1580803200000|2020-02-04 08:00:00|1278|1278|1278|1278|1278|1278|1278|1278|0
1580805600000|2020-02-04 08:40:00|1288.5|1287.5|1287.2|1286.2|1288.5|1287.5|1286.5|1285.5|0
1580805900000|2020-02-04 08:45:00|1287.4|1286.4|1287.2|1286.2|1287.9|1286.9|1286.6|1285.6|0
1580806200000|2020-02-04 08:50:00|1287.4|1286.4|1288.6|1287.6|1289.2|1288.2|1287.2|1286.2|0
1580806500000|2020-02-04 08:55:00|1288.7|1287.7|1290.2|1289.2|1290.6|1289.6|1288.7|1287.7|0
1580806800000|2020-02-04 09:00:00|1290.5|1289.5|1290.7|1289.7|1290.7|1289.7|1290.1|1289.1|0
1580807100000|2020-02-04 09:05:00|1290.9|1289.9|1291.4|1290.4|1291.6|1290.6|1290.6|1289.6|0
1580807400000|2020-02-04 09:10:00|1291.9|1290.9|1292|1291|1292.1|1291.1|1290.9|1289.9|0
1580807700000|2020-02-04 09:15:00|1292.1|1291.1|1291.6|1290.6|1292.4|1291.4|1291.6|1290.6|0
1580808000000|2020-02-04 09:20:00|1291.7|1290.7|1292.6|1291.6|1292.6|1291.6|1291.6|1290.6|0
1580808300000|2020-02-04 09:25:00|1292.5|1291.5|1291.7|1290.7|1292.7|1291.7|1291.6|1290.6|0
1580808600000|2020-02-04 09:30:00|1291.9|1290.9|1291.6|1290.6|1292|1291|1290|1289|0
1580808900000|2020-02-04 09:35:00|1291.2|1290.2|1291.6|1290.6|1291.7|1290.7|1291|1290|0
1580809200000|2020-02-04 09:40:00|1291.7|1290.7|1292|1291|1292.4|1291.4|1291.6|1290.6|0
1580809500000|2020-02-04 09:45:00|1292.1|1291.1|1292.2|1291.2|1292.4|1291.4|1291.7|1290.7|1
1580809800000|2020-02-04 09:50:00|1292.4|1291.4|1291.5|1290.5|1293.2|1292.2|1291.2|1290.2|68
1580810100000|2020-02-04 09:55:00|1291.4|1290.4|1290|1289|1291.7|1290.7|1289.9|1288.9|29
1580810400000|2020-02-04 10:00:00|1290.2|1289.2|1291.1|1290.1|1291.1|1290.1|1290|1289|0
1580810700000|2020-02-04 10:05:00|1291|1290|1290.7|1289.7|1291|1290|1289.9|1288.9|0
1580811000000|2020-02-04 10:10:00|1290.6|1289.6|1290.5|1289.5|1291.1|1290.1|1290.5|1289.5|0
1580811300000|2020-02-04 10:15:00|1290.4|1289.4|1290.6|1289.6|1291|1290|1290.4|1289.4|0
1580811600000|2020-02-04 10:20:00|1290.7|1289.7|1290.5|1289.5|1290.7|1289.7|1290.1|1289.1|0
1580811900000|2020-02-04 10:25:00|1290.6|1289.6|1290|1289|1290.7|1289.7|1290|1289|0
1580812200000|2020-02-04 10:30:00|1290.1|1289.1|1289.6|1288.6|1290.4|1289.4|1289.5|1288.5|0
1580812500000|2020-02-04 10:35:00|1289.9|1288.9|1289.5|1288.5|1290|1289|1289.5|1288.5|0
1580812800000|2020-02-04 10:40:00|1289.6|1288.6|1289.6|1288.6|1289.9|1288.9|1289.4|1288.4|0
1580813100000|2020-02-04 10:45:00|1289.9|1288.9|1290|1289|1290.4|1289.4|1289.7|1288.7|0
1580813400000|2020-02-04 10:50:00|1290.1|1289.1|1290.6|1289.6|1290.7|1289.7|1290|1289|0
1580813700000|2020-02-04 10:55:00|1290.5|1289.5|1289.4|1288.4|1290.5|1289.5|1289.4|1288.4|0
1580814000000|2020-02-04 11:00:00|1289|1288|1289.6|1288.6|1289.6|1288.6|1288.9|1287.9|0
1580814300000|2020-02-04 11:05:00|1289.7|1288.7|1290.2|1289.2|1290.4|1289.4|1289.5|1288.5|0
1580814600000|2020-02-04 11:10:00|1290.4|1289.4|1290.9|1289.9|1291.1|1290.1|1290.4|1289.4|0
1580814900000|2020-02-04 11:15:00|1291|1290|1290.4|1289.4|1291.1|1290.1|1290.4|1289.4|0
1580815200000|2020-02-04 11:20:00|1290.1|1289.1|1290|1289|1290.2|1289.2|1289.9|1288.9|0
1580815500000|2020-02-04 11:25:00|1289.9|1288.9|1290.4|1289.4|1290.5|1289.5|1289.5|1288.5|0
1580815800000|2020-02-04 11:30:00|1290.5|1289.5|1290.6|1289.6|1290.7|1289.7|1290.2|1289.2|0
1580816100000|2020-02-04 11:35:00|1290.5|1289.5|1290.1|1289.1|1290.6|1289.6|1289.9|1288.9|0
1580816400000|2020-02-04 11:40:00|1289.9|1288.9|1290.4|1289.4|1290.5|1289.5|1289.9|1288.9|0
1580816700000|2020-02-04 11:45:00|1290.5|1289.5|1290.9|1289.9|1291.2|1290.2|1290.4|1289.4|0
1580817000000|2020-02-04 11:50:00|1291|1290|1291.2|1290.2|1291.4|1290.4|1291|1290|0
1580817300000|2020-02-04 11:55:00|1291|1290|1291.2|1290.2|1291.2|1290.2|1290.7|1289.7|0
1580817600000|2020-02-04 12:00:00|1291.4|1290.4|1290.9|1289.9|1291.5|1290.5|1290.9|1289.9|0
1580817900000|2020-02-04 12:05:00|1290.7|1289.7|1291|1290|1291|1290|1290.6|1289.6|0
1580818200000|2020-02-04 12:10:00|1291.1|1290.1|1291.2|1290.2|1291.6|1290.6|1291|1290|0
1580818500000|2020-02-04 12:15:00|1291.1|1290.1|1291.5|1290.5|1291.6|1290.6|1290.9|1289.9|0
1580818800000|2020-02-04 12:20:00|1291.6|1290.6|1291.5|1290.5|1291.7|1290.7|1291.5|1290.5|0
1580819100000|2020-02-04 12:25:00|1291.4|1290.4|1292.2|1291.2|1292.2|1291.2|1291.4|1290.4|0
1580819400000|2020-02-04 12:30:00|1292.1|1291.1|1292|1291|1292.4|1291.4|1291.9|1290.9|0
1580819700000|2020-02-04 12:35:00|1292.1|1291.1|1293.6|1292.6|1293.6|1292.6|1292.1|1291.1|6
1580820000000|2020-02-04 12:40:00|1294|1293|1293.6|1292.6|1294|1293|1293.4|1292.4|0
1580820300000|2020-02-04 12:45:00|1293.5|1292.5|1293.5|1292.5|1293.5|1292.5|1293|1292|0
1580820600000|2020-02-04 12:50:00|1293.4|1292.4|1293.5|1292.5|1293.6|1292.6|1293.1|1292.1|0
1580820900000|2020-02-04 12:55:00|1293.4|1292.4|1293.6|1292.6|1293.7|1292.7|1293.4|1292.4|0
1580821200000|2020-02-04 13:00:00|1293.7|1292.7|1293.4|1292.4|1293.7|1292.7|1292.9|1291.9|0
1580821500000|2020-02-04 13:05:00|1293.2|1292.2|1293.4|1292.4|1293.5|1292.5|1293|1292|0
1580821800000|2020-02-04 13:10:00|1293.2|1292.2|1292.7|1291.7|1293.4|1292.4|1292.7|1291.7|0
1580822100000|2020-02-04 13:15:00|1292.9|1291.9|1292.5|1291.5|1293|1292|1292.4|1291.4|0
1580822400000|2020-02-04 13:20:00|1292.4|1291.4|1292.4|1291.4|1292.6|1291.6|1292.1|1291.1|0
1580822700000|2020-02-04 13:25:00|1292.5|1291.5|1292.6|1291.6|1292.7|1291.7|1292.1|1291.1|0
1580823000000|2020-02-04 13:30:00|1292.5|1291.5|1292.6|1291.6|1292.9|1291.9|1292.4|1291.4|0
1580823300000|2020-02-04 13:35:00|1292.7|1291.7|1293.1|1292.1|1293.4|1292.4|1292.7|1291.7|0
1580823600000|2020-02-04 13:40:00|1293.4|1292.4|1293.2|1292.2|1293.5|1292.5|1293|1292|0
1580823900000|2020-02-04 13:45:00|1293.1|1292.1|1293.5|1292.5|1293.5|1292.5|1293.1|1292.1|0
1580824200000|2020-02-04 13:50:00|1293.6|1292.6|1293.9|1292.9|1293.9|1292.9|1293.4|1292.4|0
1580824500000|2020-02-04 13:55:00|1294|1293|1294.1|1293.1|1294.4|1293.4|1293.9|1292.9|0
1580824800000|2020-02-04 14:00:00|1294.2|1293.2|1294.4|1293.4|1294.6|1293.6|1293.7|1292.7|0
1580825100000|2020-02-04 14:05:00|1294.6|1293.6|1295|1294|1295|1294|1294.4|1293.4|0
1580825400000|2020-02-04 14:10:00|1294.9|1293.9|1294|1293|1294.9|1293.9|1293.9|1292.9|0
1580825700000|2020-02-04 14:15:00|1293.9|1292.9|1294.1|1293.1|1294.1|1293.1|1293.7|1292.7|0
1580826000000|2020-02-04 14:20:00|1294|1293|1293.9|1292.9|1294.1|1293.1|1293.9|1292.9|0
1580826300000|2020-02-04 14:25:00|1293.7|1292.7|1294.1|1293.1|1294.1|1293.1|1293.4|1292.4|0
1580826600000|2020-02-04 14:30:00|1294.2|1293.2|1294|1293|1294.7|1293.7|1293.4|1292.4|140
1580826900000|2020-02-04 14:35:00|1294.1|1293.1|1294.2|1293.2|1294.2|1293.2|1293.6|1292.6|35
1580827200000|2020-02-04 14:40:00|1294.4|1293.4|1296.1|1295.1|1296.6|1295.6|1294.4|1293.4|16
1580827500000|2020-02-04 14:45:00|1296.2|1295.2|1297|1296|1297|1296|1296.1|1295.1|0
1580827800000|2020-02-04 14:50:00|1297.1|1296.1|1297.6|1296.6|1297.9|1296.9|1297.1|1296.1|0
1580828100000|2020-02-04 14:55:00|1297.5|1296.5|1298.1|1297.1|1298.4|1297.4|1297.5|1296.5|0
1580828400000|2020-02-04 15:00:00|1297.5|1296.5|1298.2|1297.2|1298.4|1297.4|1297.5|1296.5|0
1580828700000|2020-02-04 15:05:00|1298.1|1297.1|1297.7|1296.7|1298.4|1297.4|1297.7|1296.7|40
1580829000000|2020-02-04 15:10:00|1297.5|1296.5|1297.1|1296.1|1297.6|1296.6|1297|1296|0
1580829300000|2020-02-04 15:15:00|1297.2|1296.2|1298.1|1297.1|1298.1|1297.1|1297.2|1296.2|0
1580829600000|2020-02-04 15:20:00|1298|1297|1298.3|1297.3|1298.6|1297.6|1297.8|1296.8|0
1580829900000|2020-02-04 15:25:00|1298.2|1297.2|1298.5|1297.5|1298.8|1297.8|1298.1|1297.1|0
1580830200000|2020-02-04 15:30:00|1298.3|1297.3|1299.3|1298.3|1299.3|1298.3|1298.1|1297.1|90
1580830500000|2020-02-04 15:35:00|1300|1299|1300.6|1299.6|1300.6|1299.6|1300|1299|0
1580830800000|2020-02-04 15:40:00|1300.7|1299.7|1301.7|1300.7|1301.7|1300.7|1300.6|1299.6|0
1580831100000|2020-02-04 15:45:00|1301.6|1300.6|1301.5|1300.5|1301.6|1300.6|1301.3|1300.3|0
1580831400000|2020-02-04 15:50:00|1301.7|1300.7|1301.1|1300.1|1301.7|1300.7|1300.8|1299.8|286
1580889600000|2020-02-05 08:00:00|1300.6|1300.6|1300.6|1300.6|1300.6|1300.6|1300.6|1300.6|0
1580891700000|2020-02-05 08:35:00|1303.2|1302.2|1305.1|1304.1|1305.1|1304.1|1302.8|1301.8|0
1580892000000|2020-02-05 08:40:00|1305.2|1304.2|1306.1|1305.1|1306.1|1305.1|1304.7|1303.7|60
1580892300000|2020-02-05 08:45:00|1306.2|1305.2|1307.2|1306.2|1308.7|1307.7|1306.1|1305.1|28
1580892600000|2020-02-05 08:50:00|1307|1306|1307.5|1306.5|1308.1|1307.1|1306.6|1305.6|0
1580892900000|2020-02-05 08:55:00|1307.4|1306.4|1309.5|1308.5|1309.7|1308.7|1307.4|1306.4|0
1580893200000|2020-02-05 09:00:00|1309.6|1308.6|1311.4|1310.4|1311.4|1310.4|1309|1308|0
1580893500000|2020-02-05 09:05:00|1311.5|1310.5|1310.7|1309.7|1312.5|1311.5|1310.5|1309.5|0
1580893800000|2020-02-05 09:10:00|1310.6|1309.6|1311|1310|1311.5|1310.5|1310.2|1309.2|0
1580894100000|2020-02-05 09:15:00|1311.1|1310.1|1315|1314|1315.1|1314.1|1310.9|1309.9|0
1580894400000|2020-02-05 09:20:00|1314.9|1313.9|1313.4|1312.4|1315.7|1314.7|1313.2|1312.2|26
1580894700000|2020-02-05 09:25:00|1313.5|1312.5|1315.1|1314.1|1315.7|1314.7|1313.2|1312.2|0
1580895000000|2020-02-05 09:30:00|1315.2|1314.2|1316.5|1315.5|1316.7|1315.7|1315.2|1314.2|0
1580895300000|2020-02-05 09:35:00|1316.6|1315.6|1317.9|1316.9|1318|1317|1316.6|1315.6|0
1580895600000|2020-02-05 09:40:00|1318.2|1317.2|1320|1319|1320.2|1319.2|1318.2|1317.2|0
1580895900000|2020-02-05 09:45:00|1319.9|1318.9|1320.7|1319.7|1321.1|1320.1|1319.2|1318.2|26
1580896200000|2020-02-05 09:50:00|1320.6|1319.6|1321.5|1320.5|1321.9|1320.9|1320.6|1319.6|0
1580896500000|2020-02-05 09:55:00|1321.4|1320.4|1321.1|1320.1|1321.7|1320.7|1320|1319|0
1580896800000|2020-02-05 10:00:00|1321.2|1320.2|1323.2|1322.2|1323.7|1322.7|1321.2|1320.2|100
1580897100000|2020-02-05 10:05:00|1323.1|1322.1|1321.9|1320.9|1323.1|1322.1|1321.6|1320.6|0
1580897400000|2020-02-05 10:10:00|1322|1321|1323.1|1322.1|1323.4|1322.4|1320.9|1319.9|126
1580897700000|2020-02-05 10:15:00|1323.2|1322.2|1323.9|1322.9|1324|1323|1322.2|1321.2|168
1580898000000|2020-02-05 10:20:00|1324|1323|1322.9|1321.9|1324.6|1323.6|1322.2|1321.2|174
1580898300000|2020-02-05 10:25:00|1323|1322|1323.6|1322.6|1323.6|1322.6|1322.4|1321.4|50
1580898600000|2020-02-05 10:30:00|1323.7|1322.7|1325.1|1324.1|1325.4|1324.4|1323.4|1322.4|0
1580898900000|2020-02-05 10:35:00|1325|1324|1325.4|1324.4|1326.6|1325.6|1324.5|1323.5|135
1580899200000|2020-02-05 10:40:00|1325.5|1324.5|1324.6|1323.6|1325.7|1324.7|1324.5|1323.5|0
1580899500000|2020-02-05 10:45:00|1324.5|1323.5|1324.2|1323.2|1324.5|1323.5|1323.6|1322.6|0
1580899800000|2020-02-05 10:50:00|1324.4|1323.4|1324.1|1323.1|1324.9|1323.9|1324.1|1323.1|0
1580900100000|2020-02-05 10:55:00|1324|1323|1322.7|1321.7|1324.2|1323.2|1322.5|1321.5|1
1580900400000|2020-02-05 11:00:00|1322.9|1321.9|1321.7|1320.7|1322.9|1321.9|1321|1320|0
1580900700000|2020-02-05 11:05:00|1322|1321|1321.4|1320.4|1323|1322|1321.2|1320.2|0
1580901000000|2020-02-05 11:10:00|1321.2|1320.2|1320.9|1319.9|1322.5|1321.5|1320.7|1319.7|100
1580901300000|2020-02-05 11:15:00|1321|1320|1321.7|1320.7|1322.4|1321.4|1321|1320|0
1580901600000|2020-02-05 11:20:00|1321.4|1320.4|1322|1321|1322.2|1321.2|1321|1320|0
1580901900000|2020-02-05 11:25:00|1321.7|1320.7|1321.2|1320.2|1321.9|1320.9|1321.1|1320.1|0
1580902200000|2020-02-05 11:30:00|1321.5|1320.5|1323.2|1322.2|1323.2|1322.2|1321.2|1320.2|0
1580902500000|2020-02-05 11:35:00|1323.4|1322.4|1321.7|1320.7|1324|1323|1320.7|1319.7|0
1580902800000|2020-02-05 11:40:00|1321.9|1320.9|1322.6|1321.6|1322.7|1321.7|1321.5|1320.5|0
1580903100000|2020-02-05 11:45:00|1322.7|1321.7|1323|1322|1323.5|1322.5|1322.2|1321.2|0
1580903400000|2020-02-05 11:50:00|1322.9|1321.9|1324.6|1323.6|1324.7|1323.7|1322.5|1321.5|2
1580903700000|2020-02-05 11:55:00|1324.7|1323.7|1324.6|1323.6|1325.5|1324.5|1324.5|1323.5|0
1580904000000|2020-02-05 12:00:00|1324.7|1323.7|1324.4|1323.4|1325.2|1324.2|1324.1|1323.1|0
1580904300000|2020-02-05 12:05:00|1324.5|1323.5|1325.5|1324.5|1325.7|1324.7|1324.2|1323.2|0
1580904600000|2020-02-05 12:10:00|1325.4|1324.4|1326.5|1325.5|1327|1326|1324.5|1323.5|1
1580904900000|2020-02-05 12:15:00|1326.4|1325.4|1326.2|1325.2|1326.5|1325.5|1325.4|1324.4|0
1580905200000|2020-02-05 12:20:00|1326.4|1325.4|1326.2|1325.2|1326.7|1325.7|1326|1325|0
1580905500000|2020-02-05 12:25:00|1326.1|1325.1|1325.7|1324.7|1326.5|1325.5|1325.5|1324.5|0
1580905800000|2020-02-05 12:30:00|1325.5|1324.5|1325.4|1324.4|1325.7|1324.7|1325|1324|0
1580906100000|2020-02-05 12:35:00|1325.5|1324.5|1326.2|1325.2|1326.5|1325.5|1325.4|1324.4|0
1580906400000|2020-02-05 12:40:00|1326.1|1325.1|1326.1|1325.1|1327.1|1326.1|1325.4|1324.4|85
1580906700000|2020-02-05 12:45:00|1326|1325|1329|1328|1329.4|1328.4|1326|1325|0
1580907000000|2020-02-05 12:50:00|1329.1|1328.1|1327.2|1326.2|1329.1|1328.1|1327|1326|0
1580907300000|2020-02-05 12:55:00|1327.4|1326.4|1327.4|1326.4|1327.9|1326.9|1327.1|1326.1|0
1580907600000|2020-02-05 13:00:00|1327.5|1326.5|1328|1327|1328.4|1327.4|1327.4|1326.4|0
1580907900000|2020-02-05 13:05:00|1328.4|1327.4|1328.5|1327.5|1328.7|1327.7|1328|1327|0
1580908200000|2020-02-05 13:10:00|1328.4|1327.4|1327.6|1326.6|1329|1328|1327.6|1326.6|0
1580908500000|2020-02-05 13:15:00|1327.9|1326.9|1329.5|1328.5|1330|1329|1327.9|1326.9|0
1580908800000|2020-02-05 13:20:00|1329.2|1328.2|1329|1328|1329.5|1328.5|1328.6|1327.6|0
1580909100000|2020-02-05 13:25:00|1329.1|1328.1|1327.7|1326.7|1329.7|1328.7|1327.7|1326.7|0
1580909400000|2020-02-05 13:30:00|1328|1327|1330.5|1329.5|1330.7|1329.7|1327.7|1326.7|3
1580909700000|2020-02-05 13:35:00|1330.8|1329.8|1331.3|1330.3|1331.8|1330.8|1330.7|1329.7|0
1580910000000|2020-02-05 13:40:00|1331.2|1330.2|1331.5|1330.5|1331.8|1330.8|1331.2|1330.2|2
1580910300000|2020-02-05 13:45:00|1331.4|1330.4|1331.2|1330.2|1331.7|1330.7|1330.8|1329.8|0
1580910600000|2020-02-05 13:50:00|1331.3|1330.3|1331.5|1330.5|1332.5|1331.5|1331.3|1330.3|0
1580910900000|2020-02-05 13:55:00|1331.4|1330.4|1330|1329|1331.7|1330.7|1330|1329|0
1580911200000|2020-02-05 14:00:00|1329.7|1328.7|1329.5|1328.5|1330.5|1329.5|1329.2|1328.2|100
1580911500000|2020-02-05 14:05:00|1329.8|1328.8|1332|1331|1332|1331|1329.8|1328.8|0
1580911800000|2020-02-05 14:10:00|1332.2|1331.2|1333.5|1332.5|1333.9|1332.9|1332.2|1331.2|0
1580912100000|2020-02-05 14:15:00|1333.7|1332.7|1332.8|1331.8|1333.9|1332.9|1332.8|1331.8|0
1580912400000|2020-02-05 14:20:00|1333|1332|1332.3|1331.3|1333.3|1332.3|1331.4|1330.4|3
1580912700000|2020-02-05 14:25:00|1332.2|1331.2|1332.8|1331.8|1332.8|1331.8|1331.5|1330.5|0
1580913000000|2020-02-05 14:30:00|1332.9|1331.9|1332.3|1331.3|1333.7|1332.7|1331.9|1330.9|0
1580913300000|2020-02-05 14:35:00|1332.4|1331.4|1331.9|1330.9|1332.5|1331.5|1331.5|1330.5|4
1580913600000|2020-02-05 14:40:00|1331.7|1330.7|1331.2|1330.2|1331.9|1330.9|1329.8|1328.8|0
1580913900000|2020-02-05 14:45:00|1330|1329|1332|1331|1333|1332|1330|1329|0
1580914200000|2020-02-05 14:50:00|1331|1330|1332.3|1331.3|1332.7|1331.7|1331|1330|1
1580914500000|2020-02-05 14:55:00|1332.2|1331.2|1330.8|1329.8|1333.3|1332.3|1330.8|1329.8|0
1580914800000|2020-02-05 15:00:00|1330.7|1329.7|1331.7|1330.7|1333.7|1332.7|1330.7|1329.7|6
1580915100000|2020-02-05 15:05:00|1331.8|1330.8|1332.5|1331.5|1333|1332|1331.8|1330.8|33
1580915400000|2020-02-05 15:10:00|1332.6|1331.6|1332.6|1331.6|1333.6|1332.6|1332.4|1331.4|0
1580915700000|2020-02-05 15:15:00|1333.1|1332.1|1332.9|1331.9|1333.1|1332.1|1332.1|1331.1|8
1580916000000|2020-02-05 15:20:00|1333.2|1332.2|1331.6|1330.6|1333.2|1332.2|1331.1|1330.1|0
1580916300000|2020-02-05 15:25:00|1331.5|1330.5|1331|1330|1331.9|1330.9|1330.1|1329.1|0
1580916600000|2020-02-05 15:30:00|1330.9|1329.9|1331.5|1330.5|1331.9|1330.9|1330.7|1329.7|0
1580916900000|2020-02-05 15:35:00|1331.6|1330.6|1330.6|1329.6|1332.7|1331.7|1330.4|1329.4|1
1580917200000|2020-02-05 15:40:00|1330.7|1329.7|1330.9|1329.9|1331.1|1330.1|1329.7|1328.7|0
1580917500000|2020-02-05 15:45:00|1330.7|1329.7|1332|1331|1332.5|1331.5|1330.6|1329.6|20
1580917800000|2020-02-05 15:50:00|1332.1|1331.1|1331.9|1330.9|1333|1332|1330.7|1329.7|24
1580976000000|2020-02-06 08:00:00|1331.4|1331.4|1331.4|1331.4|1331.4|1331.4|1331.4|1331.4|0
1580976900000|2020-02-06 08:15:00|1334.5|1333.5|1334.6|1333.6|1336.1|1335.1|1334.2|1333.2|0
1580977200000|2020-02-06 08:20:00|1334.7|1333.7|1334.9|1333.9|1335|1334|1333.5|1332.5|0
1580977500000|2020-02-06 08:25:00|1334.7|1333.7|1334.1|1333.1|1335.4|1334.4|1334|1333|0
1580977800000|2020-02-06 08:30:00|1334|1333|1334.2|1333.2|1335.4|1334.4|1334|1333|0
1580978100000|2020-02-06 08:35:00|1334.4|1333.4|1336|1335|1336.1|1335.1|1334.2|1333.2|0
1580978400000|2020-02-06 08:40:00|1336.3|1335.3|1337.2|1336.2|1337.6|1336.6|1336.2|1335.2|0
1580978700000|2020-02-06 08:45:00|1337.1|1336.1|1335.4|1334.4|1337.1|1336.1|1335.1|1334.1|25
1580979000000|2020-02-06 08:50:00|1335.7|1334.7|1334.1|1333.1|1336.4|1335.4|1333.9|1332.9|0
1580979300000|2020-02-06 08:55:00|1334.2|1333.2|1334.9|1333.9|1335.1|1334.1|1333.9|1332.9|3
1580979600000|2020-02-06 09:00:00|1334.8|1333.8|1333.6|1332.6|1334.9|1333.9|1333.2|1332.2|0
1580979900000|2020-02-06 09:05:00|1333.4|1332.4|1334.4|1333.4|1334.4|1333.4|1333.4|1332.4|0
1580980200000|2020-02-06 09:10:00|1334.6|1333.6|1334.2|1333.2|1335.1|1334.1|1333.9|1332.9|0
1580980500000|2020-02-06 09:15:00|1334.1|1333.1|1332.4|1331.4|1334.2|1333.2|1332.4|1331.4|0
1580980800000|2020-02-06 09:20:00|1332.3|1331.3|1330.7|1329.7|1332.3|1331.3|1329.9|1328.9|0
1580981100000|2020-02-06 09:25:00|1330.6|1329.6|1329.7|1328.7|1330.6|1329.6|1329.7|1328.7|0
1580981400000|2020-02-06 09:30:00|1329.8|1328.8|1328.4|1327.4|1330.1|1329.1|1328.4|1327.4|0
1580981700000|2020-02-06 09:35:00|1328.6|1327.6|1329.4|1328.4|1329.4|1328.4|1328.4|1327.4|0
1580982000000|2020-02-06 09:40:00|1329.3|1328.3|1328.9|1327.9|1329.3|1328.3|1328.4|1327.4|0
1580982300000|2020-02-06 09:45:00|1328.8|1327.8|1328.3|1327.3|1328.8|1327.8|1327.7|1326.7|0
1580982600000|2020-02-06 09:50:00|1328.4|1327.4|1329.7|1328.7|1330.3|1329.3|1328.4|1327.4|0
1580982900000|2020-02-06 09:55:00|1329.6|1328.6|1329.2|1328.2|1329.8|1328.8|1328.9|1327.9|0
1580983200000|2020-02-06 10:00:00|1329.1|1328.1|1329.4|1328.4|1329.7|1328.7|1328.9|1327.9|0
1580983500000|2020-02-06 10:05:00|1329.3|1328.3|1328.9|1327.9|1329.6|1328.6|1328.9|1327.9|0
1580983800000|2020-02-06 10:10:00|1329.1|1328.1|1328.6|1327.6|1329.3|1328.3|1328.4|1327.4|0
1580984100000|2020-02-06 10:15:00|1328.7|1327.7|1328.2|1327.2|1329.3|1328.3|1328.2|1327.2|0
1580984400000|2020-02-06 10:20:00|1328.1|1327.1|1328.9|1327.9|1328.9|1327.9|1327.4|1326.4|0
1580984700000|2020-02-06 10:25:00|1329.1|1328.1|1329.3|1328.3|1329.6|1328.6|1328.9|1327.9|0
1580985000000|2020-02-06 10:30:00|1329.2|1328.2|1329.3|1328.3|1329.6|1328.6|1329.1|1328.1|0
1580985300000|2020-02-06 10:35:00|1329.2|1328.2|1329.1|1328.1|1329.2|1328.2|1328.4|1327.4|0
1580985600000|2020-02-06 10:40:00|1328.9|1327.9|1328.3|1327.3|1329.2|1328.2|1328.1|1327.1|0
1580985900000|2020-02-06 10:45:00|1328.2|1327.2|1328.4|1327.4|1328.7|1327.7|1327.8|1326.8|0
1580986200000|2020-02-06 10:50:00|1328.6|1327.6|1327.3|1326.3|1328.6|1327.6|1327.2|1326.2|0
1580986500000|2020-02-06 10:55:00|1327.4|1326.4|1327.4|1326.4|1328.2|1327.2|1327.4|1326.4|0
1580986800000|2020-02-06 11:00:00|1327.6|1326.6|1329.1|1328.1|1329.3|1328.3|1327.3|1326.3|0
1580987100000|2020-02-06 11:05:00|1329.7|1328.7|1331.3|1330.3|1333.8|1332.8|1328.8|1327.8|56
1580987400000|2020-02-06 11:10:00|1331.1|1330.1|1330.6|1329.6|1331.1|1330.1|1327.6|1326.6|0
1580987700000|2020-02-06 11:15:00|1330.7|1329.7|1331.7|1330.7|1332.3|1331.3|1329.8|1328.8|0
1580988000000|2020-02-06 11:20:00|1331.8|1330.8|1332.6|1331.6|1332.7|1331.7|1331.1|1330.1|0
1580988300000|2020-02-06 11:25:00|1332.7|1331.7|1332.9|1331.9|1333.2|1332.2|1332.3|1331.3|0
1580988600000|2020-02-06 11:30:00|1333.1|1332.1|1333.3|1332.3|1333.3|1332.3|1332.6|1331.6|0
1580988900000|2020-02-06 11:35:00|1333.2|1332.2|1332.6|1331.6|1333.2|1332.2|1332.2|1331.2|0
1580989200000|2020-02-06 11:40:00|1332.7|1331.7|1333.7|1332.7|1333.8|1332.8|1332.4|1331.4|0
1580989500000|2020-02-06 11:45:00|1333.8|1332.8|1333.7|1332.7|1334.4|1333.4|1333.6|1332.6|0
1580989800000|2020-02-06 11:50:00|1333.8|1332.8|1334.1|1333.1|1334.1|1333.1|1333.7|1332.7|0
1580990100000|2020-02-06 11:55:00|1334.2|1333.2|1335.2|1334.2|1335.4|1334.4|1334.2|1333.2|1
1580990400000|2020-02-06 12:00:00|1335.1|1334.1|1334.2|1333.2|1335.2|1334.2|1334.1|1333.1|0
1580990700000|2020-02-06 12:05:00|1334.1|1333.1|1334.7|1333.7|1335.1|1334.1|1333.6|1332.6|0
1580991000000|2020-02-06 12:10:00|1334.8|1333.8|1335.1|1334.1|1335.4|1334.4|1334.7|1333.7|0
1580991300000|2020-02-06 12:15:00|1334.9|1333.9|1335.4|1334.4|1335.7|1334.7|1334.9|1333.9|0
1580991600000|2020-02-06 12:20:00|1335.3|1334.3|1335.1|1334.1|1335.4|1334.4|1334.9|1333.9|0
1580991900000|2020-02-06 12:25:00|1335.2|1334.2|1334.6|1333.6|1335.2|1334.2|1334.4|1333.4|0
1580992200000|2020-02-06 12:30:00|1334.7|1333.7|1335.2|1334.2|1335.3|1334.3|1334.1|1333.1|1
1580992500000|2020-02-06 12:35:00|1335.3|1334.3|1334.3|1333.3|1335.3|1334.3|1333.8|1332.8|50
1580992800000|2020-02-06 12:40:00|1334.4|1333.4|1334.3|1333.3|1334.4|1333.4|1333.9|1332.9|0
1580993100000|2020-02-06 12:45:00|1334.2|1333.2|1333.2|1332.2|1334.3|1333.3|1332.7|1331.7|0
1580993400000|2020-02-06 12:50:00|1333.3|1332.3|1332.4|1331.4|1333.4|1332.4|1332.3|1331.3|11
1580993700000|2020-02-06 12:55:00|1332.3|1331.3|1334.3|1333.3|1334.3|1333.3|1332.3|1331.3|1
1580994000000|2020-02-06 13:00:00|1334.2|1333.2|1334.2|1333.2|1334.4|1333.4|1333.3|1332.3|0
1580994300000|2020-02-06 13:05:00|1334|1333|1334.3|1333.3|1334.4|1333.4|1334|1333|0
1580994600000|2020-02-06 13:10:00|1334.2|1333.2|1333.7|1332.7|1334.4|1333.4|1333.5|1332.5|1
1580994900000|2020-02-06 13:15:00|1333.8|1332.8|1333.2|1332.2|1333.8|1332.8|1333.2|1332.2|0
1580995200000|2020-02-06 13:20:00|1333.4|1332.4|1334|1333|1334.7|1333.7|1333.4|1332.4|0
1580995500000|2020-02-06 13:25:00|1334.2|1333.2|1334.3|1333.3|1334.4|1333.4|1333.3|1332.3|1
1580995800000|2020-02-06 13:30:00|1334|1333|1334.3|1333.3|1335|1334|1333.4|1332.4|0
1580996100000|2020-02-06 13:35:00|1334.4|1333.4|1334.3|1333.3|1334.7|1333.7|1334.2|1333.2|0
1580996400000|2020-02-06 13:40:00|1334.2|1333.2|1333.4|1332.4|1334.4|1333.4|1332.8|1331.8|1
1580996700000|2020-02-06 13:45:00|1333.3|1332.3|1333.2|1332.2|1333.3|1332.3|1332.5|1331.5|0
1580997000000|2020-02-06 13:50:00|1333|1332|1333|1332|1333.2|1332.2|1332.8|1331.8|1
1580997300000|2020-02-06 13:55:00|1333.3|1332.3|1333.5|1332.5|1333.9|1332.9|1333.3|1332.3|0
1580997600000|2020-02-06 14:00:00|1333.7|1332.7|1333.7|1332.7|1333.7|1332.7|1333.4|1332.4|0
1580997900000|2020-02-06 14:05:00|1333.5|1332.5|1333.5|1332.5|1333.8|1332.8|1333.4|1332.4|1
1580998200000|2020-02-06 14:10:00|1333.7|1332.7|1334.4|1333.4|1334.5|1333.5|1333.5|1332.5|0
1580998500000|2020-02-06 14:15:00|1334.5|1333.5|1333.9|1332.9|1334.5|1333.5|1333.3|1332.3|1
1580998800000|2020-02-06 14:20:00|1333.8|1332.8|1334|1333|1334|1333|1333|1332|0
1580999100000|2020-02-06 14:25:00|1333.9|1332.9|1333|1332|1334|1333|1332.9|1331.9|0
1580999400000|2020-02-06 14:30:00|1333.2|1332.2|1334.2|1333.2|1334.5|1333.5|1333.2|1332.2|16
1580999700000|2020-02-06 14:35:00|1334|1333|1333.5|1332.5|1334|1333|1333.4|1332.4|15
1581000000000|2020-02-06 14:40:00|1333.3|1332.3|1333|1332|1333.3|1332.3|1332.5|1331.5|52
1581000300000|2020-02-06 14:45:00|1333.2|1332.2|1333.7|1332.7|1333.9|1332.9|1333.2|1332.2|0
1581000600000|2020-02-06 14:50:00|1333.5|1332.5|1333.8|1332.8|1334.4|1333.4|1333.2|1332.2|16
1581000900000|2020-02-06 14:55:00|1334.4|1333.4|1334.9|1333.9|1335.3|1334.3|1333.7|1332.7|1
1581001200000|2020-02-06 15:00:00|1335.2|1334.2|1335.7|1334.7|1335.8|1334.8|1334.5|1333.5|1
1581001500000|2020-02-06 15:05:00|1335.8|1334.8|1335.9|1334.9|1336.4|1335.4|1335.7|1334.7|0
1581001800000|2020-02-06 15:10:00|1336|1335|1335.5|1334.5|1336.2|1335.2|1335.4|1334.4|0
1581002100000|2020-02-06 15:15:00|1335.6|1334.6|1335.4|1334.4|1335.6|1334.6|1335.2|1334.2|1
1581002400000|2020-02-06 15:20:00|1335.5|1334.5|1335.5|1334.5|1335.5|1334.5|1334.6|1333.6|10
1581002700000|2020-02-06 15:25:00|1335.4|1334.4|1335.1|1334.1|1335.7|1334.7|1335|1334|0
1581003000000|2020-02-06 15:30:00|1335.2|1334.2|1336.1|1335.1|1336.1|1335.1|1335.1|1334.1|1
1581003300000|2020-02-06 15:35:00|1336|1335|1337.2|1336.2|1337.5|1336.5|1336|1335|1
1581003600000|2020-02-06 15:40:00|1337.4|1336.4|1337.7|1336.7|1337.7|1336.7|1337.1|1336.1|0
1581003900000|2020-02-06 15:45:00|1337.6|1336.6|1338.4|1337.4|1338.5|1337.5|1337.5|1336.5|1
1581004200000|2020-02-06 15:50:00|1338.5|1337.5|1340.2|1339.2|1340.2|1339.2|1338.5|1337.5|43
1581062400000|2020-02-07 08:00:00|1339.7|1339.7|1339.5|1338.5|1340.4|1339.7|1331.2|1330.2|36
1581062700000|2020-02-07 08:05:00|1338.2|1337.2|1342|1341|1343.5|1342.5|1337.5|1336.5|25
1581063000000|2020-02-07 08:10:00|1341.9|1340.9|1343.2|1342.2|1345.1|1344.1|1341.6|1340.6|250
1581063300000|2020-02-07 08:15:00|1343.1|1342.1|1342.5|1341.5|1344.1|1343.1|1342.5|1341.5|0
1581063600000|2020-02-07 08:20:00|1342.4|1341.4|1344.4|1343.4|1345.1|1344.1|1342.4|1341.4|400
1581063900000|2020-02-07 08:25:00|1344.6|1343.6|1343|1342|1346|1345|1343|1342|0
1581064200000|2020-02-07 08:30:00|1342.9|1341.9|1343.5|1342.5|1343.5|1342.5|1342.1|1341.1|0
1581064500000|2020-02-07 08:35:00|1343.6|1342.6|1343.1|1342.1|1343.6|1342.6|1342.9|1341.9|9
1581064800000|2020-02-07 08:40:00|1343.4|1342.4|1345|1344|1345.3|1344.3|1343.3|1342.3|226
1581065100000|2020-02-07 08:45:00|1345.2|1344.2|1343.5|1342.5|1345.2|1344.2|1343.4|1342.4|1
1581065400000|2020-02-07 08:50:00|1343.4|1342.4|1342.5|1341.5|1344.3|1343.3|1342.5|1341.5|11
1581065700000|2020-02-07 08:55:00|1342.3|1341.3|1342.5|1341.5|1343|1342|1342|1341|1
1581066000000|2020-02-07 09:00:00|1342.7|1341.7|1342.8|1341.8|1343|1342|1342|1341|0
1581066300000|2020-02-07 09:05:00|1342.5|1341.5|1341|1340|1342.5|1341.5|1341|1340|3
1581066600000|2020-02-07 09:10:00|1342.2|1341.2|1340|1339|1342.2|1341.2|1340|1339|13
1581066900000|2020-02-07 09:15:00|1339.8|1338.8|1339.5|1338.5|1340.4|1339.4|1338.8|1337.8|0
1581067200000|2020-02-07 09:20:00|1339.4|1338.4|1339.8|1338.8|1339.8|1338.8|1339|1338|0
1581067500000|2020-02-07 09:25:00|1339.9|1338.9|1339.8|1338.8|1340.2|1339.2|1339.4|1338.4|0
1581067800000|2020-02-07 09:30:00|1339.5|1338.5|1339.7|1338.7|1339.8|1338.8|1339.5|1338.5|0
1581068100000|2020-02-07 09:35:00|1339.5|1338.5|1339.7|1338.7|1340|1339|1339.5|1338.5|0
1581068400000|2020-02-07 09:40:00|1339.8|1338.8|1339.7|1338.7|1340|1339|1339.5|1338.5|0
1581068700000|2020-02-07 09:45:00|1339.5|1338.5|1338.3|1337.3|1339.8|1338.8|1338.3|1337.3|2
1581069000000|2020-02-07 09:50:00|1338.4|1337.4|1339|1338|1339.5|1338.5|1337.8|1336.8|0
1581069300000|2020-02-07 09:55:00|1338.9|1337.9|1338.5|1337.5|1339.4|1338.4|1338.5|1337.5|0
1581069600000|2020-02-07 10:00:00|1338.7|1337.7|1339.3|1338.3|1339.7|1338.7|1338.7|1337.7|0
1581069900000|2020-02-07 10:05:00|1339.4|1338.4|1338.8|1337.8|1340.2|1339.2|1338.8|1337.8|11
1581070200000|2020-02-07 10:10:00|1338.9|1337.9|1338.3|1337.3|1338.9|1337.9|1338.2|1337.2|53
1581070500000|2020-02-07 10:15:00|1338.2|1337.2|1338|1337|1338.5|1337.5|1337.8|1336.8|0
1581070800000|2020-02-07 10:20:00|1338.2|1337.2|1338|1337|1338.5|1337.5|1337.8|1336.8|6
1581071100000|2020-02-07 10:25:00|1337.9|1336.9|1338|1337|1338.3|1337.3|1337.8|1336.8|0
1581071400000|2020-02-07 10:30:00|1338.2|1337.2|1337.7|1336.7|1338.8|1337.8|1337|1336|150
1581071700000|2020-02-07 10:35:00|1337.4|1336.4|1338|1337|1338|1337|1337.3|1336.3|0
1581072000000|2020-02-07 10:40:00|1337.9|1336.9|1337.5|1336.5|1337.9|1336.9|1337.2|1336.2|0
1581072300000|2020-02-07 10:45:00|1337.7|1336.7|1337.9|1336.9|1337.9|1336.9|1337.3|1336.3|0
1581072600000|2020-02-07 10:50:00|1338|1337|1337.7|1336.7|1338.3|1337.3|1337.7|1336.7|0
1581072900000|2020-02-07 10:55:00|1337.8|1336.8|1336.9|1335.9|1337.8|1336.8|1336.7|1335.7|0
1581073200000|2020-02-07 11:00:00|1337|1336|1337.8|1336.8|1337.8|1336.8|1336.2|1335.2|2
1581073500000|2020-02-07 11:05:00|1337.9|1336.9|1338.5|1337.5|1338.8|1337.8|1337.3|1336.3|0
1581073800000|2020-02-07 11:10:00|1338.7|1337.7|1339.3|1338.3|1339.7|1338.7|1338.7|1337.7|0
1581074100000|2020-02-07 11:15:00|1339.2|1338.2|1339.8|1338.8|1339.8|1338.8|1339.2|1338.2|0
1581074400000|2020-02-07 11:20:00|1339.9|1338.9|1339.4|1338.4|1340.2|1339.2|1339.4|1338.4|0
1581074700000|2020-02-07 11:25:00|1339.3|1338.3|1338.8|1337.8|1339.7|1338.7|1338.8|1337.8|0
1581075000000|2020-02-07 11:30:00|1338.9|1337.9|1338.9|1337.9|1339.4|1338.4|1338.8|1337.8|0
1581075300000|2020-02-07 11:35:00|1338.8|1337.8|1338.8|1337.8|1338.8|1337.8|1338.2|1337.2|0
1581075600000|2020-02-07 11:40:00|1338.9|1337.9|1339.4|1338.4|1339.7|1338.7|1338.8|1337.8|0
1581075900000|2020-02-07 11:45:00|1339.5|1338.5|1339|1338|1339.8|1338.8|1338.9|1337.9|0
1581076200000|2020-02-07 11:50:00|1339.3|1338.3|1339.3|1338.3|1339.5|1338.5|1339|1338|0
1581076500000|2020-02-07 11:55:00|1339.2|1338.2|1339|1338|1339.2|1338.2|1338.8|1337.8|0
1581076800000|2020-02-07 12:00:00|1338.9|1337.9|1338.8|1337.8|1338.9|1337.9|1338.4|1337.4|0
1581077100000|2020-02-07 12:05:00|1338.7|1337.7|1339|1338|1339.5|1338.5|1338.7|1337.7|0
1581077400000|2020-02-07 12:10:00|1338.9|1337.9|1338.9|1337.9|1339|1338|1338.5|1337.5|0
1581077700000|2020-02-07 12:15:00|1339|1338|1339|1338|1339.2|1338.2|1338.8|1337.8|0
1581078000000|2020-02-07 12:20:00|1339.2|1338.2|1338.9|1337.9|1339.3|1338.3|1338.7|1337.7|0
1581078300000|2020-02-07 12:25:00|1338.8|1337.8|1338.7|1337.7|1338.8|1337.8|1338.7|1337.7|0
1581078600000|2020-02-07 12:30:00|1338.8|1337.8|1338.4|1337.4|1338.8|1337.8|1338.3|1337.3|0
1581078900000|2020-02-07 12:35:00|1338.3|1337.3|1338.3|1337.3|1338.3|1337.3|1338.2|1337.2|0
1581079200000|2020-02-07 12:40:00|1338|1337|1338.2|1337.2|1338.2|1337.2|1337.4|1336.4|0
1581079500000|2020-02-07 12:45:00|1338.4|1337.4|1339|1338|1339.2|1338.2|1338.3|1337.3|0
1581079800000|2020-02-07 12:50:00|1338.9|1337.9|1337.5|1336.5|1338.9|1337.9|1337.5|1336.5|0
1581080100000|2020-02-07 12:55:00|1337.4|1336.4|1338|1337|1338.2|1337.2|1337.2|1336.2|0
1581080400000|2020-02-07 13:00:00|1337.9|1336.9|1338.3|1337.3|1338.4|1337.4|1337.8|1336.8|0
1581080700000|2020-02-07 13:05:00|1338.4|1337.4|1338.5|1337.5|1338.5|1337.5|1338.2|1337.2|0
1581081000000|2020-02-07 13:10:00|1338.7|1337.7|1339.2|1338.2|1339.4|1338.4|1338.5|1337.5|0
1581081300000|2020-02-07 13:15:00|1339|1338|1337.9|1336.9|1339.2|1338.2|1337.9|1336.9|0
1581081600000|2020-02-07 13:20:00|1338|1337|1339|1338|1339|1338|1338|1337|0
1581081900000|2020-02-07 13:25:00|1339.3|1338.3|1339.4|1338.4|1341|1340|1339.2|1338.2|24
1581082200000|2020-02-07 13:30:00|1338.5|1337.5|1339.3|1338.3|1341|1340|1338.5|1337.5|13
1581082500000|2020-02-07 13:35:00|1339.4|1338.4|1338.3|1337.3|1339.7|1338.7|1337.3|1336.3|0
1581082800000|2020-02-07 13:40:00|1337.9|1336.9|1336.5|1335.5|1338.3|1337.3|1336.3|1335.3|0
1581083100000|2020-02-07 13:45:00|1336.7|1335.7|1338|1337|1338|1337|1336.7|1335.7|0
1581083400000|2020-02-07 13:50:00|1338.2|1337.2|1338.3|1337.3|1338.9|1337.9|1338|1337|0
1581083700000|2020-02-07 13:55:00|1338.5|1337.5|1338.3|1337.3|1338.7|1337.7|1338|1337|0
1581084000000|2020-02-07 14:00:00|1338.4|1337.4|1338.9|1337.9|1339.2|1338.2|1338.4|1337.4|1
1581084300000|2020-02-07 14:05:00|1339.7|1338.7|1338.5|1337.5|1339.7|1338.7|1338.5|1337.5|0
1581084600000|2020-02-07 14:10:00|1338.4|1337.4|1338|1337|1338.4|1337.4|1337.7|1336.7|2
1581084900000|2020-02-07 14:15:00|1338.2|1337.2|1338|1337|1338.3|1337.3|1337.7|1336.7|0
1581085200000|2020-02-07 14:20:00|1338.2|1337.2|1337.3|1336.3|1338.3|1337.3|1337|1336|0
1581085500000|2020-02-07 14:25:00|1337.4|1336.4|1337.8|1336.8|1338.2|1337.2|1337|1336|0
1581085800000|2020-02-07 14:30:00|1337.9|1336.9|1335|1334|1338.3|1337.3|1334.9|1333.9|0
1581086100000|2020-02-07 14:35:00|1335.3|1334.3|1336.8|1335.8|1337.3|1336.3|1335.3|1334.3|0
1581086400000|2020-02-07 14:40:00|1336.7|1335.7|1336.5|1335.5|1337.4|1336.4|1336.2|1335.2|0
1581086700000|2020-02-07 14:45:00|1336.3|1335.3|1336.5|1335.5|1336.8|1335.8|1335.9|1334.9|0
1581087000000|2020-02-07 14:50:00|1336.4|1335.4|1336.5|1335.5|1336.7|1335.7|1336|1335|0
1581087300000|2020-02-07 14:55:00|1336.4|1335.4|1335.5|1334.5|1336.7|1335.7|1335.5|1334.5|0
1581087600000|2020-02-07 15:00:00|1335.8|1334.8|1335.8|1334.8|1336.2|1335.2|1335.3|1334.3|0
1581087900000|2020-02-07 15:05:00|1335.9|1334.9|1336.5|1335.5|1336.5|1335.5|1335.8|1334.8|0
1581088200000|2020-02-07 15:10:00|1336.6|1335.6|1337.8|1336.8|1338|1337|1336.6|1335.6|0
1581088500000|2020-02-07 15:15:00|1338|1337|1336.7|1335.7|1338|1337|1336.5|1335.5|0
1581088800000|2020-02-07 15:20:00|1336.8|1335.8|1337.3|1336.3|1337.3|1336.3|1336.7|1335.7|0
1581089100000|2020-02-07 15:25:00|1337.7|1336.7|1337.7|1336.7|1338.1|1337.1|1337.3|1336.3|0
1581089400000|2020-02-07 15:30:00|1338|1337|1337.7|1336.7|1338.3|1337.3|1337.3|1336.3|0
1581089700000|2020-02-07 15:35:00|1337.6|1336.6|1337.5|1336.5|1337.8|1336.8|1337.5|1336.5|0
1581090000000|2020-02-07 15:40:00|1337.3|1336.3|1338.5|1337.5|1338.6|1337.6|1337.2|1336.2|0
1581090300000|2020-02-07 15:45:00|1338.3|1337.3|1339.5|1338.5|1339.5|1338.5|1338|1337|0
1581090600000|2020-02-07 15:50:00|1339.3|1338.3|1340|1339|1341|1340|1339.1|1338.1|94
1581325200000|2020-02-10 09:00:00|1331|1330|1332|1331|1332|1331|1331|1330|1
1581325500000|2020-02-10 09:05:00|1332.1|1331.1|1331.5|1330.5|1332.2|1331.2|1330.7|1329.7|50
1581325800000|2020-02-10 09:10:00|1331.3|1330.3|1331|1330|1331.5|1330.5|1330.7|1329.7|0
1581326100000|2020-02-10 09:15:00|1331.1|1330.1|1330.7|1329.7|1331.2|1330.2|1330.7|1329.7|0
1581326400000|2020-02-10 09:20:00|1330.6|1329.6|1329.2|1328.2|1330.6|1329.6|1329.2|1328.2|0
1581326700000|2020-02-10 09:25:00|1329.1|1328.1|1328.8|1327.8|1329.5|1328.5|1328.6|1327.6|0
1581327000000|2020-02-10 09:30:00|1328.7|1327.7|1327.5|1326.5|1329|1328|1327.5|1326.5|1
1581327300000|2020-02-10 09:35:00|1327.6|1326.6|1328.7|1327.7|1329|1328|1327.6|1326.6|76
1581327600000|2020-02-10 09:40:00|1329|1328|1328.6|1327.6|1329|1328|1328.2|1327.2|0
1581327900000|2020-02-10 09:45:00|1328.3|1327.3|1328.1|1327.1|1328.5|1327.5|1327.7|1326.7|0
1581328200000|2020-02-10 09:50:00|1328|1327|1327.7|1326.7|1328|1327|1327.3|1326.3|0
1581328500000|2020-02-10 09:55:00|1327.8|1326.8|1327.1|1326.1|1328|1327|1327.1|1326.1|0
1581328800000|2020-02-10 10:00:00|1327.2|1326.2|1327|1326|1327.2|1326.2|1326|1325|0
1581329100000|2020-02-10 10:05:00|1326.7|1325.7|1327.1|1326.1|1327.8|1326.8|1326.7|1325.7|26
1581329400000|2020-02-10 10:10:00|1327.2|1326.2|1327.6|1326.6|1327.8|1326.8|1327|1326|0
1581329700000|2020-02-10 10:15:00|1327.7|1326.7|1328.7|1327.7|1328.8|1327.8|1327.5|1326.5|0
1581330000000|2020-02-10 10:20:00|1329|1328|1330.2|1329.2|1330.3|1329.3|1329|1328|0
1581330300000|2020-02-10 10:25:00|1330.3|1329.3|1331.1|1330.1|1331.2|1330.2|1330.3|1329.3|0
1581330600000|2020-02-10 10:30:00|1331.2|1330.2|1330.5|1329.5|1331.3|1330.3|1330.2|1329.2|0
1581330900000|2020-02-10 10:35:00|1330.6|1329.6|1330.8|1329.8|1331.1|1330.1|1330.5|1329.5|0
1581331200000|2020-02-10 10:40:00|1330.7|1329.7|1331.8|1330.8|1332.5|1331.5|1330.7|1329.7|0
1581331500000|2020-02-10 10:45:00|1332|1331|1332.3|1331.3|1332.5|1331.5|1331.5|1330.5|0
1581331800000|2020-02-10 10:50:00|1332.5|1331.5|1331.5|1330.5|1332.5|1331.5|1331.2|1330.2|0
1581332100000|2020-02-10 10:55:00|1331|1330|1331.3|1330.3|1331.8|1330.8|1331|1330|1
1581332400000|2020-02-10 11:00:00|1331.5|1330.5|1331.6|1330.6|1331.6|1330.6|1331.2|1330.2|0
1581332700000|2020-02-10 11:05:00|1331.8|1330.8|1331.7|1330.7|1331.8|1330.8|1331.3|1330.3|0
1581333000000|2020-02-10 11:10:00|1331.6|1330.6|1331.8|1330.8|1331.8|1330.8|1331.2|1330.2|0
1581333300000|2020-02-10 11:15:00|1331.7|1330.7|1331|1330|1331.7|1330.7|1330.7|1329.7|0
1581333600000|2020-02-10 11:20:00|1330.8|1329.8|1330.8|1329.8|1331|1330|1330.6|1329.6|0
1581333900000|2020-02-10 11:25:00|1331.1|1330.1|1331.7|1330.7|1331.7|1330.7|1331|1330|0
1581334200000|2020-02-10 11:30:00|1331.5|1330.5|1332.1|1331.1|1332.3|1331.3|1331.5|1330.5|0
1581334500000|2020-02-10 11:35:00|1332|1331|1332.7|1331.7|1333.1|1332.1|1331.7|1330.7|1
1581334800000|2020-02-10 11:40:00|1332.8|1331.8|1332.6|1331.6|1333|1332|1332.6|1331.6|0
1581335100000|2020-02-10 11:45:00|1332.7|1331.7|1332.3|1331.3|1333.1|1332.1|1332.3|1331.3|0
1581335400000|2020-02-10 11:50:00|1332.5|1331.5|1332.2|1331.2|1332.5|1331.5|1331.8|1330.8|0
1581335700000|2020-02-10 11:55:00|1332.3|1331.3|1332.5|1331.5|1332.5|1331.5|1332.2|1331.2|0
1581336000000|2020-02-10 12:00:00|1332.6|1331.6|1331.6|1330.6|1332.6|1331.6|1331.3|1330.3|0
1581336300000|2020-02-10 12:05:00|1331.5|1330.5|1331.6|1330.6|1331.6|1330.6|1331.2|1330.2|0
1581336600000|2020-02-10 12:10:00|1331.5|1330.5|1331.3|1330.3|1331.5|1330.5|1331.1|1330.1|0
1581336900000|2020-02-10 12:15:00|1331.5|1330.5|1331.2|1330.2|1331.6|1330.6|1331.2|1330.2|0
1581337200000|2020-02-10 12:20:00|1331.3|1330.3|1330.6|1329.6|1331.5|1330.5|1330.6|1329.6|0
1581337500000|2020-02-10 12:25:00|1330.7|1329.7|1331.3|1330.3|1331.3|1330.3|1330.7|1329.7|0
1581337800000|2020-02-10 12:30:00|1331.2|1330.2|1331.3|1330.3|1331.3|1330.3|1331.1|1330.1|0
1581338100000|2020-02-10 12:35:00|1331.2|1330.2|1331.8|1330.8|1331.8|1330.8|1331.2|1330.2|0
1581338400000|2020-02-10 12:40:00|1331.5|1330.5|1331.5|1330.5|1331.9|1330.9|1331.5|1330.5|0
1581338700000|2020-02-10 12:45:00|1331.4|1330.4|1331.4|1330.4|1331.4|1330.4|1331|1330|0
1581339000000|2020-02-10 12:50:00|1331.3|1330.3|1331.3|1330.3|1331.4|1330.4|1331.1|1330.1|0
1581339300000|2020-02-10 12:55:00|1331.1|1330.1|1330.9|1329.9|1331.4|1330.4|1330.8|1329.8|0
1581339600000|2020-02-10 13:00:00|1330.8|1329.8|1330.6|1329.6|1330.9|1329.9|1330.4|1329.4|0
1581339900000|2020-02-10 13:05:00|1330.4|1329.4|1329.5|1328.5|1330.5|1329.5|1329.4|1328.4|0
1581340200000|2020-02-10 13:10:00|1329.4|1328.4|1329.1|1328.1|1329.5|1328.5|1329.1|1328.1|0
1581340500000|2020-02-10 13:15:00|1329|1328|1330.1|1329.1|1330.4|1329.4|1329|1328|0
1581340800000|2020-02-10 13:20:00|1330.3|1329.3|1330.8|1329.8|1330.9|1329.9|1330.3|1329.3|2
1581341100000|2020-02-10 13:25:00|1330.6|1329.6|1330.4|1329.4|1330.9|1329.9|1330.3|1329.3|0
1581341400000|2020-02-10 13:30:00|1330.3|1329.3|1330.1|1329.1|1330.4|1329.4|1330.1|1329.1|0
1581341700000|2020-02-10 13:35:00|1330.3|1329.3|1330.1|1329.1|1330.3|1329.3|1329.9|1328.9|0
1581342000000|2020-02-10 13:40:00|1330|1329|1330.4|1329.4|1330.4|1329.4|1329.9|1328.9|0
1581342300000|2020-02-10 13:45:00|1330.3|1329.3|1330.1|1329.1|1330.4|1329.4|1330|1329|0
1581342600000|2020-02-10 13:50:00|1330|1329|1330.1|1329.1|1330.4|1329.4|1329.9|1328.9|0
1581342900000|2020-02-10 13:55:00|1330|1329|1330.1|1329.1|1330.8|1329.8|1330|1329|0
1581343200000|2020-02-10 14:00:00|1330.3|1329.3|1330.3|1329.3|1330.5|1329.5|1330.3|1329.3|0
1581343500000|2020-02-10 14:05:00|1330.1|1329.1|1330.1|1329.1|1330.5|1329.5|1330.1|1329.1|0
1581343800000|2020-02-10 14:10:00|1330|1329|1329.6|1328.6|1330.1|1329.1|1329.6|1328.6|0
1581344100000|2020-02-10 14:15:00|1329.8|1328.8|1330.5|1329.5|1330.5|1329.5|1329.6|1328.6|0
1581344400000|2020-02-10 14:20:00|1330.4|1329.4|1330.6|1329.6|1330.6|1329.6|1330.1|1329.1|0
1581344700000|2020-02-10 14:25:00|1330.5|1329.5|1330.9|1329.9|1331|1330|1330.5|1329.5|0
1581345000000|2020-02-10 14:30:00|1331|1330|1331.5|1330.5|1332.6|1331.6|1330.9|1329.9|0
1581345300000|2020-02-10 14:35:00|1331.6|1330.6|1331.4|1330.4|1331.6|1330.6|1331|1330|0
1581345600000|2020-02-10 14:40:00|1331.5|1330.5|1332.1|1331.1|1332.3|1331.3|1331.5|1330.5|0
1581345900000|2020-02-10 14:45:00|1332|1331|1331|1330|1332|1331|1331|1330|0
1581346200000|2020-02-10 14:50:00|1331.1|1330.1|1331.4|1330.4|1331.5|1330.5|1330.9|1329.9|0
1581346500000|2020-02-10 14:55:00|1331.5|1330.5|1331.6|1330.6|1331.9|1330.9|1331.3|1330.3|0
1581346800000|2020-02-10 15:00:00|1331.8|1330.8|1332.1|1331.1|1332.8|1331.8|1331.6|1330.6|0
1581347100000|2020-02-10 15:05:00|1332.3|1331.3|1332.4|1331.4|1332.4|1331.4|1331.9|1330.9|0
1581347400000|2020-02-10 15:10:00|1332.5|1331.5|1333.3|1332.3|1333.3|1332.3|1332.5|1331.5|0
1581347700000|2020-02-10 15:15:00|1333.4|1332.4|1334.1|1333.1|1334.4|1333.4|1333.4|1332.4|0
1581348000000|2020-02-10 15:20:00|1334.3|1333.3|1334.6|1333.6|1334.9|1333.9|1333.8|1332.8|0
1581348300000|2020-02-10 15:25:00|1334.8|1333.8|1334.9|1333.9|1335.4|1334.4|1334.4|1333.4|0
1581348600000|2020-02-10 15:30:00|1334.8|1333.8|1334.8|1333.8|1335|1334|1334.4|1333.4|0
1581348900000|2020-02-10 15:35:00|1334.6|1333.6|1334.6|1333.6|1334.6|1333.6|1334.3|1333.3|0
1581349200000|2020-02-10 15:40:00|1334.8|1333.8|1334.6|1333.6|1334.8|1333.8|1334.5|1333.5|0
1581349500000|2020-02-10 15:45:00|1334.8|1333.8|1335.4|1334.4|1335.4|1334.4|1334.8|1333.8|1
1581349800000|2020-02-10 15:50:00|1335.3|1334.3|1335|1334|1335.6|1334.6|1334.5|1333.5|68
1581408000000|2020-02-11 08:00:00|1334.5|1334.5|1334.5|1334.5|1334.5|1334.5|1334.5|1334.5|0
1581408300000|2020-02-11 08:05:00|1344.4|1343.4|1344.4|1343.4|1345.4|1344.4|1331.1|1330.1|128
1581408600000|2020-02-11 08:10:00|1344.5|1343.5|1341.8|1340.8|1344.5|1343.5|1341.5|1340.5|0
1581408900000|2020-02-11 08:15:00|1341.9|1340.9|1341.9|1340.9|1342.5|1341.5|1341.1|1340.1|0
1581409200000|2020-02-11 08:20:00|1342|1341|1343.1|1342.1|1343.9|1342.9|1342|1341|0
1581409500000|2020-02-11 08:25:00|1343.3|1342.3|1344.1|1343.1|1344.6|1343.6|1343.1|1342.1|0
1581409800000|2020-02-11 08:30:00|1344.3|1343.3|1343.5|1342.5|1344.5|1343.5|1343.1|1342.1|73
1581410100000|2020-02-11 08:35:00|1343.6|1342.6|1343.8|1342.8|1344.6|1343.6|1343.6|1342.6|50
1581410400000|2020-02-11 08:40:00|1343.7|1342.7|1342.1|1341.1|1343.7|1342.7|1342.1|1341.1|3
1581410700000|2020-02-11 08:45:00|1342.2|1341.2|1341.8|1340.8|1342.3|1341.3|1340.7|1339.7|0
1581411000000|2020-02-11 08:50:00|1342|1341|1341.8|1340.8|1342.3|1341.3|1341.1|1340.1|0
1581411300000|2020-02-11 08:55:00|1342.1|1341.1|1343.1|1342.1|1343.1|1342.1|1341.8|1340.8|0
1581411600000|2020-02-11 09:00:00|1343|1342|1341.3|1340.3|1343|1342|1341|1340|0
1581411900000|2020-02-11 09:05:00|1341.1|1340.1|1341.6|1340.6|1341.8|1340.8|1341.1|1340.1|0
1581412200000|2020-02-11 09:10:00|1341.7|1340.7|1340.8|1339.8|1341.8|1340.8|1340.6|1339.6|0
1581412500000|2020-02-11 09:15:00|1341|1340|1340.3|1339.3|1341.1|1340.1|1340.1|1339.1|0
1581412800000|2020-02-11 09:20:00|1340.2|1339.2|1340.3|1339.3|1340.8|1339.8|1340.1|1339.1|0
1581413100000|2020-02-11 09:25:00|1340.2|1339.2|1337.7|1336.7|1340.2|1339.2|1337.7|1336.7|0
1581413400000|2020-02-11 09:30:00|1339.3|1338.3|1339.6|1338.6|1339.6|1338.6|1338.5|1337.5|0
1581413700000|2020-02-11 09:35:00|1339.5|1338.5|1338.7|1337.7|1339.6|1338.6|1338.7|1337.7|0
1581414000000|2020-02-11 09:40:00|1337.6|1336.6|1339.5|1338.5|1339.5|1338.5|1337.6|1336.6|200
1581414300000|2020-02-11 09:45:00|1339.6|1338.6|1339.1|1338.1|1340|1339|1338.7|1337.7|0
1581414600000|2020-02-11 09:50:00|1339.2|1338.2|1339.1|1338.1|1339.3|1338.3|1338.3|1337.3|0
1581414900000|2020-02-11 09:55:00|1339.3|1338.3|1339.3|1338.3|1339.6|1338.6|1339|1338|0
1581415200000|2020-02-11 10:00:00|1339.6|1338.6|1340.1|1339.1|1340.2|1339.2|1339.6|1338.6|0
1581415500000|2020-02-11 10:05:00|1340.2|1339.2|1339.7|1338.7|1340.3|1339.3|1339.5|1338.5|0
1581415800000|2020-02-11 10:10:00|1339.8|1338.8|1339.6|1338.6|1340.1|1339.1|1339.3|1338.3|0
1581416100000|2020-02-11 10:15:00|1339.5|1338.5|1339.7|1338.7|1340|1339|1339.2|1338.2|0
1581416400000|2020-02-11 10:20:00|1339.6|1338.6|1338.6|1337.6|1339.6|1338.6|1338.6|1337.6|0
1581416700000|2020-02-11 10:25:00|1338.7|1337.7|1338.8|1337.8|1339.1|1338.1|1338.6|1337.6|0
1581417000000|2020-02-11 10:30:00|1339|1338|1340.1|1339.1|1340.1|1339.1|1339|1338|0
1581417300000|2020-02-11 10:35:00|1340|1339|1342.1|1341.1|1342.1|1341.1|1340|1339|0
1581417600000|2020-02-11 10:40:00|1342.2|1341.2|1342.5|1341.5|1342.6|1341.6|1342.1|1341.1|0
1581417900000|2020-02-11 10:45:00|1342.6|1341.6|1342.8|1341.8|1342.8|1341.8|1342.3|1341.3|0
1581418200000|2020-02-11 10:50:00|1342.7|1341.7|1342.6|1341.6|1342.7|1341.7|1342.3|1341.3|0
1581418500000|2020-02-11 10:55:00|1342.7|1341.7|1343.3|1342.3|1343.5|1342.5|1342.3|1341.3|1
1581418800000|2020-02-11 11:00:00|1343.6|1342.6|1343.6|1342.6|1344.3|1343.3|1343.1|1342.1|0
1581419100000|2020-02-11 11:05:00|1343.3|1342.3|1342.6|1341.6|1343.3|1342.3|1342.6|1341.6|0
1581419400000|2020-02-11 11:10:00|1342.5|1341.5|1342.8|1341.8|1343|1342|1342.2|1341.2|0
1581419700000|2020-02-11 11:15:00|1343|1342|1343.8|1342.8|1344|1343|1343|1342|0
1581420000000|2020-02-11 11:20:00|1344|1343|1344.1|1343.1|1344.3|1343.3|1343.8|1342.8|0
1581420300000|2020-02-11 11:25:00|1344.2|1343.2|1343.6|1342.6|1344.3|1343.3|1343.6|1342.6|0
1581420600000|2020-02-11 11:30:00|1343.5|1342.5|1343.6|1342.6|1343.7|1342.7|1343.5|1342.5|0
1581420900000|2020-02-11 11:35:00|1343.5|1342.5|1343.6|1342.6|1343.6|1342.6|1343.5|1342.5|0
1581421200000|2020-02-11 11:40:00|1343.5|1342.5|1342.8|1341.8|1343.5|1342.5|1342.8|1341.8|0
1581421500000|2020-02-11 11:45:00|1343.1|1342.1|1343.6|1342.6|1343.8|1342.8|1342.8|1341.8|0
1581421800000|2020-02-11 11:50:00|1343.7|1342.7|1343.3|1342.3|1343.8|1342.8|1343.3|1342.3|0
1581422100000|2020-02-11 11:55:00|1343.2|1342.2|1342.2|1341.2|1343.2|1342.2|1342.2|1341.2|0
1581422400000|2020-02-11 12:00:00|1342.3|1341.3|1341.7|1340.7|1342.5|1341.5|1341.6|1340.6|0
1581422700000|2020-02-11 12:05:00|1341.8|1340.8|1342.3|1341.3|1342.3|1341.3|1341.8|1340.8|0
1581423000000|2020-02-11 12:10:00|1342.5|1341.5|1342.1|1341.1|1342.5|1341.5|1341.8|1340.8|0
1581423300000|2020-02-11 12:15:00|1342.3|1341.3|1342.1|1341.1|1342.3|1341.3|1341.8|1340.8|0
1581423600000|2020-02-11 12:20:00|1342|1341|1341.8|1340.8|1342.1|1341.1|1341.7|1340.7|0
1581423900000|2020-02-11 12:25:00|1342|1341|1341.7|1340.7|1342.1|1341.1|1341.7|1340.7|0
1581424200000|2020-02-11 12:30:00|1341.8|1340.8|1342.2|1341.2|1342.3|1341.3|1341.8|1340.8|0
1581424500000|2020-02-11 12:35:00|1342.3|1341.3|1342.3|1341.3|1342.5|1341.5|1342.3|1341.3|0
1581424800000|2020-02-11 12:40:00|1342.4|1341.4|1341.9|1340.9|1342.4|1341.4|1341.8|1340.8|0
1581425100000|2020-02-11 12:45:00|1342.1|1341.1|1342.3|1341.3|1342.6|1341.6|1342.1|1341.1|0
1581425400000|2020-02-11 12:50:00|1342.4|1341.4|1342.9|1341.9|1343.2|1342.2|1342.4|1341.4|0
1581425700000|2020-02-11 12:55:00|1342.8|1341.8|1342.4|1341.4|1342.8|1341.8|1342.4|1341.4|0
1581426000000|2020-02-11 13:00:00|1342.3|1341.3|1342.7|1341.7|1342.7|1341.7|1342.3|1341.3|0
1581426300000|2020-02-11 13:05:00|1342.9|1341.9|1342.2|1341.2|1342.9|1341.9|1342.2|1341.2|0
1581426600000|2020-02-11 13:10:00|1342.1|1341.1|1343.2|1342.2|1343.4|1342.4|1342.1|1341.1|0
1581426900000|2020-02-11 13:15:00|1343.3|1342.3|1343.9|1342.9|1343.9|1342.9|1343.2|1342.2|0
1581427200000|2020-02-11 13:20:00|1343.8|1342.8|1344.4|1343.4|1344.7|1343.7|1343.8|1342.8|0
1581427500000|2020-02-11 13:25:00|1344.3|1343.3|1345.2|1344.2|1345.2|1344.2|1344.2|1343.2|0
1581427800000|2020-02-11 13:30:00|1345.3|1344.3|1345.3|1344.3|1345.4|1344.4|1344.9|1343.9|0
1581428100000|2020-02-11 13:35:00|1345.2|1344.2|1345.9|1344.9|1346.4|1345.4|1345.2|1344.2|0
1581428400000|2020-02-11 13:40:00|1346.2|1345.2|1345.8|1344.8|1346.6|1345.6|1345.6|1344.6|0
1581428700000|2020-02-11 13:45:00|1345.9|1344.9|1345.2|1344.2|1346.6|1345.6|1345.2|1344.2|64
1581429000000|2020-02-11 13:50:00|1345.3|1344.3|1345.9|1344.9|1345.9|1344.9|1345.3|1344.3|0
1581429300000|2020-02-11 13:55:00|1345.8|1344.8|1346.3|1345.3|1346.3|1345.3|1345.7|1344.7|0
1581429600000|2020-02-11 14:00:00|1346.2|1345.2|1346.3|1345.3|1346.8|1345.8|1345.9|1344.9|0
1581429900000|2020-02-11 14:05:00|1346.4|1345.4|1346.9|1345.9|1346.9|1345.9|1346.2|1345.2|0
1581430200000|2020-02-11 14:10:00|1347.1|1346.1|1346.7|1345.7|1347.2|1346.2|1345.9|1344.9|28
1581430500000|2020-02-11 14:15:00|1346.6|1345.6|1346.4|1345.4|1346.7|1345.7|1346.2|1345.2|0
1581430800000|2020-02-11 14:20:00|1346.7|1345.7|1347.1|1346.1|1347.6|1346.6|1346.4|1345.4|0
1581431100000|2020-02-11 14:25:00|1347.2|1346.2|1348.4|1347.4|1348.7|1347.7|1347.2|1346.2|0
1581431400000|2020-02-11 14:30:00|1348.7|1347.7|1348.6|1347.6|1349.2|1348.2|1348.4|1347.4|0
1581431700000|2020-02-11 14:35:00|1348.7|1347.7|1348.2|1347.2|1348.8|1347.8|1348.1|1347.1|0
1581432000000|2020-02-11 14:40:00|1348.3|1347.3|1349.2|1348.2|1349.2|1348.2|1348.2|1347.2|0
1581432300000|2020-02-11 14:45:00|1349.3|1348.3|1350.2|1349.2|1350.2|1349.2|1349.2|1348.2|0
1581432600000|2020-02-11 14:50:00|1350.3|1349.3|1350.3|1349.3|1351.7|1350.7|1349.2|1348.2|350
1581432900000|2020-02-11 14:55:00|1350.2|1349.2|1350.6|1349.6|1350.6|1349.6|1350.2|1349.2|0
1581433200000|2020-02-11 15:00:00|1350.7|1349.7|1350.6|1349.6|1350.8|1349.8|1350.2|1349.2|0
1581433500000|2020-02-11 15:05:00|1350.4|1349.4|1350.7|1349.7|1350.7|1349.7|1349.8|1348.8|0
1581433800000|2020-02-11 15:10:00|1350.6|1349.6|1350.6|1349.6|1350.6|1349.6|1350.2|1349.2|0
1581434100000|2020-02-11 15:15:00|1350.7|1349.7|1350.6|1349.6|1350.8|1349.8|1350.6|1349.6|0
1581434400000|2020-02-11 15:20:00|1350.7|1349.7|1351.1|1350.1|1351.3|1350.3|1350.6|1349.6|0
1581434700000|2020-02-11 15:25:00|1351.2|1350.2|1351.1|1350.1|1351.5|1350.5|1351|1350|0
1581435000000|2020-02-11 15:30:00|1351.2|1350.2|1351.6|1350.6|1351.7|1350.7|1351.1|1350.1|0
1581435300000|2020-02-11 15:35:00|1351.5|1350.5|1351.1|1350.1|1351.8|1350.8|1351|1350|0
1581435600000|2020-02-11 15:40:00|1351.2|1350.2|1351.1|1350.1|1351.8|1350.8|1351.1|1350.1|0
1581435900000|2020-02-11 15:45:00|1351.2|1350.2|1351.3|1350.3|1351.5|1350.5|1351|1350|0
1581436200000|2020-02-11 15:50:00|1351.5|1350.5|1352|1351|1352.1|1351.1|1351.2|1350.2|25
1581494400000|2020-02-12 08:00:00|1351.5|1351.5|1351.5|1351.5|1351.5|1351.5|1351.5|1351.5|0
1581495600000|2020-02-12 08:20:00|1341.5|1340.5|1341.6|1340.6|1342.6|1341.6|1341.5|1340.5|0
1581495900000|2020-02-12 08:25:00|1341.8|1340.8|1343.5|1342.5|1343.6|1342.6|1341.8|1340.8|0
1581496200000|2020-02-12 08:30:00|1343.6|1342.6|1345.8|1344.8|1345.8|1344.8|1343.2|1342.2|1
1581496500000|2020-02-12 08:35:00|1346|1345|1345.3|1344.3|1347.2|1346.2|1345.3|1344.3|188
1581496800000|2020-02-12 08:40:00|1345.2|1344.2|1346.5|1345.5|1347.2|1346.2|1345.2|1344.2|0
1581497100000|2020-02-12 08:45:00|1346.6|1345.6|1346.6|1345.6|1346.8|1345.8|1346.2|1345.2|0
1581497400000|2020-02-12 08:50:00|1346.5|1345.5|1347.1|1346.1|1347.3|1346.3|1346.1|1345.1|0
1581497700000|2020-02-12 08:55:00|1347.2|1346.2|1348.1|1347.1|1348.2|1347.2|1347|1346|0
1581498000000|2020-02-12 09:00:00|1348.3|1347.3|1347.5|1346.5|1348.3|1347.3|1347.1|1346.1|0
1581498300000|2020-02-12 09:05:00|1347.7|1346.7|1346.7|1345.7|1348.2|1347.2|1345.7|1344.7|200
1581498600000|2020-02-12 09:10:00|1346.6|1345.6|1346.3|1345.3|1347|1346|1346.3|1345.3|0
1581498900000|2020-02-12 09:15:00|1346.2|1345.2|1346.5|1345.5|1346.6|1345.6|1346|1345|50
1581499200000|2020-02-12 09:20:00|1346.6|1345.6|1346.1|1345.1|1348|1347|1345.6|1344.6|155
1581499500000|2020-02-12 09:25:00|1346|1345|1346|1345|1346|1345|1345.5|1344.5|0
1581499800000|2020-02-12 09:30:00|1346.3|1345.3|1346.2|1345.2|1346.6|1345.6|1346.1|1345.1|0
1581500100000|2020-02-12 09:35:00|1346.3|1345.3|1345.8|1344.8|1347.2|1346.2|1345.8|1344.8|145
1581500400000|2020-02-12 09:40:00|1346.8|1345.8|1347.2|1346.2|1347.2|1346.2|1346.8|1345.8|0
1581500700000|2020-02-12 09:45:00|1347.6|1346.6|1347.6|1346.6|1347.8|1346.8|1347.5|1346.5|0
1581501000000|2020-02-12 09:50:00|1347.7|1346.7|1349|1348|1349|1348|1347.6|1346.6|73
1581501300000|2020-02-12 09:55:00|1348.8|1347.8|1346.5|1345.5|1348.8|1347.8|1346.5|1345.5|150
1581501600000|2020-02-12 10:00:00|1346.3|1345.3|1346.1|1345.1|1346.8|1345.8|1345.7|1344.7|0
1581501900000|2020-02-12 10:05:00|1346|1345|1345.6|1344.6|1346.1|1345.1|1345.2|1344.2|0
1581502200000|2020-02-12 10:10:00|1345.7|1344.7|1346.1|1345.1|1346.1|1345.1|1345.1|1344.1|0
1581502500000|2020-02-12 10:15:00|1346.2|1345.2|1346.3|1345.3|1346.6|1345.6|1346.2|1345.2|0
1581502800000|2020-02-12 10:20:00|1346.2|1345.2|1345.7|1344.7|1346.3|1345.3|1345.7|1344.7|0
1581503100000|2020-02-12 10:25:00|1345.8|1344.8|1346.1|1345.1|1346.1|1345.1|1345.6|1344.6|0
1581503400000|2020-02-12 10:30:00|1346|1345|1346.2|1345.2|1346.2|1345.2|1345.8|1344.8|0
1581503700000|2020-02-12 10:35:00|1346.1|1345.1|1346.5|1345.5|1346.7|1345.7|1346.1|1345.1|0
1581504000000|2020-02-12 10:40:00|1346.3|1345.3|1347|1346|1347.2|1346.2|1346.3|1345.3|0
1581504300000|2020-02-12 10:45:00|1347.1|1346.1|1347.2|1346.2|1347.6|1346.6|1347.1|1346.1|0
1581504600000|2020-02-12 10:50:00|1347|1346|1346.6|1345.6|1347|1346|1346.6|1345.6|0
1581504900000|2020-02-12 10:55:00|1346.7|1345.7|1347|1346|1347|1346|1346.5|1345.5|0
1581505200000|2020-02-12 11:00:00|1347.5|1346.5|1346.7|1345.7|1347.5|1346.5|1346.6|1345.6|0
1581505500000|2020-02-12 11:05:00|1346.6|1345.6|1346.5|1345.5|1346.8|1345.8|1346.5|1345.5|0
1581505800000|2020-02-12 11:10:00|1346.3|1345.3|1346.2|1345.2|1346.3|1345.3|1345.6|1344.6|0
1581506100000|2020-02-12 11:15:00|1346.3|1345.3|1347.1|1346.1|1347.1|1346.1|1346.3|1345.3|0
1581506400000|2020-02-12 11:20:00|1347.2|1346.2|1347.5|1346.5|1347.7|1346.7|1347.2|1346.2|0
1581506700000|2020-02-12 11:25:00|1347.3|1346.3|1347.7|1346.7|1348|1347|1347.3|1346.3|0
1581507000000|2020-02-12 11:30:00|1347.6|1346.6|1347.5|1346.5|1347.8|1346.8|1347.5|1346.5|0
1581507300000|2020-02-12 11:35:00|1347.6|1346.6|1348|1347|1348|1347|1347.6|1346.6|0
1581507600000|2020-02-12 11:40:00|1348.1|1347.1|1348.6|1347.6|1348.7|1347.7|1348.1|1347.1|0
1581507900000|2020-02-12 11:45:00|1348.5|1347.5|1347.8|1346.8|1348.5|1347.5|1347.5|1346.5|0
1581508200000|2020-02-12 11:50:00|1348|1347|1347.5|1346.5|1348|1347|1347.5|1346.5|0
1581508500000|2020-02-12 11:55:00|1347|1346|1347|1346|1347.2|1346.2|1346.7|1345.7|0
1581508800000|2020-02-12 12:00:00|1347.2|1346.2|1348.5|1347.5|1348.5|1347.5|1347.2|1346.2|0
1581509100000|2020-02-12 12:05:00|1348.3|1347.3|1347.7|1346.7|1348.3|1347.3|1347.5|1346.5|0
1581509400000|2020-02-12 12:10:00|1347.8|1346.8|1348.6|1347.6|1348.7|1347.7|1347.8|1346.8|0
1581509700000|2020-02-12 12:15:00|1348.7|1347.7|1349.2|1348.2|1349.2|1348.2|1348.6|1347.6|0
1581510000000|2020-02-12 12:20:00|1349.5|1348.5|1349.5|1348.5|1349.6|1348.6|1349.5|1348.5|0
1581510300000|2020-02-12 12:25:00|1349.3|1348.3|1349.5|1348.5|1349.6|1348.6|1349.3|1348.3|0
1581510600000|2020-02-12 12:30:00|1349.2|1348.2|1348.5|1347.5|1349.2|1348.2|1348.5|1347.5|0
1581510900000|2020-02-12 12:35:00|1348.3|1347.3|1347.8|1346.8|1348.3|1347.3|1347.8|1346.8|0
1581511200000|2020-02-12 12:40:00|1347.7|1346.7|1348|1347|1348.3|1347.3|1347.7|1346.7|0
1581511500000|2020-02-12 12:45:00|1348.2|1347.2|1347.4|1346.4|1348.2|1347.2|1347.3|1346.3|0
1581511800000|2020-02-12 12:50:00|1347.3|1346.3|1347.7|1346.7|1347.7|1346.7|1347.3|1346.3|0
1581512100000|2020-02-12 12:55:00|1347.8|1346.8|1347.9|1346.9|1348.2|1347.2|1347.8|1346.8|0
1581512400000|2020-02-12 13:00:00|1348.2|1347.2|1348|1347|1348.2|1347.2|1347.9|1346.9|0
1581512700000|2020-02-12 13:05:00|1348.2|1347.2|1348.4|1347.4|1348.4|1347.4|1348.2|1347.2|0
1581513000000|2020-02-12 13:10:00|1348.2|1347.2|1348|1347|1348.3|1347.3|1348|1347|0
1581513300000|2020-02-12 13:15:00|1348.2|1347.2|1347.7|1346.7|1348.2|1347.2|1347.7|1346.7|0
1581513600000|2020-02-12 13:20:00|1347.5|1346.5|1347.5|1346.5|1347.5|1346.5|1347.3|1346.3|0
1581513900000|2020-02-12 13:25:00|1347.4|1346.4|1347|1346|1347.5|1346.5|1347|1346|0
1581514200000|2020-02-12 13:30:00|1347.2|1346.2|1347.8|1346.8|1347.8|1346.8|1347.2|1346.2|0
1581514500000|2020-02-12 13:35:00|1347.7|1346.7|1348.5|1347.5|1348.5|1347.5|1347.7|1346.7|0
1581514800000|2020-02-12 13:40:00|1348.4|1347.4|1349|1348|1349|1348|1348.4|1347.4|0
1581515100000|2020-02-12 13:45:00|1348.9|1347.9|1349.8|1348.8|1349.8|1348.8|1348.9|1347.9|0
1581515400000|2020-02-12 13:50:00|1349.7|1348.7|1349.2|1348.2|1349.7|1348.7|1349|1348|0
1581515700000|2020-02-12 13:55:00|1349|1348|1349.2|1348.2|1349.2|1348.2|1348.9|1347.9|0
1581516000000|2020-02-12 14:00:00|1349.3|1348.3|1349.7|1348.7|1349.8|1348.8|1349.2|1348.2|0
1581516300000|2020-02-12 14:05:00|1349.8|1348.8|1349|1348|1349.8|1348.8|1349|1348|0
1581516600000|2020-02-12 14:10:00|1348.8|1347.8|1349.7|1348.7|1349.7|1348.7|1348.8|1347.8|0
1581516900000|2020-02-12 14:15:00|1349.8|1348.8|1349.7|1348.7|1350|1349|1349.7|1348.7|0
1581517200000|2020-02-12 14:20:00|1349.5|1348.5|1349.9|1348.9|1349.9|1348.9|1349.4|1348.4|0
1581517500000|2020-02-12 14:25:00|1349.8|1348.8|1349.8|1348.8|1349.8|1348.8|1349.4|1348.4|0
1581517800000|2020-02-12 14:30:00|1349.7|1348.7|1349.3|1348.3|1349.7|1348.7|1348.8|1347.8|0
1581518100000|2020-02-12 14:35:00|1349|1348|1349.3|1348.3|1349.3|1348.3|1348.5|1347.5|0
1581518400000|2020-02-12 14:40:00|1349.2|1348.2|1348.7|1347.7|1349.7|1348.7|1348.5|1347.5|0
1581518700000|2020-02-12 14:45:00|1348.8|1347.8|1347.7|1346.7|1348.9|1347.9|1347.7|1346.7|0
1581519000000|2020-02-12 14:50:00|1347.8|1346.8|1347.5|1346.5|1347.9|1346.9|1347.4|1346.4|0
1581519300000|2020-02-12 14:55:00|1347.7|1346.7|1347.2|1346.2|1347.8|1346.8|1347.2|1346.2|0
1581519600000|2020-02-12 15:00:00|1347|1346|1347.7|1346.7|1347.7|1346.7|1346.9|1345.9|0
1581519900000|2020-02-12 15:05:00|1347.5|1346.5|1347.5|1346.5|1347.7|1346.7|1347.2|1346.2|0
1581520200000|2020-02-12 15:10:00|1347.4|1346.4|1347.4|1346.4|1347.9|1346.9|1347.4|1346.4|0
1581520500000|2020-02-12 15:15:00|1347.3|1346.3|1347.4|1346.4|1347.7|1346.7|1347.2|1346.2|0
1581520800000|2020-02-12 15:20:00|1347.5|1346.5|1347|1346|1347.8|1346.8|1347|1346|0
1581521100000|2020-02-12 15:25:00|1346.9|1345.9|1347.2|1346.2|1347.3|1346.3|1346.9|1345.9|0
1581521400000|2020-02-12 15:30:00|1347|1346|1347.2|1346.2|1347.3|1346.3|1346.9|1345.9|0
1581521700000|2020-02-12 15:35:00|1347.4|1346.4|1347.5|1346.5|1347.7|1346.7|1347.4|1346.4|0
1581522000000|2020-02-12 15:40:00|1347.4|1346.4|1346.8|1345.8|1347.7|1346.7|1346.7|1345.7|0
1581522300000|2020-02-12 15:45:00|1346.9|1345.9|1347.7|1346.7|1347.8|1346.8|1346.9|1345.9|0
1581522600000|2020-02-12 15:50:00|1347.5|1346.5|1346.8|1345.8|1348.2|1347.2|1346.8|1345.8|42
1581580800000|2020-02-13 08:00:00|1346.3|1346.3|1346.3|1346.3|1346.3|1346.3|1346.3|1346.3|0
1581582300000|2020-02-13 08:25:00|1350.5|1349.5|1348.9|1347.9|1350.5|1349.5|1348.9|1347.9|0
1581582600000|2020-02-13 08:30:00|1349.2|1348.2|1350.4|1349.4|1350.7|1349.7|1349|1348|100
1581582900000|2020-02-13 08:35:00|1350.7|1349.7|1349.7|1348.7|1351.2|1350.2|1349.4|1348.4|18
1581583200000|2020-02-13 08:40:00|1349.8|1348.8|1350.3|1349.3|1350.4|1349.4|1349.4|1348.4|0
1581583500000|2020-02-13 08:45:00|1350.2|1349.2|1350.3|1349.3|1350.8|1349.8|1350.2|1349.2|0
1581583800000|2020-02-13 08:50:00|1350.2|1349.2|1349.8|1348.8|1350.3|1349.3|1349.5|1348.5|0
1581584100000|2020-02-13 08:55:00|1349.7|1348.7|1349.8|1348.8|1349.8|1348.8|1348.4|1347.4|127
1581584400000|2020-02-13 09:00:00|1350.4|1349.4|1350.7|1349.7|1351|1350|1350.3|1349.3|0
1581584700000|2020-02-13 09:05:00|1350.4|1349.4|1349|1348|1350.8|1349.8|1348.8|1347.8|2
1581585000000|2020-02-13 09:10:00|1349.3|1348.3|1349|1348|1349.5|1348.5|1348.8|1347.8|0
1581585300000|2020-02-13 09:15:00|1348.9|1347.9|1348.5|1347.5|1349.3|1348.3|1348.5|1347.5|0
1581585600000|2020-02-13 09:20:00|1348.7|1347.7|1348.4|1347.4|1349.3|1348.3|1348.4|1347.4|0
1581585900000|2020-02-13 09:25:00|1348.3|1347.3|1347|1346|1348.5|1347.5|1346.8|1345.8|0
1581586200000|2020-02-13 09:30:00|1347.2|1346.2|1346|1345|1348.4|1347.4|1345.9|1344.9|225
1581586500000|2020-02-13 09:35:00|1345.9|1344.9|1346.5|1345.5|1346.5|1345.5|1345.8|1344.8|0
1581586800000|2020-02-13 09:40:00|1346.3|1345.3|1347.5|1346.5|1347.5|1346.5|1346.2|1345.2|0
1581587100000|2020-02-13 09:45:00|1347.4|1346.4|1346.2|1345.2|1347.4|1346.4|1346.2|1345.2|0
1581587400000|2020-02-13 09:50:00|1345.9|1344.9|1343.7|1342.7|1346|1345|1343.4|1342.4|15
1581587700000|2020-02-13 09:55:00|1343.8|1342.8|1343.5|1342.5|1344.2|1343.2|1343.2|1342.2|200
1581588000000|2020-02-13 10:00:00|1343.2|1342.2|1341.9|1340.9|1343.8|1342.8|1341.5|1340.5|0
1581588300000|2020-02-13 10:05:00|1341.5|1340.5|1340|1339|1341.5|1340.5|1339.9|1338.9|0
1581588600000|2020-02-13 10:10:00|1339.9|1338.9|1340.9|1339.9|1341.2|1340.2|1338.9|1337.9|0
1581588900000|2020-02-13 10:15:00|1341.3|1340.3|1341|1340|1341.5|1340.5|1340.8|1339.8|0
1581589200000|2020-02-13 10:20:00|1340.8|1339.8|1341.5|1340.5|1341.8|1340.8|1340.8|1339.8|50
1581589500000|2020-02-13 10:25:00|1341.8|1340.8|1342|1341|1342.4|1341.4|1341.7|1340.7|0
1581589800000|2020-02-13 10:30:00|1341.8|1340.8|1340.9|1339.9|1341.8|1340.8|1340.9|1339.9|0
1581590100000|2020-02-13 10:35:00|1340.8|1339.8|1340.4|1339.4|1340.8|1339.8|1339.8|1338.8|0
1581590400000|2020-02-13 10:40:00|1340.3|1339.3|1340.4|1339.4|1340.8|1339.8|1340.3|1339.3|0
1581590700000|2020-02-13 10:45:00|1340.3|1339.3|1340.4|1339.4|1340.7|1339.7|1340.2|1339.2|0
1581591000000|2020-02-13 10:50:00|1340.3|1339.3|1340.7|1339.7|1340.8|1339.8|1340.2|1339.2|0
1581591300000|2020-02-13 10:55:00|1340.4|1339.4|1339.7|1338.7|1340.4|1339.4|1339.7|1338.7|0
1581591600000|2020-02-13 11:00:00|1339.4|1338.4|1339.5|1338.5|1339.7|1338.7|1339|1338|0
1581591900000|2020-02-13 11:05:00|1339.3|1338.3|1338.5|1337.5|1339.7|1338.7|1338.5|1337.5|0
1581592200000|2020-02-13 11:10:00|1338.7|1337.7|1338.7|1337.7|1339|1338|1338.4|1337.4|0
1581592500000|2020-02-13 11:15:00|1338.5|1337.5|1339.8|1338.8|1340|1339|1338.4|1337.4|0
1581592800000|2020-02-13 11:20:00|1339.7|1338.7|1340|1339|1340.2|1339.2|1339.3|1338.3|0
1581593100000|2020-02-13 11:25:00|1339.8|1338.8|1339.9|1338.9|1340.5|1339.5|1339.7|1338.7|0
1581593400000|2020-02-13 11:30:00|1339.7|1338.7|1339.8|1338.8|1340.4|1339.4|1339.7|1338.7|0
1581593700000|2020-02-13 11:35:00|1339.9|1338.9|1341|1340|1341|1340|1339.7|1338.7|0
1581594000000|2020-02-13 11:40:00|1341.2|1340.2|1341.4|1340.4|1341.5|1340.5|1341.2|1340.2|0
1581594300000|2020-02-13 11:45:00|1341.3|1340.3|1342.2|1341.2|1342.2|1341.2|1341.3|1340.3|0
1581594600000|2020-02-13 11:50:00|1342|1341|1342|1341|1342.5|1341.5|1342|1341|0
1581594900000|2020-02-13 11:55:00|1342.2|1341.2|1342.5|1341.5|1342.5|1341.5|1342|1341|0
1581595200000|2020-02-13 12:00:00|1342.7|1341.7|1342.7|1341.7|1342.8|1341.8|1342.4|1341.4|0
1581595500000|2020-02-13 12:05:00|1342.5|1341.5|1342.3|1341.3|1342.7|1341.7|1342|1341|0
1581595800000|2020-02-13 12:10:00|1342.2|1341.2|1341.9|1340.9|1342.3|1341.3|1341.8|1340.8|0
1581596100000|2020-02-13 12:15:00|1341.4|1340.4|1341.3|1340.3|1341.7|1340.7|1341.2|1340.2|0
1581596400000|2020-02-13 12:20:00|1341.5|1340.5|1341.8|1340.8|1341.8|1340.8|1341.5|1340.5|0
1581596700000|2020-02-13 12:25:00|1341.7|1340.7|1341.2|1340.2|1341.7|1340.7|1341.2|1340.2|0
1581597000000|2020-02-13 12:30:00|1341.3|1340.3|1341.5|1340.5|1341.8|1340.8|1341.2|1340.2|0
1581597300000|2020-02-13 12:35:00|1341.4|1340.4|1342|1341|1342.2|1341.2|1341.4|1340.4|1
1581597600000|2020-02-13 12:40:00|1342.2|1341.2|1342|1341|1342.4|1341.4|1342|1341|0
1581597900000|2020-02-13 12:45:00|1342.1|1341.1|1341.5|1340.5|1342.2|1341.2|1341.4|1340.4|0
1581598200000|2020-02-13 12:50:00|1341.4|1340.4|1341.5|1340.5|1341.6|1340.6|1341.1|1340.1|0
1581598500000|2020-02-13 12:55:00|1341.6|1340.6|1343.2|1342.2|1343.2|1342.2|1341.6|1340.6|0
1581598800000|2020-02-13 13:00:00|1343.4|1342.4|1343.6|1342.6|1344|1343|1343.2|1342.2|0
1581599100000|2020-02-13 13:05:00|1343.7|1342.7|1341.7|1340.7|1343.7|1342.7|1341.5|1340.5|0
1581599400000|2020-02-13 13:10:00|1341.9|1340.9|1341.7|1340.7|1341.9|1340.9|1341.4|1340.4|0
1581599700000|2020-02-13 13:15:00|1341.9|1340.9|1340.6|1339.6|1341.9|1340.9|1340.6|1339.6|0
1581600000000|2020-02-13 13:20:00|1340.7|1339.7|1341.7|1340.7|1341.9|1340.9|1340.5|1339.5|0
1581600300000|2020-02-13 13:25:00|1341.9|1340.9|1342|1341|1343.2|1342.2|1341.9|1340.9|6
1581600600000|2020-02-13 13:30:00|1342.9|1341.9|1341.6|1340.6|1343.2|1342.2|1341|1340|0
1581600900000|2020-02-13 13:35:00|1341.7|1340.7|1340.6|1339.6|1341.7|1340.7|1340.2|1339.2|0
1581601200000|2020-02-13 13:40:00|1340.5|1339.5|1341.4|1340.4|1341.4|1340.4|1340.5|1339.5|0
1581601500000|2020-02-13 13:45:00|1341.9|1340.9|1342|1341|1342|1341|1341.6|1340.6|0
1581601800000|2020-02-13 13:50:00|1341.9|1340.9|1342.5|1341.5|1342.5|1341.5|1341.9|1340.9|0
1581602100000|2020-02-13 13:55:00|1342.4|1341.4|1342.4|1341.4|1342.4|1341.4|1341.9|1340.9|0
1581602400000|2020-02-13 14:00:00|1342.2|1341.2|1342.2|1341.2|1342.5|1341.5|1341.9|1340.9|30
1581602700000|2020-02-13 14:05:00|1342.4|1341.4|1342.1|1341.1|1342.4|1341.4|1342.1|1341.1|0
1581603000000|2020-02-13 14:10:00|1342.2|1341.2|1340.7|1339.7|1342.2|1341.2|1340.7|1339.7|0
1581603300000|2020-02-13 14:15:00|1340.6|1339.6|1340.9|1339.9|1341|1340|1340.6|1339.6|0
1581603600000|2020-02-13 14:20:00|1340.6|1339.6|1340|1339|1340.6|1339.6|1340|1339|0
1581603900000|2020-02-13 14:25:00|1340.1|1339.1|1340.4|1339.4|1340.7|1339.7|1340.1|1339.1|0
1581604200000|2020-02-13 14:30:00|1340.5|1339.5|1341.1|1340.1|1341.6|1340.6|1339.4|1338.4|0
1581604500000|2020-02-13 14:35:00|1341.2|1340.2|1341.5|1340.5|1341.7|1340.7|1341.2|1340.2|1
1581604800000|2020-02-13 14:40:00|1341.6|1340.6|1341.1|1340.1|1341.7|1340.7|1340.6|1339.6|0
1581605100000|2020-02-13 14:45:00|1341.4|1340.4|1340.6|1339.6|1341.7|1340.7|1340.4|1339.4|0
1581605400000|2020-02-13 14:50:00|1340.5|1339.5|1340.9|1339.9|1341.2|1340.2|1340.4|1339.4|0
1581605700000|2020-02-13 14:55:00|1341.1|1340.1|1340|1339|1341.1|1340.1|1340|1339|0
1581606000000|2020-02-13 15:00:00|1340.1|1339.1|1339.7|1338.7|1340.5|1339.5|1339.5|1338.5|0
1581606300000|2020-02-13 15:05:00|1339.6|1338.6|1341.9|1340.9|1342.1|1341.1|1339.5|1338.5|0
1581606600000|2020-02-13 15:10:00|1341.8|1340.8|1342.6|1341.6|1342.7|1341.7|1341.8|1340.8|0
1581606900000|2020-02-13 15:15:00|1342.5|1341.5|1343.1|1342.1|1343.1|1342.1|1342.1|1341.1|0
1581607200000|2020-02-13 15:20:00|1343|1342|1343.5|1342.5|1343.5|1342.5|1342.7|1341.7|0
1581607500000|2020-02-13 15:25:00|1343.3|1342.3|1343.2|1342.2|1343.8|1342.8|1343|1342|0
1581607800000|2020-02-13 15:30:00|1343.3|1342.3|1343.8|1342.8|1344|1343|1342.5|1341.5|0
1581608100000|2020-02-13 15:35:00|1343.7|1342.7|1343.6|1342.6|1344.2|1343.2|1343.3|1342.3|0
1581608400000|2020-02-13 15:40:00|1343.7|1342.7|1344.3|1343.3|1344.5|1343.5|1343.7|1342.7|0
1581608700000|2020-02-13 15:45:00|1344.6|1343.6|1345|1344|1345|1344|1344.6|1343.6|0
1581609000000|2020-02-13 15:50:00|1345.1|1344.1|1346|1345|1346.3|1345.3|1344.8|1343.8|18
1581667200000|2020-02-14 08:00:00|1345.5|1345.5|1340.1|1339.1|1345.5|1345.5|1338|1337|0
1581667500000|2020-02-14 08:05:00|1340.2|1339.2|1340.3|1339.3|1340.3|1339.3|1340.2|1339.2|0
1581667800000|2020-02-14 08:10:00|1352.7|1351.7|1354.6|1353.6|1354.6|1353.6|1352.2|1351.2|0
1581668100000|2020-02-14 08:15:00|1354.8|1353.8|1355.1|1354.1|1355.3|1354.3|1354.7|1353.7|0
1581668400000|2020-02-14 08:20:00|1355|1354|1355.3|1354.3|1355.7|1354.7|1354.8|1353.8|0
1581668700000|2020-02-14 08:25:00|1355.5|1354.5|1355|1354|1356.3|1355.3|1354.8|1353.8|0
1581669000000|2020-02-14 08:30:00|1355.1|1354.1|1355.6|1354.6|1355.8|1354.8|1355.1|1354.1|0
1581669300000|2020-02-14 08:35:00|1355.5|1354.5|1355.8|1354.8|1355.8|1354.8|1355.1|1354.1|0
1581669600000|2020-02-14 08:40:00|1355.6|1354.6|1355.1|1354.1|1356|1355|1355|1354|0
1581669900000|2020-02-14 08:45:00|1355.2|1354.2|1354.5|1353.5|1355.2|1354.2|1354.2|1353.2|0
1581670200000|2020-02-14 08:50:00|1354.4|1353.4|1354.5|1353.5|1354.5|1353.5|1353.9|1352.9|0
1581670500000|2020-02-14 08:55:00|1354.4|1353.4|1353.1|1352.1|1354.4|1353.4|1352.6|1351.6|0
1581670800000|2020-02-14 09:00:00|1353|1352|1353.4|1352.4|1353.4|1352.4|1352.7|1351.7|1
1581671100000|2020-02-14 09:05:00|1352.5|1351.5|1351.7|1350.7|1352.5|1351.5|1351.6|1350.6|0
1581671400000|2020-02-14 09:10:00|1351.9|1350.9|1353.2|1352.2|1353.4|1352.4|1351.6|1350.6|0
1581671700000|2020-02-14 09:15:00|1353.4|1352.4|1353.5|1352.5|1353.9|1352.9|1353.4|1352.4|0
1581672000000|2020-02-14 09:20:00|1353.6|1352.6|1354.2|1353.2|1354.4|1353.4|1353.5|1352.5|0
1581672300000|2020-02-14 09:25:00|1354.1|1353.1|1355.7|1354.7|1355.7|1354.7|1354|1353|50
1581672600000|2020-02-14 09:30:00|1355.6|1354.6|1355.5|1354.5|1355.6|1354.6|1355.1|1354.1|0
1581672900000|2020-02-14 09:35:00|1355.4|1354.4|1356|1355|1356|1355|1355.4|1354.4|0
1581673200000|2020-02-14 09:40:00|1355.9|1354.9|1356.2|1355.2|1356.4|1355.4|1355.6|1354.6|0
1581673500000|2020-02-14 09:45:00|1356.1|1355.1|1355.2|1354.2|1356.1|1355.1|1355.2|1354.2|0
1581673800000|2020-02-14 09:50:00|1355.4|1354.4|1355.7|1354.7|1355.7|1354.7|1355.4|1354.4|0
1581674100000|2020-02-14 09:55:00|1355.6|1354.6|1355|1354|1355.7|1354.7|1355|1354|0
1581674400000|2020-02-14 10:00:00|1354.9|1353.9|1355.6|1354.6|1355.7|1354.7|1354.7|1353.7|0
1581674700000|2020-02-14 10:05:00|1355.7|1354.7|1356.1|1355.1|1356.1|1355.1|1355.7|1354.7|3
1581675000000|2020-02-14 10:10:00|1356|1355|1356.4|1355.4|1356.6|1355.6|1356|1355|0
1581675300000|2020-02-14 10:15:00|1356.2|1355.2|1356.6|1355.6|1356.7|1355.7|1356.1|1355.1|0
1581675600000|2020-02-14 10:20:00|1356.5|1355.5|1356.9|1355.9|1356.9|1355.9|1356.5|1355.5|0
1581675900000|2020-02-14 10:25:00|1356.7|1355.7|1356.5|1355.5|1356.7|1355.7|1356.4|1355.4|0
1581676200000|2020-02-14 10:30:00|1356.4|1355.4|1356.5|1355.5|1356.5|1355.5|1356.4|1355.4|0
1581676500000|2020-02-14 10:35:00|1356.4|1355.4|1355.5|1354.5|1356.5|1355.5|1355.4|1354.4|0
1581676800000|2020-02-14 10:40:00|1355.4|1354.4|1356.5|1355.5|1356.6|1355.6|1355.4|1354.4|0
1581677100000|2020-02-14 10:45:00|1356.4|1355.4|1357.7|1356.7|1357.9|1356.9|1356.2|1355.2|50
1581677400000|2020-02-14 10:50:00|1357.6|1356.6|1357.5|1356.5|1357.9|1356.9|1357.5|1356.5|0
1581677700000|2020-02-14 10:55:00|1357.4|1356.4|1355.6|1354.6|1357.6|1356.6|1355.6|1354.6|100
1581678000000|2020-02-14 11:00:00|1356.2|1355.2|1356|1355|1356.4|1355.4|1355.9|1354.9|0
1581678300000|2020-02-14 11:05:00|1355.9|1354.9|1355.5|1354.5|1356|1355|1355.4|1354.4|0
1581678600000|2020-02-14 11:10:00|1355.6|1354.6|1356.1|1355.1|1356.1|1355.1|1355.2|1354.2|0
1581678900000|2020-02-14 11:15:00|1356|1355|1356|1355|1356|1355|1355.9|1354.9|0
1581679200000|2020-02-14 11:20:00|1355.9|1354.9|1356.1|1355.1|1356.1|1355.1|1355.9|1354.9|0
1581679500000|2020-02-14 11:25:00|1356.2|1355.2|1356|1355|1356.4|1355.4|1355.9|1354.9|0
1581679800000|2020-02-14 11:30:00|1356.1|1355.1|1356.2|1355.2|1356.4|1355.4|1355.9|1354.9|0
1581680100000|2020-02-14 11:35:00|1356.1|1355.1|1355.9|1354.9|1356.4|1355.4|1355.9|1354.9|56
1581680400000|2020-02-14 11:40:00|1356.1|1355.1|1355.7|1354.7|1356.1|1355.1|1355.2|1354.2|63
1581680700000|2020-02-14 11:45:00|1355.6|1354.6|1356.2|1355.2|1356.7|1355.7|1355.5|1354.5|19
1581681000000|2020-02-14 11:50:00|1356.6|1355.6|1356|1355|1356.7|1355.7|1355.6|1354.6|19
1581681300000|2020-02-14 11:55:00|1355.9|1354.9|1355.5|1354.5|1356.1|1355.1|1355.5|1354.5|0
1581681600000|2020-02-14 12:00:00|1355.6|1354.6|1356.5|1355.5|1356.5|1355.5|1355.5|1354.5|0
1581681900000|2020-02-14 12:05:00|1356.4|1355.4|1356.2|1355.2|1356.4|1355.4|1356|1355|0
1581682200000|2020-02-14 12:10:00|1356.4|1355.4|1356.2|1355.2|1356.4|1355.4|1356.2|1355.2|0
1581682500000|2020-02-14 12:15:00|1356.4|1355.4|1354.7|1353.7|1356.4|1355.4|1354.7|1353.7|0
1581682800000|2020-02-14 12:20:00|1354.6|1353.6|1353|1352|1354.7|1353.7|1353|1352|0
1581683100000|2020-02-14 12:25:00|1353.1|1352.1|1352.7|1351.7|1353.9|1352.9|1352.6|1351.6|50
1581683400000|2020-02-14 12:30:00|1352.6|1351.6|1352.4|1351.4|1352.6|1351.6|1352.2|1351.2|0
1581683700000|2020-02-14 12:35:00|1352.5|1351.5|1353|1352|1353.5|1352.5|1352.4|1351.4|3
1581684000000|2020-02-14 12:40:00|1353.1|1352.1|1352.6|1351.6|1353.1|1352.1|1352.4|1351.4|0
1581684300000|2020-02-14 12:45:00|1352.4|1351.4|1351.9|1350.9|1352.7|1351.7|1351.9|1350.9|0
1581684600000|2020-02-14 12:50:00|1351.8|1350.8|1351.9|1350.9|1351.9|1350.9|1351.8|1350.8|0
1581684900000|2020-02-14 12:55:00|1352.1|1351.1|1352.6|1351.6|1352.6|1351.6|1352.1|1351.1|0
1581685200000|2020-02-14 13:00:00|1352.7|1351.7|1352.2|1351.2|1353.7|1352.7|1352.2|1351.2|100
1581685500000|2020-02-14 13:05:00|1352.1|1351.1|1352.6|1351.6|1352.6|1351.6|1352.1|1351.1|0
1581685800000|2020-02-14 13:10:00|1352.3|1351.3|1352.1|1351.1|1352.3|1351.3|1351.9|1350.9|0
1581686100000|2020-02-14 13:15:00|1352.2|1351.2|1352.3|1351.3|1352.3|1351.3|1352.2|1351.2|0
1581686400000|2020-02-14 13:20:00|1352.4|1351.4|1352.3|1351.3|1352.7|1351.7|1352.3|1351.3|0
1581686700000|2020-02-14 13:25:00|1352.2|1351.2|1352.3|1351.3|1352.3|1351.3|1351.8|1350.8|0
1581687000000|2020-02-14 13:30:00|1352.1|1351.1|1352.1|1351.1|1352.3|1351.3|1351.8|1350.8|0
1581687300000|2020-02-14 13:35:00|1352.2|1351.2|1353.2|1352.2|1353.2|1352.2|1352.1|1351.1|0
1581687600000|2020-02-14 13:40:00|1353.1|1352.1|1352.6|1351.6|1353.2|1352.2|1352.6|1351.6|0
1581687900000|2020-02-14 13:45:00|1352.4|1351.4|1352.2|1351.2|1352.4|1351.4|1351.6|1350.6|0
1581688200000|2020-02-14 13:50:00|1352.1|1351.1|1351.7|1350.7|1352.1|1351.1|1351.6|1350.6|0
1581688500000|2020-02-14 13:55:00|1351.4|1350.4|1351.3|1350.3|1351.7|1350.7|1351.3|1350.3|0
1581688800000|2020-02-14 14:00:00|1351.4|1350.4|1351.4|1350.4|1351.4|1350.4|1351.3|1350.3|0
1581689100000|2020-02-14 14:05:00|1351.7|1350.7|1351.4|1350.4|1351.7|1350.7|1351.4|1350.4|0
1581689400000|2020-02-14 14:10:00|1351.6|1350.6|1351.8|1350.8|1351.8|1350.8|1351.2|1350.2|0
1581689700000|2020-02-14 14:15:00|1351.6|1350.6|1351.8|1350.8|1351.8|1350.8|1351.2|1350.2|50
1581690000000|2020-02-14 14:20:00|1351.9|1350.9|1352.6|1351.6|1352.6|1351.6|1351.8|1350.8|0
1581690300000|2020-02-14 14:25:00|1352.4|1351.4|1352.1|1351.1|1352.4|1351.4|1351.7|1350.7|0
1581690600000|2020-02-14 14:30:00|1351.9|1350.9|1352.3|1351.3|1352.4|1351.4|1351.1|1350.1|0
1581690900000|2020-02-14 14:35:00|1352.4|1351.4|1351.3|1350.3|1352.4|1351.4|1351.3|1350.3|0
1581691200000|2020-02-14 14:40:00|1351.4|1350.4|1352.4|1351.4|1352.4|1351.4|1351.4|1350.4|0
1581691500000|2020-02-14 14:45:00|1352.3|1351.3|1352.1|1351.1|1352.3|1351.3|1351.8|1350.8|0
1581691800000|2020-02-14 14:50:00|1351.9|1350.9|1351.6|1350.6|1352.1|1351.1|1350.9|1349.9|2
1581692100000|2020-02-14 14:55:00|1351.4|1350.4|1352.3|1351.3|1352.3|1351.3|1351.3|1350.3|15
1581692400000|2020-02-14 15:00:00|1351.9|1350.9|1352.7|1351.7|1352.8|1351.8|1351.8|1350.8|0
1581692700000|2020-02-14 15:05:00|1352.6|1351.6|1353.3|1352.3|1353.3|1352.3|1352.6|1351.6|0
1581693000000|2020-02-14 15:10:00|1353.7|1352.7|1354.2|1353.2|1354.2|1353.2|1353.4|1352.4|0
1581693300000|2020-02-14 15:15:00|1354.3|1353.3|1354.2|1353.2|1354.5|1353.5|1353.9|1352.9|0
1581693600000|2020-02-14 15:20:00|1354|1353|1353.9|1352.9|1354|1353|1353.4|1352.4|0
1581693900000|2020-02-14 15:25:00|1353.8|1352.8|1353.9|1352.9|1354.3|1353.3|1353.8|1352.8|25
1581694200000|2020-02-14 15:30:00|1353.8|1352.8|1354.7|1353.7|1354.7|1353.7|1353.8|1352.8|0
1581694500000|2020-02-14 15:35:00|1354.8|1353.8|1355.4|1354.4|1355.5|1354.5|1354.8|1353.8|0
1581694800000|2020-02-14 15:40:00|1355.5|1354.5|1355.4|1354.4|1355.7|1354.7|1355.3|1354.3|0
1581695100000|2020-02-14 15:45:00|1355.5|1354.5|1355.7|1354.7|1356.3|1355.3|1355.4|1354.4|0
1581695400000|2020-02-14 15:50:00|1355.8|1354.8|1356.4|1355.4|1357|1356|1355.8|1354.8|41
1581926400000|2020-02-17 08:00:00|1355.9|1355.9|1355.9|1355.9|1355.9|1355.9|1355.9|1355.9|0
1581930600000|2020-02-17 09:10:00|1349.3|1348.3|1351.2|1350.2|1351.3|1350.3|1349.3|1348.3|50
1581930900000|2020-02-17 09:15:00|1350.5|1349.5|1351.3|1350.3|1351.3|1350.3|1350.5|1349.5|13
1581931200000|2020-02-17 09:20:00|1351.2|1350.2|1351.2|1350.2|1351.3|1350.3|1350.9|1349.9|0
1581931500000|2020-02-17 09:25:00|1351.3|1350.3|1351.8|1350.8|1351.8|1350.8|1351.2|1350.2|0
1581931800000|2020-02-17 09:30:00|1351.9|1350.9|1352.4|1351.4|1352.5|1351.5|1351.9|1350.9|1
1581932100000|2020-02-17 09:35:00|1352.5|1351.5|1352.9|1351.9|1353|1352|1352.3|1351.3|0
1581932400000|2020-02-17 09:40:00|1352.8|1351.8|1353.3|1352.3|1353.3|1352.3|1352.7|1351.7|0
1581932700000|2020-02-17 09:45:00|1353.5|1352.5|1352.8|1351.8|1353.5|1352.5|1352.4|1351.4|180
1581933000000|2020-02-17 09:50:00|1352.5|1351.5|1352.2|1351.2|1352.7|1351.7|1352.2|1351.2|0
1581933300000|2020-02-17 09:55:00|1352|1351|1352.3|1351.3|1352.3|1351.3|1351.8|1350.8|0
1581933600000|2020-02-17 10:00:00|1352.4|1351.4|1352.8|1351.8|1353|1352|1352.4|1351.4|0
1581933900000|2020-02-17 10:05:00|1352.7|1351.7|1352.9|1351.9|1352.9|1351.9|1352.5|1351.5|0
1581934200000|2020-02-17 10:10:00|1353|1352|1353|1352|1353.3|1352.3|1353|1352|0
1581934500000|2020-02-17 10:15:00|1353.2|1352.2|1353|1352|1353.2|1352.2|1353|1352|0
1581934800000|2020-02-17 10:20:00|1353.2|1352.2|1352.7|1351.7|1353.2|1352.2|1352.5|1351.5|1
1581935100000|2020-02-17 10:25:00|1352.5|1351.5|1352|1351|1352.7|1351.7|1352|1351|0
1581935400000|2020-02-17 10:30:00|1351.8|1350.8|1351.5|1350.5|1351.9|1350.9|1351.5|1350.5|0
1581935700000|2020-02-17 10:35:00|1351.4|1350.4|1351.7|1350.7|1351.7|1350.7|1351.3|1350.3|0
1581936000000|2020-02-17 10:40:00|1351.8|1350.8|1352.8|1351.8|1352.8|1351.8|1351.8|1350.8|0
1581936300000|2020-02-17 10:45:00|1352.7|1351.7|1353|1352|1353|1352|1352.7|1351.7|0
1581936600000|2020-02-17 10:50:00|1353.3|1352.3|1353.3|1352.3|1353.4|1352.4|1353.2|1352.2|0
1581936900000|2020-02-17 10:55:00|1353|1352|1353.3|1352.3|1353.3|1352.3|1353|1352|0
1581937200000|2020-02-17 11:00:00|1353.2|1352.2|1352.8|1351.8|1353.2|1352.2|1352.8|1351.8|0
1581937500000|2020-02-17 11:05:00|1352.9|1351.9|1352.9|1351.9|1353|1352|1352.9|1351.9|0
1581937800000|2020-02-17 11:10:00|1353|1352|1353.2|1352.2|1353.3|1352.3|1353|1352|0
1581938100000|2020-02-17 11:15:00|1353.3|1352.3|1353.2|1352.2|1353.3|1352.3|1353.2|1352.2|0
1581938400000|2020-02-17 11:20:00|1353|1352|1353.2|1352.2|1353.3|1352.3|1353|1352|0
1581938700000|2020-02-17 11:25:00|1353.3|1352.3|1353.7|1352.7|1353.7|1352.7|1353.3|1352.3|0
1581939000000|2020-02-17 11:30:00|1353.8|1352.8|1353.9|1352.9|1354|1353|1353.8|1352.8|0
1581939300000|2020-02-17 11:35:00|1354|1353|1354.5|1353.5|1354.5|1353.5|1354|1353|0
1581939600000|2020-02-17 11:40:00|1354.7|1353.7|1355.4|1354.4|1355.5|1354.5|1354.7|1353.7|0
1581939900000|2020-02-17 11:45:00|1355.3|1354.3|1354.8|1353.8|1355.3|1354.3|1354.8|1353.8|0
1581940200000|2020-02-17 11:50:00|1354.9|1353.9|1354.7|1353.7|1354.9|1353.9|1354.7|1353.7|0
1581940500000|2020-02-17 11:55:00|1354.5|1353.5|1353.7|1352.7|1354.7|1353.7|1353.5|1352.5|0
1581940800000|2020-02-17 12:00:00|1353.5|1352.5|1352.5|1351.5|1353.7|1352.7|1352.5|1351.5|0
1581941100000|2020-02-17 12:05:00|1352.3|1351.3|1351.9|1350.9|1352.3|1351.3|1351.9|1350.9|0
1581941400000|2020-02-17 12:10:00|1352|1351|1352.2|1351.2|1352.2|1351.2|1352|1351|0
1581941700000|2020-02-17 12:15:00|1352.3|1351.3|1352.2|1351.2|1352.3|1351.3|1352.2|1351.2|0
1581942000000|2020-02-17 12:20:00|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|1352.3|1351.3|0
1581942300000|2020-02-17 12:25:00|1352.4|1351.4|1352.4|1351.4|1352.5|1351.5|1352.4|1351.4|0
1581942600000|2020-02-17 12:30:00|1352.3|1351.3|1351.5|1350.5|1352.4|1351.4|1351.5|1350.5|0
1581942900000|2020-02-17 12:35:00|1351.7|1350.7|1352.3|1351.3|1352.3|1351.3|1351.7|1350.7|0
1581943200000|2020-02-17 12:40:00|1352.4|1351.4|1352.2|1351.2|1352.4|1351.4|1352.2|1351.2|0
1581943500000|2020-02-17 12:45:00|1352.1|1351.1|1352|1351|1352.1|1351.1|1351.9|1350.9|0
1581943800000|2020-02-17 12:50:00|1351.9|1350.9|1351.9|1350.9|1351.9|1350.9|1351.7|1350.7|0
1581944100000|2020-02-17 12:55:00|1351.7|1350.7|1351.6|1350.6|1351.7|1350.7|1351.4|1350.4|0
1581944400000|2020-02-17 13:00:00|1351.7|1350.7|1351.9|1350.9|1351.9|1350.9|1351.6|1350.6|0
1581944700000|2020-02-17 13:05:00|1352.1|1351.1|1352.1|1351.1|1352.1|1351.1|1352.1|1351.1|0
1581945000000|2020-02-17 13:10:00|1352.4|1351.4|1352.4|1351.4|1352.4|1351.4|1352.2|1351.2|0
1581945300000|2020-02-17 13:15:00|1352.2|1351.2|1351.9|1350.9|1352.4|1351.4|1351.9|1350.9|0
1581945600000|2020-02-17 13:20:00|1352|1351|1351.6|1350.6|1352|1351|1351.4|1350.4|0
1581945900000|2020-02-17 13:25:00|1351.5|1350.5|1351.5|1350.5|1351.6|1350.6|1351.2|1350.2|0
1581946200000|2020-02-17 13:30:00|1351.6|1350.6|1351.6|1350.6|1351.6|1350.6|1351.4|1350.4|0
1581946500000|2020-02-17 13:35:00|1351.9|1350.9|1351.9|1350.9|1352.1|1351.1|1351.9|1350.9|0
1581946800000|2020-02-17 13:40:00|1351.6|1350.6|1351.1|1350.1|1351.6|1350.6|1351.1|1350.1|0
1581947100000|2020-02-17 13:45:00|1351|1350|1351|1350|1351|1350|1350.9|1349.9|0
1581947400000|2020-02-17 13:50:00|1351.1|1350.1|1351|1350|1351.1|1350.1|1351|1350|100
1581947700000|2020-02-17 13:55:00|1350.9|1349.9|1351|1350|1351.1|1350.1|1350.9|1349.9|0
1581948000000|2020-02-17 14:00:00|1351.2|1350.2|1350.9|1349.9|1351.2|1350.2|1350.9|1349.9|271
1581948300000|2020-02-17 14:05:00|1350.6|1349.6|1350.4|1349.4|1350.7|1349.7|1350.4|1349.4|0
1581948600000|2020-02-17 14:10:00|1350.2|1349.2|1350.2|1349.2|1350.4|1349.4|1350|1349|0
1581948900000|2020-02-17 14:15:00|1350.4|1349.4|1350.5|1349.5|1350.6|1349.6|1350.4|1349.4|0
1581949200000|2020-02-17 14:20:00|1350.4|1349.4|1350.9|1349.9|1350.9|1349.9|1350.2|1349.2|0
1581949500000|2020-02-17 14:25:00|1351|1350|1350.2|1349.2|1351|1350|1350|1349|0
1581949800000|2020-02-17 14:30:00|1350.1|1349.1|1349.9|1348.9|1350.2|1349.2|1349.9|1348.9|0
1581950100000|2020-02-17 14:35:00|1349.7|1348.7|1349.6|1348.6|1349.7|1348.7|1349.5|1348.5|0
1581950400000|2020-02-17 14:40:00|1349.7|1348.7|1349.9|1348.9|1349.9|1348.9|1349.6|1348.6|0
1581950700000|2020-02-17 14:45:00|1350.1|1349.1|1350.1|1349.1|1350.1|1349.1|1349.9|1348.9|0
1581951000000|2020-02-17 14:50:00|1350.2|1349.2|1350.2|1349.2|1350.6|1349.6|1350.2|1349.2|100
1581951300000|2020-02-17 14:55:00|1350.4|1349.4|1350.2|1349.2|1350.5|1349.5|1350.2|1349.2|0
1581951600000|2020-02-17 15:00:00|1350.1|1349.1|1350.4|1349.4|1350.4|1349.4|1350.1|1349.1|0
1581951900000|2020-02-17 15:05:00|1350.2|1349.2|1350.5|1349.5|1350.5|1349.5|1350.2|1349.2|0
1581952200000|2020-02-17 15:10:00|1350.4|1349.4|1350.4|1349.4|1350.6|1349.6|1350.4|1349.4|0
1581952500000|2020-02-17 15:15:00|1350.5|1349.5|1351.3|1350.3|1351.3|1350.3|1350.5|1349.5|0
1581952800000|2020-02-17 15:20:00|1351.4|1350.4|1351.6|1350.6|1351.6|1350.6|1351.3|1350.3|0
1581953100000|2020-02-17 15:25:00|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|1351.5|1350.5|0
1581953400000|2020-02-17 15:30:00|1351.4|1350.4|1352.4|1351.4|1352.4|1351.4|1351.4|1350.4|0
1581953700000|2020-02-17 15:35:00|1352.3|1351.3|1352.4|1351.4|1352.5|1351.5|1352.3|1351.3|0
1581954000000|2020-02-17 15:40:00|1352.5|1351.5|1353.1|1352.1|1353.1|1352.1|1352.5|1351.5|0
1581954300000|2020-02-17 15:45:00|1353.3|1352.3|1353.8|1352.8|1353.8|1352.8|1353.1|1352.1|51
1581954600000|2020-02-17 15:50:00|1353.6|1352.6|1354.6|1353.6|1354.6|1353.6|1353.6|1352.6|88
1582012800000|2020-02-18 08:00:00|1354.1|1354.1|1354.1|1354.1|1354.1|1354.1|1354.1|1354.1|0
1582013700000|2020-02-18 08:15:00|1348.9|1347.9|1350.1|1349.1|1351|1350|1348.9|1347.9|0
1582014000000|2020-02-18 08:20:00|1350|1349|1348.5|1347.5|1350.1|1349.1|1347.9|1346.9|0
1582014300000|2020-02-18 08:25:00|1348.4|1347.4|1349.3|1348.3|1349.4|1348.4|1348.3|1347.3|0
1582014600000|2020-02-18 08:30:00|1349.1|1348.1|1351|1350|1351.5|1350.5|1349|1348|10
1582014900000|2020-02-18 08:35:00|1351.1|1350.1|1351.6|1350.6|1351.8|1350.8|1351.1|1350.1|0
1582015200000|2020-02-18 08:40:00|1351.8|1350.8|1352|1351|1352|1351|1351.6|1350.6|0
1582015500000|2020-02-18 08:45:00|1352.1|1351.1|1352.5|1351.5|1352.9|1351.9|1351.9|1350.9|0
1582015800000|2020-02-18 08:50:00|1352.4|1351.4|1354.5|1353.5|1354.5|1353.5|1352.4|1351.4|0
1582016100000|2020-02-18 08:55:00|1354.6|1353.6|1355.1|1354.1|1355.1|1354.1|1353.9|1352.9|0
1582016400000|2020-02-18 09:00:00|1355|1354|1351.6|1350.6|1355.8|1354.8|1351.5|1350.5|0
1582016700000|2020-02-18 09:05:00|1351.7|1350.7|1352.4|1351.4|1352.6|1351.6|1351.6|1350.6|0
1582017000000|2020-02-18 09:10:00|1352.2|1351.2|1352|1351|1352.4|1351.4|1351.9|1350.9|0
1582017300000|2020-02-18 09:15:00|1351.9|1350.9|1351.7|1350.7|1352|1351|1351.4|1350.4|368
1582017600000|2020-02-18 09:20:00|1351.6|1350.6|1352.1|1351.1|1352.4|1351.4|1351.6|1350.6|3
1582017900000|2020-02-18 09:25:00|1352.2|1351.2|1352.7|1351.7|1353.1|1352.1|1352.1|1351.1|0
1582018200000|2020-02-18 09:30:00|1352.6|1351.6|1352.5|1351.5|1352.9|1351.9|1352.4|1351.4|0
1582018500000|2020-02-18 09:35:00|1352.4|1351.4|1352.6|1351.6|1352.9|1351.9|1352|1351|0
1582018800000|2020-02-18 09:40:00|1352.7|1351.7|1353.5|1352.5|1353.5|1352.5|1352.5|1351.5|0
1582019100000|2020-02-18 09:45:00|1353.4|1352.4|1353|1352|1353.9|1352.9|1353|1352|0
1582019400000|2020-02-18 09:50:00|1352.9|1351.9|1353.5|1352.5|1353.5|1352.5|1352.7|1351.7|0
1582019700000|2020-02-18 09:55:00|1353.4|1352.4|1352.5|1351.5|1353.4|1352.4|1352.5|1351.5|0
1582020000000|2020-02-18 10:00:00|1352.4|1351.4|1353.7|1352.7|1353.7|1352.7|1352.1|1351.1|0
1582020300000|2020-02-18 10:05:00|1353.9|1352.9|1354.5|1353.5|1354.6|1353.6|1353.5|1352.5|0
1582020600000|2020-02-18 10:10:00|1354.4|1353.4|1355.2|1354.2|1355.2|1354.2|1354.1|1353.1|0
1582020900000|2020-02-18 10:15:00|1355.5|1354.5|1355.2|1354.2|1356|1355|1355|1354|1
1582021200000|2020-02-18 10:20:00|1355.1|1354.1|1356|1355|1356|1355|1355|1354|0
1582021500000|2020-02-18 10:25:00|1355.7|1354.7|1355.2|1354.2|1356|1355|1355|1354|0
1582021800000|2020-02-18 10:30:00|1355.5|1354.5|1355.7|1354.7|1356.9|1355.9|1355.4|1354.4|100
1582022100000|2020-02-18 10:35:00|1355.9|1354.9|1355.2|1354.2|1355.9|1354.9|1354.9|1353.9|0
1582022400000|2020-02-18 10:40:00|1355.5|1354.5|1356.1|1355.1|1356.2|1355.2|1355.5|1354.5|0
1582022700000|2020-02-18 10:45:00|1355.9|1354.9|1355.6|1354.6|1356.1|1355.1|1355.6|1354.6|0
1582023000000|2020-02-18 10:50:00|1355.7|1354.7|1356.2|1355.2|1356.2|1355.2|1355.7|1354.7|0
1582023300000|2020-02-18 10:55:00|1356.1|1355.1|1356.1|1355.1|1356.5|1355.5|1356|1355|1
1582023600000|2020-02-18 11:00:00|1356.2|1355.2|1355.9|1354.9|1356.5|1355.5|1355.9|1354.9|0
1582023900000|2020-02-18 11:05:00|1356|1355|1355.4|1354.4|1356|1355|1355.4|1354.4|0
1582024200000|2020-02-18 11:10:00|1355.2|1354.2|1355.5|1354.5|1355.5|1354.5|1355.1|1354.1|0
1582024500000|2020-02-18 11:15:00|1355.6|1354.6|1355.9|1354.9|1355.9|1354.9|1355.2|1354.2|237
1582024800000|2020-02-18 11:20:00|1356|1355|1356.4|1355.4|1356.6|1355.6|1356|1355|0
1582025100000|2020-02-18 11:25:00|1356.2|1355.2|1356.5|1355.5|1356.6|1355.6|1356|1355|0
1582025400000|2020-02-18 11:30:00|1356.2|1355.2|1355.7|1354.7|1356.4|1355.4|1355.7|1354.7|63
1582025700000|2020-02-18 11:35:00|1355.9|1354.9|1354.6|1353.6|1355.9|1354.9|1354.6|1353.6|0
1582026000000|2020-02-18 11:40:00|1354.5|1353.5|1354.1|1353.1|1354.5|1353.5|1354.1|1353.1|0
1582026300000|2020-02-18 11:45:00|1354.2|1353.2|1354.4|1353.4|1354.7|1353.7|1354.2|1353.2|0
1582026600000|2020-02-18 11:50:00|1354.2|1353.2|1354.2|1353.2|1354.4|1353.4|1353.5|1352.5|0
1582026900000|2020-02-18 11:55:00|1354.5|1353.5|1355.5|1354.5|1355.5|1354.5|1354.4|1353.4|0
1582027200000|2020-02-18 12:00:00|1355.6|1354.6|1354.9|1353.9|1355.6|1354.6|1354.7|1353.7|0
1582027500000|2020-02-18 12:05:00|1355|1354|1354.7|1353.7|1355.2|1354.2|1354.6|1353.6|0
1582027800000|2020-02-18 12:10:00|1354.9|1353.9|1355.7|1354.7|1355.7|1354.7|1354.7|1353.7|93
1582028100000|2020-02-18 12:15:00|1355.6|1354.6|1355.7|1354.7|1356|1355|1355.6|1354.6|0
1582028400000|2020-02-18 12:20:00|1355.9|1354.9|1356.5|1355.5|1356.5|1355.5|1355.6|1354.6|0
1582028700000|2020-02-18 12:25:00|1356.6|1355.6|1357.1|1356.1|1357.2|1356.2|1356.6|1355.6|0
1582029000000|2020-02-18 12:30:00|1357.2|1356.2|1357|1356|1357.6|1356.6|1357|1356|0
1582029300000|2020-02-18 12:35:00|1356.7|1355.7|1356.1|1355.1|1356.7|1355.7|1355.5|1354.5|0
1582029600000|2020-02-18 12:40:00|1356|1355|1356.1|1355.1|1356.2|1355.2|1356|1355|0
1582029900000|2020-02-18 12:45:00|1356.2|1355.2|1356.7|1355.7|1356.7|1355.7|1356.2|1355.2|0
1582030200000|2020-02-18 12:50:00|1356.9|1355.9|1357.5|1356.5|1357.6|1356.6|1356.9|1355.9|0
1582030500000|2020-02-18 12:55:00|1357.6|1356.6|1358.6|1357.6|1358.7|1357.7|1357.5|1356.5|2
1582030800000|2020-02-18 13:00:00|1358.5|1357.5|1358.2|1357.2|1358.5|1357.5|1358.2|1357.2|0
1582031100000|2020-02-18 13:05:00|1358.4|1357.4|1358.4|1357.4|1358.5|1357.5|1358.2|1357.2|1
1582031400000|2020-02-18 13:10:00|1358.2|1357.2|1358.6|1357.6|1358.7|1357.7|1358.2|1357.2|0
1582031700000|2020-02-18 13:15:00|1358.7|1357.7|1358.5|1357.5|1358.7|1357.7|1358.5|1357.5|0
1582032000000|2020-02-18 13:20:00|1358.4|1357.4|1357.5|1356.5|1358.4|1357.4|1357.5|1356.5|0
1582032300000|2020-02-18 13:25:00|1357.6|1356.6|1356.4|1355.4|1357.6|1356.6|1356.4|1355.4|20
1582032600000|2020-02-18 13:30:00|1357.4|1356.4|1357.4|1356.4|1357.4|1356.4|1356.9|1355.9|0
1582032900000|2020-02-18 13:35:00|1357.5|1356.5|1357.7|1356.7|1358|1357|1357.5|1356.5|0
1582033200000|2020-02-18 13:40:00|1357.6|1356.6|1357.1|1356.1|1357.7|1356.7|1357.1|1356.1|0
1582033500000|2020-02-18 13:45:00|1357|1356|1357.1|1356.1|1357.1|1356.1|1356.7|1355.7|0
1582033800000|2020-02-18 13:50:00|1357.2|1356.2|1356.9|1355.9|1357.2|1356.2|1356.7|1355.7|0
1582034100000|2020-02-18 13:55:00|1357|1356|1357.1|1356.1|1357.6|1356.6|1356.9|1355.9|0
1582034400000|2020-02-18 14:00:00|1357.2|1356.2|1358.1|1357.1|1358.2|1357.2|1357.1|1356.1|0
1582034700000|2020-02-18 14:05:00|1358|1357|1358.2|1357.2|1358.2|1357.2|1358|1357|0
1582035000000|2020-02-18 14:10:00|1358.1|1357.1|1358.4|1357.4|1358.4|1357.4|1358|1357|0
1582035300000|2020-02-18 14:15:00|1358.5|1357.5|1358.1|1357.1|1358.6|1357.6|1358|1357|0
1582035600000|2020-02-18 14:20:00|1358|1357|1357.9|1356.9|1358.2|1357.2|1357.7|1356.7|0
1582035900000|2020-02-18 14:25:00|1357.7|1356.7|1358.1|1357.1|1358.2|1357.2|1357.7|1356.7|0
1582036200000|2020-02-18 14:30:00|1358.2|1357.2|1359.2|1358.2|1359.6|1358.6|1358.1|1357.1|0
1582036500000|2020-02-18 14:35:00|1359.1|1358.1|1358.9|1357.9|1359.1|1358.1|1358.2|1357.2|0
1582036800000|2020-02-18 14:40:00|1359|1358|1359.5|1358.5|1359.9|1358.9|1359|1358|0
1582037100000|2020-02-18 14:45:00|1359.6|1358.6|1362.8|1361.8|1362.8|1361.8|1359.6|1358.6|0
1582037400000|2020-02-18 14:50:00|1363.1|1362.1|1363.1|1362.1|1363.4|1362.4|1362.5|1361.5|0
1582037700000|2020-02-18 14:55:00|1363.3|1362.3|1363.9|1362.9|1363.9|1362.9|1363.1|1362.1|1
1582038000000|2020-02-18 15:00:00|1364|1363|1364.3|1363.3|1365|1364|1363.9|1362.9|0
1582038300000|2020-02-18 15:05:00|1364.1|1363.1|1363.1|1362.1|1364.6|1363.6|1363.1|1362.1|50
1582038600000|2020-02-18 15:10:00|1363.3|1362.3|1363.6|1362.6|1363.6|1362.6|1362.9|1361.9|0
1582038900000|2020-02-18 15:15:00|1363.5|1362.5|1362.9|1361.9|1363.8|1362.8|1362.7|1361.7|0
1582039200000|2020-02-18 15:20:00|1363.1|1362.1|1364.1|1363.1|1364.2|1363.2|1362.9|1361.9|0
1582039500000|2020-02-18 15:25:00|1364.2|1363.2|1362.6|1361.6|1364.2|1363.2|1362.6|1361.6|0
1582039800000|2020-02-18 15:30:00|1362.7|1361.7|1363.6|1362.6|1363.6|1362.6|1362.7|1361.7|99
1582040100000|2020-02-18 15:35:00|1363.4|1362.4|1363.8|1362.8|1363.8|1362.8|1363.1|1362.1|0
1582040400000|2020-02-18 15:40:00|1363.9|1362.9|1364.1|1363.1|1364.4|1363.4|1363.7|1362.7|0
1582040700000|2020-02-18 15:45:00|1364.2|1363.2|1364.3|1363.3|1364.7|1363.7|1364.2|1363.2|0
1582041000000|2020-02-18 15:50:00|1364.2|1363.2|1364.9|1363.9|1364.9|1363.9|1363.8|1362.8|111
1582099200000|2020-02-19 08:00:00|1364.4|1364.4|1364.4|1364.4|1364.4|1364.4|1364.4|1364.4|0
1582100400000|2020-02-19 08:20:00|1368.2|1367.2|1371.6|1370.6|1371.8|1370.8|1368.2|1367.2|50
1582100700000|2020-02-19 08:25:00|1371.4|1370.4|1372.6|1371.6|1376.1|1375.1|1371.4|1370.4|0
1582101000000|2020-02-19 08:30:00|1372.4|1371.4|1375.2|1374.2|1375.2|1374.2|1372.4|1371.4|0
1582101300000|2020-02-19 08:35:00|1375.3|1374.3|1375.1|1374.1|1376.8|1375.8|1375.1|1374.1|51
1582101600000|2020-02-19 08:40:00|1374.9|1373.9|1374.9|1373.9|1374.9|1373.9|1374.8|1373.8|0
1582101900000|2020-02-19 08:45:00|1374.8|1373.8|1374.6|1373.6|1374.8|1373.8|1374.1|1373.1|0
1582102200000|2020-02-19 08:50:00|1375.3|1374.3|1375.8|1374.8|1376.1|1375.1|1374.6|1373.6|489
1582102500000|2020-02-19 08:55:00|1375.7|1374.7|1375.3|1374.3|1376.2|1375.2|1375.1|1374.1|22
1582102800000|2020-02-19 09:00:00|1375.4|1374.4|1375.9|1374.9|1375.9|1374.9|1374.8|1373.8|1
1582103100000|2020-02-19 09:05:00|1375.8|1374.8|1375.8|1374.8|1376.6|1375.6|1375.6|1374.6|0
1582103400000|2020-02-19 09:10:00|1375.9|1374.9|1376.6|1375.6|1377.1|1376.1|1375.9|1374.9|0
1582103700000|2020-02-19 09:15:00|1376.4|1375.4|1377.7|1376.7|1377.8|1376.8|1376.4|1375.4|0
1582104000000|2020-02-19 09:20:00|1377.8|1376.8|1377.4|1376.4|1377.9|1376.9|1377.2|1376.2|0
1582104300000|2020-02-19 09:25:00|1377.3|1376.3|1376.8|1375.8|1378.1|1377.1|1376.2|1375.2|0
1582104600000|2020-02-19 09:30:00|1376.6|1375.6|1376.8|1375.8|1377.1|1376.1|1376.6|1375.6|0
1582104900000|2020-02-19 09:35:00|1376.9|1375.9|1375.7|1374.7|1376.9|1375.9|1375.4|1374.4|0
1582105200000|2020-02-19 09:40:00|1375.6|1374.6|1375.7|1374.7|1375.7|1374.7|1375.3|1374.3|0
1582105500000|2020-02-19 09:45:00|1376.2|1375.2|1376.2|1375.2|1376.2|1375.2|1375.8|1374.8|40
1582105800000|2020-02-19 09:50:00|1376.3|1375.3|1376.3|1375.3|1376.6|1375.6|1376.3|1375.3|0
1582106100000|2020-02-19 09:55:00|1376.6|1375.6|1376.1|1375.1|1376.6|1375.6|1376.1|1375.1|0
1582106400000|2020-02-19 10:00:00|1376.3|1375.3|1376.6|1375.6|1376.6|1375.6|1376.1|1375.1|0
1582106700000|2020-02-19 10:05:00|1376.4|1375.4|1376.6|1375.6|1376.6|1375.6|1376.2|1375.2|0
1582107000000|2020-02-19 10:10:00|1376.4|1375.4|1376.3|1375.3|1376.7|1375.7|1376.2|1375.2|0
1582107300000|2020-02-19 10:15:00|1376.2|1375.2|1375.6|1374.6|1376.4|1375.4|1375.3|1374.3|0
1582107600000|2020-02-19 10:20:00|1375.7|1374.7|1376.2|1375.2|1376.3|1375.3|1375.6|1374.6|0
1582107900000|2020-02-19 10:25:00|1376.3|1375.3|1377.1|1376.1|1377.2|1376.2|1376.3|1375.3|0
1582108200000|2020-02-19 10:30:00|1376.9|1375.9|1377.1|1376.1|1377.1|1376.1|1376.7|1375.7|0
1582108500000|2020-02-19 10:35:00|1376.9|1375.9|1377.7|1376.7|1377.8|1376.8|1376.7|1375.7|0
1582108800000|2020-02-19 10:40:00|1377.8|1376.8|1377.7|1376.7|1378.3|1377.3|1377.7|1376.7|1
1582109100000|2020-02-19 10:45:00|1377.8|1376.8|1378.1|1377.1|1378.2|1377.2|1377.7|1376.7|54
1582109400000|2020-02-19 10:50:00|1378|1377|1378.2|1377.2|1378.3|1377.3|1378|1377|270
1582109700000|2020-02-19 10:55:00|1378.1|1377.1|1377.2|1376.2|1378.1|1377.1|1377.2|1376.2|166
1582110000000|2020-02-19 11:00:00|1377.3|1376.3|1377.3|1376.3|1377.3|1376.3|1377.2|1376.2|0
1582110300000|2020-02-19 11:05:00|1377.2|1376.2|1377.2|1376.2|1377.8|1376.8|1377.2|1376.2|0
1582110600000|2020-02-19 11:10:00|1377.3|1376.3|1377.7|1376.7|1377.8|1376.8|1377.2|1376.2|0
1582110900000|2020-02-19 11:15:00|1377.6|1376.6|1377.8|1376.8|1378|1377|1377.3|1376.3|30
1582111200000|2020-02-19 11:20:00|1377.7|1376.7|1377|1376|1377.8|1376.8|1376.7|1375.7|0
1582111500000|2020-02-19 11:25:00|1376.8|1375.8|1376.8|1375.8|1376.8|1375.8|1376.7|1375.7|0
1582111800000|2020-02-19 11:30:00|1376.7|1375.7|1376.5|1375.5|1376.8|1375.8|1376.2|1375.2|0
1582112100000|2020-02-19 11:35:00|1376.3|1375.3|1375.2|1374.2|1376.3|1375.3|1375.2|1374.2|30
1582112400000|2020-02-19 11:40:00|1375.3|1374.3|1375.3|1374.3|1375.6|1374.6|1375.2|1374.2|0
1582112700000|2020-02-19 11:45:00|1375|1374|1374.8|1373.8|1375.3|1374.3|1374.6|1373.6|0
1582113000000|2020-02-19 11:50:00|1374.7|1373.7|1374.8|1373.8|1376|1375|1374.7|1373.7|0
1582113300000|2020-02-19 11:55:00|1375|1374|1376.1|1375.1|1376.1|1375.1|1374.6|1373.6|0
1582113600000|2020-02-19 12:00:00|1376.2|1375.2|1375.8|1374.8|1376.5|1375.5|1375.7|1374.7|0
1582113900000|2020-02-19 12:05:00|1375.7|1374.7|1376.3|1375.3|1376.3|1375.3|1375.6|1374.6|0
1582114200000|2020-02-19 12:10:00|1376.5|1375.5|1375.6|1374.6|1376.5|1375.5|1375.6|1374.6|0
1582114500000|2020-02-19 12:15:00|1375.3|1374.3|1375.1|1374.1|1375.3|1374.3|1374.8|1373.8|0
1582114800000|2020-02-19 12:20:00|1375|1374|1374.6|1373.6|1375|1374|1374.6|1373.6|0
1582115100000|2020-02-19 12:25:00|1374.5|1373.5|1374.2|1373.2|1374.6|1373.6|1374.1|1373.1|0
1582115400000|2020-02-19 12:30:00|1374.3|1373.3|1374.7|1373.7|1374.7|1373.7|1374.1|1373.1|0
1582115700000|2020-02-19 12:35:00|1374.6|1373.6|1374.7|1373.7|1374.7|1373.7|1374.3|1373.3|0
1582116000000|2020-02-19 12:40:00|1374.8|1373.8|1375.2|1374.2|1375.2|1374.2|1374.8|1373.8|0
1582116300000|2020-02-19 12:45:00|1375.1|1374.1|1375.1|1374.1|1375.2|1374.2|1375|1374|0
1582116600000|2020-02-19 12:50:00|1375|1374|1374.8|1373.8|1375.1|1374.1|1374.6|1373.6|0
1582116900000|2020-02-19 12:55:00|1374.7|1373.7|1375.1|1374.1|1375.1|1374.1|1374.7|1373.7|0
1582117200000|2020-02-19 13:00:00|1375.2|1374.2|1375.3|1374.3|1375.3|1374.3|1375.1|1374.1|0
1582117500000|2020-02-19 13:05:00|1375.6|1374.6|1375.8|1374.8|1376.3|1375.3|1375.5|1374.5|0
1582117800000|2020-02-19 13:10:00|1376.1|1375.1|1376.1|1375.1|1376.5|1375.5|1376.1|1375.1|30
1582118100000|2020-02-19 13:15:00|1376.2|1375.2|1376|1375|1376.2|1375.2|1375.8|1374.8|0
1582118400000|2020-02-19 13:20:00|1376.1|1375.1|1376.6|1375.6|1377|1376|1376|1375|0
1582118700000|2020-02-19 13:25:00|1376.7|1375.7|1376.8|1375.8|1376.8|1375.8|1376.5|1375.5|0
1582119000000|2020-02-19 13:30:00|1377|1376|1376.7|1375.7|1377|1376|1376.3|1375.3|0
1582119300000|2020-02-19 13:35:00|1376.6|1375.6|1376|1375|1376.7|1375.7|1376|1375|0
1582119600000|2020-02-19 13:40:00|1376.1|1375.1|1375.7|1374.7|1376.1|1375.1|1375.7|1374.7|1
1582119900000|2020-02-19 13:45:00|1375.6|1374.6|1375.2|1374.2|1375.8|1374.8|1375.2|1374.2|49
1582120200000|2020-02-19 13:50:00|1375.1|1374.1|1374.8|1373.8|1375.1|1374.1|1374.2|1373.2|240
1582120500000|2020-02-19 13:55:00|1374.7|1373.7|1375.2|1374.2|1375.3|1374.3|1374.6|1373.6|136
1582120800000|2020-02-19 14:00:00|1375.1|1374.1|1375.5|1374.5|1375.5|1374.5|1375.1|1374.1|150
1582121100000|2020-02-19 14:05:00|1375.3|1374.3|1374.7|1373.7|1375.3|1374.3|1374|1373|50
1582121400000|2020-02-19 14:10:00|1374.8|1373.8|1374.8|1373.8|1375|1374|1374.6|1373.6|0
1582121700000|2020-02-19 14:15:00|1374.7|1373.7|1375.7|1374.7|1376|1375|1374.7|1373.7|33
1582122000000|2020-02-19 14:20:00|1375.8|1374.8|1376|1375|1376|1375|1375.3|1374.3|0
1582122300000|2020-02-19 14:25:00|1375.8|1374.8|1375.6|1374.6|1376|1375|1375.3|1374.3|0
1582122600000|2020-02-19 14:30:00|1376.3|1375.3|1377|1376|1377|1376|1375.8|1374.8|3
1582122900000|2020-02-19 14:35:00|1377.1|1376.1|1377.3|1376.3|1377.5|1376.5|1376.7|1375.7|0
1582123200000|2020-02-19 14:40:00|1377.5|1376.5|1376.8|1375.8|1378|1377|1376.8|1375.8|0
1582123500000|2020-02-19 14:45:00|1376.7|1375.7|1375.8|1374.8|1376.7|1375.7|1375.7|1374.7|6
1582123800000|2020-02-19 14:50:00|1376|1375|1376.6|1375.6|1376.7|1375.7|1376|1375|0
1582124100000|2020-02-19 14:55:00|1376.7|1375.7|1377|1376|1377|1376|1376.7|1375.7|0
1582124400000|2020-02-19 15:00:00|1376.8|1375.8|1376.5|1375.5|1377|1376|1376|1375|0
1582124700000|2020-02-19 15:05:00|1376.6|1375.6|1376.5|1375.5|1376.7|1375.7|1376.2|1375.2|0
1582125000000|2020-02-19 15:10:00|1376.3|1375.3|1376.8|1375.8|1376.8|1375.8|1376.1|1375.1|7
1582125300000|2020-02-19 15:15:00|1376.7|1375.7|1376.8|1375.8|1376.8|1375.8|1376.7|1375.7|0
1582125600000|2020-02-19 15:20:00|1377|1376|1377.1|1376.1|1377.2|1376.2|1377|1376|0
1582125900000|2020-02-19 15:25:00|1377.2|1376.2|1377.1|1376.1|1377.7|1376.7|1377.1|1376.1|2
1582126200000|2020-02-19 15:30:00|1377.2|1376.2|1376.8|1375.8|1377.2|1376.2|1376.6|1375.6|0
1582126500000|2020-02-19 15:35:00|1377|1376|1377.3|1376.3|1377.3|1376.3|1377|1376|0
1582126800000|2020-02-19 15:40:00|1377.2|1376.2|1378.2|1377.2|1378.2|1377.2|1377.2|1376.2|90
1582127100000|2020-02-19 15:45:00|1378.3|1377.3|1379.1|1378.1|1379.2|1378.2|1378.2|1377.2|40
1582127400000|2020-02-19 15:50:00|1379|1378|1378.7|1377.7|1379.2|1378.2|1378.2|1377.2|178
1582185600000|2020-02-20 08:00:00|1377.5|1377.5|1377.5|1377.5|1377.5|1377.5|1377.5|1377.5|0
1582186200000|2020-02-20 08:10:00|1383.3|1382.3|1388.3|1387.3|1388.3|1387.3|1382.3|1381.3|100
1582186500000|2020-02-20 08:15:00|1388.9|1387.9|1386.8|1385.8|1390.1|1389.1|1386.6|1385.6|100
1582186800000|2020-02-20 08:20:00|1386.6|1385.6|1387.8|1386.8|1388|1387|1384.8|1383.8|5
1582187100000|2020-02-20 08:25:00|1387.6|1386.6|1389.5|1388.5|1389.8|1388.8|1387|1386|80
1582187400000|2020-02-20 08:30:00|1389.3|1388.3|1389.5|1388.5|1390.5|1389.5|1389.3|1388.3|75
1582187700000|2020-02-20 08:35:00|1389.6|1388.6|1388.5|1387.5|1389.6|1388.6|1388.1|1387.1|0
1582188000000|2020-02-20 08:40:00|1388.4|1387.4|1388.4|1387.4|1388.4|1387.4|1388.4|1387.4|0
1582188600000|2020-02-20 08:50:00|1388.5|1387.5|1388.4|1387.4|1388.7|1387.7|1388.4|1387.4|0
1582188900000|2020-02-20 08:55:00|1388.5|1387.5|1388.5|1387.5|1388.5|1387.5|1388.5|1387.5|0
1582189200000|2020-02-20 09:00:00|1388.4|1387.4|1385.8|1384.8|1388.4|1387.4|1385.8|1384.8|0
1582189500000|2020-02-20 09:05:00|1385.7|1384.7|1384.7|1383.7|1385.7|1384.7|1384.4|1383.4|0
1582189800000|2020-02-20 09:10:00|1384.8|1383.8|1386.2|1385.2|1386.2|1385.2|1384.8|1383.8|0
1582190100000|2020-02-20 09:15:00|1386|1385|1384.8|1383.8|1386|1385|1384.8|1383.8|0
1582190400000|2020-02-20 09:20:00|1384.7|1383.7|1383|1382|1384.7|1383.7|1383|1382|0
1582190700000|2020-02-20 09:25:00|1383.3|1382.3|1382.2|1381.2|1383.3|1382.3|1381.5|1380.5|0
1582191000000|2020-02-20 09:30:00|1382|1381|1381.5|1380.5|1382|1381|1381.3|1380.3|0
1582191300000|2020-02-20 09:35:00|1381.7|1380.7|1382.4|1381.4|1382.5|1381.5|1381.7|1380.7|62
1582191600000|2020-02-20 09:40:00|1382.5|1381.5|1382.7|1381.7|1382.7|1381.7|1382.5|1381.5|0
1582191900000|2020-02-20 09:45:00|1383.2|1382.2|1383.5|1382.5|1383.5|1382.5|1383.2|1382.2|0
1582192200000|2020-02-20 09:50:00|1383.7|1382.7|1384.7|1383.7|1384.8|1383.8|1383.7|1382.7|40
1582192500000|2020-02-20 09:55:00|1384.8|1383.8|1385|1384|1385.2|1384.2|1384.5|1383.5|0
1582192800000|2020-02-20 10:00:00|1385.2|1384.2|1384|1383|1385.4|1384.4|1383.8|1382.8|50
1582193100000|2020-02-20 10:05:00|1383.9|1382.9|1383.7|1382.7|1383.9|1382.9|1383.7|1382.7|0
1582193400000|2020-02-20 10:10:00|1382.9|1381.9|1381.5|1380.5|1383.2|1382.2|1381.5|1380.5|0
1582193700000|2020-02-20 10:15:00|1381.4|1380.4|1381.2|1380.2|1382.3|1381.3|1380.9|1379.9|50
1582194000000|2020-02-20 10:20:00|1381|1380|1381.2|1380.2|1381.5|1380.5|1380.7|1379.7|0
1582194300000|2020-02-20 10:25:00|1381.3|1380.3|1379.9|1378.9|1381.3|1380.3|1379.8|1378.8|0
1582194600000|2020-02-20 10:30:00|1379.8|1378.8|1378.3|1377.3|1380.3|1379.3|1378.2|1377.2|0
1582194900000|2020-02-20 10:35:00|1378.2|1377.2|1378|1377|1378.7|1377.7|1377.9|1376.9|0
1582195200000|2020-02-20 10:40:00|1377.9|1376.9|1378.2|1377.2|1378.7|1377.7|1377.9|1376.9|0
1582195500000|2020-02-20 10:45:00|1378.3|1377.3|1375.7|1374.7|1378.3|1377.3|1375.5|1374.5|0
1582195800000|2020-02-20 10:50:00|1375.5|1374.5|1375.2|1374.2|1375.8|1374.8|1374.5|1373.5|0
1582196100000|2020-02-20 10:55:00|1375.3|1374.3|1376.4|1375.4|1376.7|1375.7|1375.2|1374.2|0
1582196400000|2020-02-20 11:00:00|1376.7|1375.7|1374.5|1373.5|1376.7|1375.7|1374.5|1373.5|0
1582196700000|2020-02-20 11:05:00|1374.7|1373.7|1377.5|1376.5|1377.5|1376.5|1374.7|1373.7|1
1582197000000|2020-02-20 11:10:00|1377.4|1376.4|1377.9|1376.9|1378.2|1377.2|1377.3|1376.3|0
1582197300000|2020-02-20 11:15:00|1378.2|1377.2|1378.9|1377.9|1378.9|1377.9|1378.2|1377.2|0
1582197600000|2020-02-20 11:20:00|1378.7|1377.7|1378.9|1377.9|1379.2|1378.2|1378.4|1377.4|0
1582197900000|2020-02-20 11:25:00|1379.2|1378.2|1377.8|1376.8|1379.2|1378.2|1377.7|1376.7|0
1582198200000|2020-02-20 11:30:00|1377.9|1376.9|1377.9|1376.9|1378.4|1377.4|1377.9|1376.9|0
1582198500000|2020-02-20 11:35:00|1378|1377|1378|1377|1378|1377|1377.7|1376.7|0
1582198800000|2020-02-20 11:40:00|1377.9|1376.9|1376.7|1375.7|1378|1377|1376.4|1375.4|0
1582199100000|2020-02-20 11:45:00|1376.5|1375.5|1375.9|1374.9|1376.7|1375.7|1375.4|1374.4|0
1582199400000|2020-02-20 11:50:00|1375.7|1374.7|1375.2|1374.2|1375.9|1374.9|1375|1374|0
1582199700000|2020-02-20 11:55:00|1375|1374|1374|1373|1375.2|1374.2|1373.8|1372.8|0
1582200000000|2020-02-20 12:00:00|1374.2|1373.2|1373.7|1372.7|1374.2|1373.2|1372.8|1371.8|0
1582200300000|2020-02-20 12:05:00|1373.5|1372.5|1374.7|1373.7|1374.7|1373.7|1373.4|1372.4|0
1582200600000|2020-02-20 12:10:00|1374.5|1373.5|1374.7|1373.7|1374.8|1373.8|1374.3|1373.3|0
1582200900000|2020-02-20 12:15:00|1374.8|1373.8|1375.7|1374.7|1375.7|1374.7|1374.7|1373.7|0
1582201200000|2020-02-20 12:20:00|1375.5|1374.5|1374.7|1373.7|1375.7|1374.7|1374.7|1373.7|0
1582201500000|2020-02-20 12:25:00|1374.8|1373.8|1374.9|1373.9|1375|1374|1374.7|1373.7|49
1582201800000|2020-02-20 12:30:00|1375|1374|1375.3|1374.3|1375.4|1374.4|1375|1374|0
1582202100000|2020-02-20 12:35:00|1374.8|1373.8|1374.5|1373.5|1374.8|1373.8|1374.4|1373.4|0
1582202400000|2020-02-20 12:40:00|1374.7|1373.7|1374.8|1373.8|1375.2|1374.2|1374.6|1373.6|0
1582202700000|2020-02-20 12:45:00|1374.9|1373.9|1376.1|1375.1|1376.1|1375.1|1374.8|1373.8|0
1582203000000|2020-02-20 12:50:00|1375.9|1374.9|1374.8|1373.8|1376.3|1375.3|1374.6|1373.6|0
1582203300000|2020-02-20 12:55:00|1375.1|1374.1|1375.8|1374.8|1376.3|1375.3|1375.1|1374.1|0
1582203600000|2020-02-20 13:00:00|1375.9|1374.9|1375.8|1374.8|1376.1|1375.1|1375.6|1374.6|0
1582203900000|2020-02-20 13:05:00|1376.1|1375.1|1375.8|1374.8|1376.3|1375.3|1375.8|1374.8|0
1582204200000|2020-02-20 13:10:00|1376.1|1375.1|1376.1|1375.1|1376.3|1375.3|1375.8|1374.8|0
1582204500000|2020-02-20 13:15:00|1375.8|1374.8|1375.3|1374.3|1376.1|1375.1|1375.3|1374.3|0
1582204800000|2020-02-20 13:20:00|1375.6|1374.6|1375.9|1374.9|1376.3|1375.3|1375.6|1374.6|0
1582205100000|2020-02-20 13:25:00|1376.1|1375.1|1375.3|1374.3|1376.2|1375.2|1375.3|1374.3|0
1582205400000|2020-02-20 13:30:00|1375.4|1374.4|1376.3|1375.3|1376.4|1375.4|1375.4|1374.4|1
1582205700000|2020-02-20 13:35:00|1376.2|1375.2|1376.1|1375.1|1376.2|1375.2|1376.1|1375.1|0
1582206000000|2020-02-20 13:40:00|1375.9|1374.9|1375.1|1374.1|1375.9|1374.9|1375.1|1374.1|0
1582206300000|2020-02-20 13:45:00|1375.2|1374.2|1374.2|1373.2|1375.2|1374.2|1374.1|1373.1|0
1582206600000|2020-02-20 13:50:00|1374.1|1373.1|1374.2|1373.2|1374.2|1373.2|1373.9|1372.9|0
1582206900000|2020-02-20 13:55:00|1374.1|1373.1|1373.7|1372.7|1374.2|1373.2|1373.7|1372.7|0
1582207200000|2020-02-20 14:00:00|1372.8|1371.8|1371.3|1370.3|1373.1|1372.1|1371.2|1370.2|0
1582207500000|2020-02-20 14:05:00|1371.4|1370.4|1371.6|1370.6|1371.8|1370.8|1371.4|1370.4|0
1582207800000|2020-02-20 14:10:00|1371.4|1370.4|1371.8|1370.8|1371.8|1370.8|1371.3|1370.3|0
1582208100000|2020-02-20 14:15:00|1371.9|1370.9|1372.6|1371.6|1372.7|1371.7|1371.8|1370.8|0
1582208400000|2020-02-20 14:20:00|1372.8|1371.8|1373.1|1372.1|1373.2|1372.2|1372.6|1371.6|0
1582208700000|2020-02-20 14:25:00|1373.2|1372.2|1372.8|1371.8|1373.2|1372.2|1372.7|1371.7|0
1582209000000|2020-02-20 14:30:00|1373.1|1372.1|1373.1|1372.1|1373.4|1372.4|1372.9|1371.9|0
1582209300000|2020-02-20 14:35:00|1372.9|1371.9|1372.4|1371.4|1373.1|1372.1|1372.3|1371.3|0
1582209600000|2020-02-20 14:40:00|1372.6|1371.6|1372.1|1371.1|1372.6|1371.6|1372.1|1371.1|0
1582209900000|2020-02-20 14:45:00|1371.9|1370.9|1372.2|1371.2|1372.2|1371.2|1371.9|1370.9|0
1582210200000|2020-02-20 14:50:00|1372.6|1371.6|1372.6|1371.6|1372.8|1371.8|1372.3|1371.3|0
1582210500000|2020-02-20 14:55:00|1372.7|1371.7|1373.6|1372.6|1373.6|1372.6|1372.6|1371.6|0
1582210800000|2020-02-20 15:00:00|1373.8|1372.8|1374.1|1373.1|1374.1|1373.1|1373.7|1372.7|0
1582211100000|2020-02-20 15:05:00|1374.2|1373.2|1375.3|1374.3|1375.3|1374.3|1374.1|1373.1|0
1582211400000|2020-02-20 15:10:00|1375.5|1374.5|1375.4|1374.4|1375.6|1374.6|1375.2|1374.2|0
1582211700000|2020-02-20 15:15:00|1375.2|1374.2|1374.4|1373.4|1375.4|1374.4|1374.1|1373.1|0
1582212000000|2020-02-20 15:20:00|1374.5|1373.5|1374.4|1373.4|1374.5|1373.5|1374.4|1373.4|0
1582212300000|2020-02-20 15:25:00|1374.2|1373.2|1374.4|1373.4|1374.4|1373.4|1374.2|1373.2|0
1582212600000|2020-02-20 15:30:00|1374.5|1373.5|1374.5|1373.5|1374.5|1373.5|1374.4|1373.4|139
1582212900000|2020-02-20 15:35:00|1374.6|1373.6|1375|1374|1375.5|1374.5|1374.6|1373.6|0
1582213200000|2020-02-20 15:40:00|1374.9|1373.9|1374.1|1373.1|1374.9|1373.9|1374|1373|0
1582213500000|2020-02-20 15:45:00|1374.2|1373.2|1373.9|1372.9|1374.2|1373.2|1373.7|1372.7|0
1582213800000|2020-02-20 15:50:00|1373.7|1372.7|1373.6|1372.6|1374.1|1373.1|1373.6|1372.6|14
1582272000000|2020-02-21 08:00:00|1373.1|1373.1|1373.1|1373.1|1373.1|1373.1|1373.1|1373.1|0
1582272900000|2020-02-21 08:15:00|1364.9|1363.9|1366.7|1365.7|1367|1366|1364.7|1363.7|27
1582273200000|2020-02-21 08:20:00|1366.9|1365.9|1364.7|1363.7|1367|1366|1364.6|1363.6|0
1582273500000|2020-02-21 08:25:00|1364.9|1363.9|1366.2|1365.2|1366.5|1365.5|1364.7|1363.7|0
1582273800000|2020-02-21 08:30:00|1366.9|1365.9|1366.7|1365.7|1368.6|1367.6|1366.5|1365.5|19
1582274100000|2020-02-21 08:35:00|1366.9|1365.9|1367.6|1366.6|1367.7|1366.7|1366.1|1365.1|0
1582274400000|2020-02-21 08:40:00|1367.7|1366.7|1366.5|1365.5|1368.1|1367.1|1366.5|1365.5|0
1582274700000|2020-02-21 08:45:00|1366.7|1365.7|1365.4|1364.4|1366.9|1365.9|1365.4|1364.4|0
1582275000000|2020-02-21 08:50:00|1365.5|1364.5|1364.7|1363.7|1365.6|1364.6|1364.5|1363.5|0
1582275300000|2020-02-21 08:55:00|1364.6|1363.6|1365.2|1364.2|1365.5|1364.5|1364.5|1363.5|0
1582275600000|2020-02-21 09:00:00|1365.5|1364.5|1364.9|1363.9|1366|1365|1364.6|1363.6|0
1582275900000|2020-02-21 09:05:00|1364.7|1363.7|1363.1|1362.1|1365|1364|1362.7|1361.7|0
1582276200000|2020-02-21 09:10:00|1363.2|1362.2|1363.4|1362.4|1363.9|1362.9|1363.2|1362.2|0
1582276500000|2020-02-21 09:15:00|1363.2|1362.2|1363.6|1362.6|1363.9|1362.9|1363.2|1362.2|0
1582276800000|2020-02-21 09:20:00|1363.7|1362.7|1363|1362|1364|1363|1362.7|1361.7|0
1582277100000|2020-02-21 09:25:00|1363.1|1362.1|1364.6|1363.6|1364.6|1363.6|1363.1|1362.1|0
1582277400000|2020-02-21 09:30:00|1364.5|1363.5|1363.9|1362.9|1365|1364|1363.9|1362.9|0
1582277700000|2020-02-21 09:35:00|1363.7|1362.7|1364.5|1363.5|1364.7|1363.7|1363.7|1362.7|1
1582278000000|2020-02-21 09:40:00|1364.4|1363.4|1365.5|1364.5|1365.6|1364.6|1364.2|1363.2|0
1582278300000|2020-02-21 09:45:00|1365.6|1364.6|1364.5|1363.5|1365.9|1364.9|1364.5|1363.5|0
1582278600000|2020-02-21 09:50:00|1364.2|1363.2|1364|1363|1364.4|1363.4|1363.6|1362.6|0
1582278900000|2020-02-21 09:55:00|1364.1|1363.1|1365|1364|1366.1|1365.1|1363.9|1362.9|2
1582279200000|2020-02-21 10:00:00|1365.2|1364.2|1365.5|1364.5|1365.9|1364.9|1365.2|1364.2|0
1582279500000|2020-02-21 10:05:00|1365.4|1364.4|1366.2|1365.2|1366.9|1365.9|1365.2|1364.2|0
1582279800000|2020-02-21 10:10:00|1366.1|1365.1|1367.1|1366.1|1367.1|1366.1|1365.6|1364.6|12
1582280100000|2020-02-21 10:15:00|1367|1366|1367.5|1366.5|1367.5|1366.5|1366.9|1365.9|0
1582280400000|2020-02-21 10:20:00|1367.4|1366.4|1367.4|1366.4|1367.4|1366.4|1367|1366|0
1582280700000|2020-02-21 10:25:00|1367.7|1366.7|1367.5|1366.5|1368|1367|1367.2|1366.2|0
1582281000000|2020-02-21 10:30:00|1367.4|1366.4|1368|1367|1368.2|1367.2|1367.4|1366.4|0
1582281300000|2020-02-21 10:35:00|1368.1|1367.1|1367|1366|1368.1|1367.1|1367|1366|0
1582281600000|2020-02-21 10:40:00|1366.9|1365.9|1366.2|1365.2|1367.1|1366.1|1366.2|1365.2|17
1582281900000|2020-02-21 10:45:00|1366.5|1365.5|1367|1366|1367.2|1366.2|1366.5|1365.5|0
1582282200000|2020-02-21 10:50:00|1367.1|1366.1|1367.6|1366.6|1367.9|1366.9|1366.9|1365.9|0
1582282500000|2020-02-21 10:55:00|1367.7|1366.7|1367.1|1366.1|1367.7|1366.7|1367.1|1366.1|0
1582282800000|2020-02-21 11:00:00|1367|1366|1367.2|1366.2|1367.4|1366.4|1367|1366|0
1582283100000|2020-02-21 11:05:00|1367.5|1366.5|1366.5|1365.5|1367.7|1366.7|1366.5|1365.5|0
1582283400000|2020-02-21 11:10:00|1366.7|1365.7|1365|1364|1366.9|1365.9|1365|1364|0
1582283700000|2020-02-21 11:15:00|1364.9|1363.9|1366|1365|1366|1365|1364.6|1363.6|0
1582284000000|2020-02-21 11:20:00|1365.9|1364.9|1366.1|1365.1|1366.2|1365.2|1365.7|1364.7|0
1582284300000|2020-02-21 11:25:00|1366.2|1365.2|1365.7|1364.7|1366.4|1365.4|1365.6|1364.6|0
1582284600000|2020-02-21 11:30:00|1365.9|1364.9|1366.2|1365.2|1366.5|1365.5|1365.9|1364.9|0
1582284900000|2020-02-21 11:35:00|1366.4|1365.4|1366.4|1365.4|1366.4|1365.4|1366.2|1365.2|0
1582285200000|2020-02-21 11:40:00|1366.2|1365.2|1366.1|1365.1|1366.2|1365.2|1365.9|1364.9|0
1582285500000|2020-02-21 11:45:00|1366.2|1365.2|1366.2|1365.2|1366.6|1365.6|1366.2|1365.2|0
1582285800000|2020-02-21 11:50:00|1366.4|1365.4|1366.2|1365.2|1366.6|1365.6|1366.2|1365.2|0
1582286100000|2020-02-21 11:55:00|1366.1|1365.1|1366.2|1365.2|1366.2|1365.2|1365.6|1364.6|0
1582286400000|2020-02-21 12:00:00|1366|1365|1365.4|1364.4|1366.4|1365.4|1365.4|1364.4|0
1582286700000|2020-02-21 12:05:00|1365.2|1364.2|1364.7|1363.7|1365.5|1364.5|1364.5|1363.5|0
1582287000000|2020-02-21 12:10:00|1364.9|1363.9|1364|1363|1364.9|1363.9|1364|1363|0
1582287300000|2020-02-21 12:15:00|1363.9|1362.9|1364.5|1363.5|1364.5|1363.5|1363.9|1362.9|0
1582287600000|2020-02-21 12:20:00|1364.6|1363.6|1364.5|1363.5|1365|1364|1364.4|1363.4|0
1582287900000|2020-02-21 12:25:00|1364.4|1363.4|1364.4|1363.4|1364.5|1363.5|1364.4|1363.4|0
1582288200000|2020-02-21 12:30:00|1364.5|1363.5|1364.5|1363.5|1364.6|1363.6|1364.1|1363.1|40
1582288500000|2020-02-21 12:35:00|1364.6|1363.6|1365.4|1364.4|1365.6|1364.6|1364.6|1363.6|40
1582288800000|2020-02-21 12:40:00|1365.3|1364.3|1365.6|1364.6|1365.6|1364.6|1365.1|1364.1|9
1582289100000|2020-02-21 12:45:00|1365.7|1364.7|1366.4|1365.4|1366.6|1365.6|1365.7|1364.7|0
1582289400000|2020-02-21 12:50:00|1366.6|1365.6|1366.4|1365.4|1366.7|1365.7|1366.1|1365.1|0
1582289700000|2020-02-21 12:55:00|1366.6|1365.6|1366.6|1365.6|1366.8|1365.8|1366.6|1365.6|0
1582290000000|2020-02-21 13:00:00|1366.4|1365.4|1366.2|1365.2|1367.1|1366.1|1366.2|1365.2|0
1582290300000|2020-02-21 13:05:00|1366.1|1365.1|1365.4|1364.4|1366.1|1365.1|1365.2|1364.2|0
1582290600000|2020-02-21 13:10:00|1365.6|1364.6|1366.2|1365.2|1366.3|1365.3|1365.4|1364.4|0
1582290900000|2020-02-21 13:15:00|1366.3|1365.3|1366.3|1365.3|1366.7|1365.7|1366.3|1365.3|0
1582291200000|2020-02-21 13:20:00|1366.1|1365.1|1365.7|1364.7|1366.1|1365.1|1365.6|1364.6|0
1582291500000|2020-02-21 13:25:00|1365.8|1364.8|1366.2|1365.2|1366.2|1365.2|1365.7|1364.7|0
1582291800000|2020-02-21 13:30:00|1366.3|1365.3|1365.8|1364.8|1366.7|1365.7|1365.4|1364.4|0
1582292100000|2020-02-21 13:35:00|1365.9|1364.9|1366.9|1365.9|1367.1|1366.1|1365.9|1364.9|0
1582292400000|2020-02-21 13:40:00|1367.1|1366.1|1366.7|1365.7|1367.1|1366.1|1366.7|1365.7|0
1582292700000|2020-02-21 13:45:00|1366.6|1365.6|1366.3|1365.3|1366.6|1365.6|1365.6|1364.6|0
1582293000000|2020-02-21 13:50:00|1366.4|1365.4|1366.3|1365.3|1366.4|1365.4|1366.2|1365.2|0
1582293300000|2020-02-21 13:55:00|1366.2|1365.2|1365.8|1364.8|1366.4|1365.4|1365.8|1364.8|0
1582293600000|2020-02-21 14:00:00|1365.9|1364.9|1365.6|1364.6|1366.1|1365.1|1365.6|1364.6|0
1582293900000|2020-02-21 14:05:00|1365.7|1364.7|1365.4|1364.4|1365.7|1364.7|1365.3|1364.3|0
1582294200000|2020-02-21 14:10:00|1365.3|1364.3|1364.9|1363.9|1365.4|1364.4|1364.8|1363.8|1
1582294500000|2020-02-21 14:15:00|1365.1|1364.1|1365.3|1364.3|1365.3|1364.3|1364.8|1363.8|0
1582294800000|2020-02-21 14:20:00|1365.4|1364.4|1365.9|1364.9|1365.9|1364.9|1365.4|1364.4|0
1582295100000|2020-02-21 14:25:00|1366.1|1365.1|1365.9|1364.9|1366.1|1365.1|1365.7|1364.7|0
1582295400000|2020-02-21 14:30:00|1366.1|1365.1|1366.6|1365.6|1367.2|1366.2|1366.1|1365.1|0
1582295700000|2020-02-21 14:35:00|1366.4|1365.4|1365.4|1364.4|1366.4|1365.4|1365.4|1364.4|0
1582296000000|2020-02-21 14:40:00|1365.3|1364.3|1364.2|1363.2|1365.3|1364.3|1363.9|1362.9|0
1582296300000|2020-02-21 14:45:00|1363.9|1362.9|1361.7|1360.7|1364.2|1363.2|1361.7|1360.7|0
1582296600000|2020-02-21 14:50:00|1361.8|1360.8|1363.3|1362.3|1364.2|1363.2|1361.8|1360.8|1
1582296900000|2020-02-21 14:55:00|1363.6|1362.6|1363.4|1362.4|1364.2|1363.2|1363.2|1362.2|0
1582297200000|2020-02-21 15:00:00|1363.7|1362.7|1362.3|1361.3|1363.9|1362.9|1362.2|1361.2|0
1582297500000|2020-02-21 15:05:00|1362.2|1361.2|1363.2|1362.2|1363.4|1362.4|1362.1|1361.1|0
1582297800000|2020-02-21 15:10:00|1363.1|1362.1|1362.5|1361.5|1363.3|1362.3|1362.1|1361.1|0
1582298100000|2020-02-21 15:15:00|1362.3|1361.3|1362|1361|1363.1|1362.1|1361.6|1360.6|0
1582298400000|2020-02-21 15:20:00|1361.8|1360.8|1363.3|1362.3|1363.7|1362.7|1361.1|1360.1|0
1582298700000|2020-02-21 15:25:00|1363.2|1362.2|1362.3|1361.3|1363.3|1362.3|1362.2|1361.2|0
1582299000000|2020-02-21 15:30:00|1362.2|1361.2|1361.5|1360.5|1362.3|1361.3|1361.3|1360.3|0
1582299300000|2020-02-21 15:35:00|1361.7|1360.7|1361.6|1360.6|1362.3|1361.3|1361.5|1360.5|0
1582299600000|2020-02-21 15:40:00|1361.7|1360.7|1360.1|1359.1|1361.7|1360.7|1360.1|1359.1|1
1582299900000|2020-02-21 15:45:00|1360|1359|1360.6|1359.6|1360.6|1359.6|1359|1358|0
1582300200000|2020-02-21 15:50:00|1360.5|1359.5|1360|1359|1360.5|1359.5|1359.8|1358.8|47
1582531200000|2020-02-24 08:00:00|1359.5|1359.5|1359.5|1359.5|1359.5|1359.5|1359.5|1359.5|0
1582532400000|2020-02-24 08:20:00|1331.3|1330.3|1327.2|1326.2|1331.3|1330.3|1327.2|1326.2|0
1582532700000|2020-02-24 08:25:00|1327.5|1326.5|1326|1325|1327.6|1326.6|1325.2|1324.2|0
1582533000000|2020-02-24 08:30:00|1325.8|1324.8|1325|1324|1325.8|1324.8|1322.5|1321.5|0
1582533300000|2020-02-24 08:35:00|1325.2|1324.2|1326.7|1325.7|1327.5|1326.5|1324.5|1323.5|269
1582533600000|2020-02-24 08:40:00|1326.8|1325.8|1328|1327|1330|1329|1326.5|1325.5|10
1582533900000|2020-02-24 08:45:00|1328.1|1327.1|1325|1324|1328.6|1327.6|1324.7|1323.7|51
1582534200000|2020-02-24 08:50:00|1325.2|1324.2|1326.7|1325.7|1327.6|1326.6|1325.2|1324.2|99
1582534500000|2020-02-24 08:55:00|1326.6|1325.6|1325.6|1324.6|1327.8|1326.8|1325.3|1324.3|31
1582534800000|2020-02-24 09:00:00|1325.5|1324.5|1322.5|1321.5|1326.1|1325.1|1322.3|1321.3|28
1582535100000|2020-02-24 09:05:00|1322.6|1321.6|1321.1|1320.1|1323.1|1322.1|1320.7|1319.7|27
1582535400000|2020-02-24 09:10:00|1321.2|1320.2|1319.3|1318.3|1321.8|1320.8|1319.1|1318.1|0
1582535700000|2020-02-24 09:15:00|1319.5|1318.5|1317.5|1316.5|1319.5|1318.5|1317.2|1316.2|0
1582536000000|2020-02-24 09:20:00|1317.6|1316.6|1318.6|1317.6|1319.5|1318.5|1317.6|1316.6|0
1582536300000|2020-02-24 09:25:00|1318.7|1317.7|1318|1317|1318.7|1317.7|1317.5|1316.5|0
1582536600000|2020-02-24 09:30:00|1317.8|1316.8|1317.5|1316.5|1318.5|1317.5|1317.1|1316.1|0
1582536900000|2020-02-24 09:35:00|1318.5|1317.5|1316.7|1315.7|1318.5|1317.5|1315.6|1314.6|1
1582537200000|2020-02-24 09:40:00|1316.6|1315.6|1316.6|1315.6|1316.7|1315.7|1314.8|1313.8|0
1582537500000|2020-02-24 09:45:00|1316.7|1315.7|1317.8|1316.8|1318.6|1317.6|1316.7|1315.7|50
1582537800000|2020-02-24 09:50:00|1318.1|1317.1|1317.3|1316.3|1318.6|1317.6|1316.7|1315.7|62
1582538100000|2020-02-24 09:55:00|1317.2|1316.2|1317.5|1316.5|1317.6|1316.6|1316.8|1315.8|0
1582538400000|2020-02-24 10:00:00|1317.2|1316.2|1317.2|1316.2|1317.6|1316.6|1316.7|1315.7|50
1582538700000|2020-02-24 10:05:00|1317.1|1316.1|1316.1|1315.1|1317.2|1316.2|1316.1|1315.1|0
1582539000000|2020-02-24 10:10:00|1315.7|1314.7|1314.6|1313.6|1316.2|1315.2|1314.3|1313.3|50
1582539300000|2020-02-24 10:15:00|1314.7|1313.7|1316.1|1315.1|1316.7|1315.7|1314.7|1313.7|0
1582539600000|2020-02-24 10:20:00|1316.2|1315.2|1315.1|1314.1|1316.3|1315.3|1314.7|1313.7|0
1582539900000|2020-02-24 10:25:00|1315.2|1314.2|1314.6|1313.6|1315.2|1314.2|1314.5|1313.5|0
1582540200000|2020-02-24 10:30:00|1314.3|1313.3|1313.8|1312.8|1314.3|1313.3|1313.5|1312.5|0
1582540500000|2020-02-24 10:35:00|1314|1313|1314.7|1313.7|1314.8|1313.8|1314|1313|0
1582540800000|2020-02-24 10:40:00|1314.8|1313.8|1315.1|1314.1|1315.1|1314.1|1314.5|1313.5|0
1582541100000|2020-02-24 10:45:00|1315|1314|1314.3|1313.3|1315.8|1314.8|1314.3|1313.3|2
1582541400000|2020-02-24 10:50:00|1314.5|1313.5|1315.6|1314.6|1316.1|1315.1|1314.3|1313.3|15
1582541700000|2020-02-24 10:55:00|1315.5|1314.5|1315.6|1314.6|1315.6|1314.6|1314.7|1313.7|12
1582542000000|2020-02-24 11:00:00|1315.5|1314.5|1315.6|1314.6|1315.8|1314.8|1314.7|1313.7|2
1582542300000|2020-02-24 11:05:00|1315.5|1314.5|1314.5|1313.5|1315.6|1314.6|1314.2|1313.2|1
1582542600000|2020-02-24 11:10:00|1314.3|1313.3|1315.1|1314.1|1315.6|1314.6|1314.3|1313.3|0
1582542900000|2020-02-24 11:15:00|1315|1314|1315.1|1314.1|1315.1|1314.1|1314.2|1313.2|0
1582543200000|2020-02-24 11:20:00|1315|1314|1315.8|1314.8|1316.1|1315.1|1314.8|1313.8|2
1582543500000|2020-02-24 11:25:00|1315.7|1314.7|1315.3|1314.3|1315.8|1314.8|1315.1|1314.1|0
1582543800000|2020-02-24 11:30:00|1315.1|1314.1|1315.1|1314.1|1315.3|1314.3|1314.6|1313.6|0
1582544100000|2020-02-24 11:35:00|1315|1314|1316.3|1315.3|1316.6|1315.6|1315|1314|0
1582544400000|2020-02-24 11:40:00|1316.5|1315.5|1314.8|1313.8|1316.8|1315.8|1314.7|1313.7|0
1582544700000|2020-02-24 11:45:00|1314.7|1313.7|1315.7|1314.7|1315.7|1314.7|1314.7|1313.7|0
1582545000000|2020-02-24 11:50:00|1315.8|1314.8|1317.3|1316.3|1317.3|1316.3|1315.6|1314.6|0
1582545300000|2020-02-24 11:55:00|1317.2|1316.2|1317.1|1316.1|1317.5|1316.5|1317.1|1316.1|0
1582545600000|2020-02-24 12:00:00|1317.2|1316.2|1317.7|1316.7|1318.3|1317.3|1317.2|1316.2|31
1582545900000|2020-02-24 12:05:00|1317.8|1316.8|1317.7|1316.7|1318.3|1317.3|1317.7|1316.7|3
1582546200000|2020-02-24 12:10:00|1317.8|1316.8|1317.3|1316.3|1318.6|1317.6|1317.2|1316.2|0
1582546500000|2020-02-24 12:15:00|1317.2|1316.2|1316.5|1315.5|1317.3|1316.3|1316.3|1315.3|0
1582546800000|2020-02-24 12:20:00|1316.3|1315.3|1316.6|1315.6|1316.8|1315.8|1316.3|1315.3|0
1582547100000|2020-02-24 12:25:00|1316.5|1315.5|1317.3|1316.3|1317.3|1316.3|1316.5|1315.5|0
1582547400000|2020-02-24 12:30:00|1317.5|1316.5|1318.6|1317.6|1318.6|1317.6|1317.2|1316.2|0
1582547700000|2020-02-24 12:35:00|1318.5|1317.5|1317.5|1316.5|1318.5|1317.5|1317.2|1316.2|0
1582548000000|2020-02-24 12:40:00|1317.6|1316.6|1316.8|1315.8|1317.6|1316.6|1316.8|1315.8|0
1582548300000|2020-02-24 12:45:00|1316.6|1315.6|1316.3|1315.3|1316.7|1315.7|1316.1|1315.1|0
1582548600000|2020-02-24 12:50:00|1316.5|1315.5|1316.1|1315.1|1317.1|1316.1|1316|1315|0
1582548900000|2020-02-24 12:55:00|1316.2|1315.2|1315.3|1314.3|1316.3|1315.3|1314.8|1313.8|50
1582549200000|2020-02-24 13:00:00|1315.2|1314.2|1315.6|1314.6|1316|1315|1315.2|1314.2|0
1582549500000|2020-02-24 13:05:00|1315.5|1314.5|1316.5|1315.5|1316.5|1315.5|1315.5|1314.5|50
1582549800000|2020-02-24 13:10:00|1316.6|1315.6|1317|1316|1317.6|1316.6|1316.5|1315.5|2
1582550100000|2020-02-24 13:15:00|1316.8|1315.8|1315.4|1314.4|1316.8|1315.8|1315.3|1314.3|0
1582550400000|2020-02-24 13:20:00|1315.6|1314.6|1314.8|1313.8|1315.9|1314.9|1314.6|1313.6|0
1582550700000|2020-02-24 13:25:00|1314.9|1313.9|1314.9|1313.9|1314.9|1313.9|1314.1|1313.1|0
1582551000000|2020-02-24 13:30:00|1314.8|1313.8|1312.9|1311.9|1314.8|1313.8|1312.9|1311.9|0
1582551300000|2020-02-24 13:35:00|1312.8|1311.8|1313.4|1312.4|1313.6|1312.6|1312.8|1311.8|0
1582551600000|2020-02-24 13:40:00|1313.6|1312.6|1312.4|1311.4|1313.6|1312.6|1312.3|1311.3|3
1582551900000|2020-02-24 13:45:00|1312.3|1311.3|1311|1310|1312.3|1311.3|1310.9|1309.9|0
1582552200000|2020-02-24 13:50:00|1310.9|1309.9|1310.6|1309.6|1311.1|1310.1|1310.5|1309.5|0
1582552500000|2020-02-24 13:55:00|1310.8|1309.8|1310.1|1309.1|1311.6|1310.6|1310.1|1309.1|0
1582552800000|2020-02-24 14:00:00|1310|1309|1309.3|1308.3|1310.3|1309.3|1309.1|1308.1|2
1582553100000|2020-02-24 14:05:00|1308.6|1307.6|1308|1307|1309.1|1308.1|1308|1307|0
1582553400000|2020-02-24 14:10:00|1307.9|1306.9|1307.9|1306.9|1307.9|1306.9|1307.4|1306.4|0
1582553700000|2020-02-24 14:15:00|1308.1|1307.1|1307.3|1306.3|1308.3|1307.3|1307.1|1306.1|0
1582554000000|2020-02-24 14:20:00|1307.1|1306.1|1306.9|1305.9|1308.1|1307.1|1306.9|1305.9|0
1582554300000|2020-02-24 14:25:00|1306.8|1305.8|1307.1|1306.1|1307.5|1306.5|1306.5|1305.5|0
1582554600000|2020-02-24 14:30:00|1307|1306|1311.5|1310.5|1311.8|1310.8|1306.6|1305.6|0
1582554900000|2020-02-24 14:35:00|1311.4|1310.4|1313.1|1312.1|1313.3|1312.3|1310.5|1309.5|0
1582555200000|2020-02-24 14:40:00|1313|1312|1312.3|1311.3|1313|1312|1310.6|1309.6|50
1582555500000|2020-02-24 14:45:00|1312.8|1311.8|1312.5|1311.5|1313.9|1312.9|1312.4|1311.4|0
1582555800000|2020-02-24 14:50:00|1312.4|1311.4|1312.8|1311.8|1313.6|1312.6|1311.6|1310.6|0
1582556100000|2020-02-24 14:55:00|1312.6|1311.6|1312.4|1311.4|1312.6|1311.6|1311|1310|101
1582556400000|2020-02-24 15:00:00|1312.3|1311.3|1311.5|1310.5|1313.3|1312.3|1311.3|1310.3|0
1582556700000|2020-02-24 15:05:00|1311.6|1310.6|1313|1312|1313.1|1312.1|1311.3|1310.3|15
1582557000000|2020-02-24 15:10:00|1313.4|1312.4|1314.3|1313.3|1314.4|1313.4|1312.4|1311.4|0
1582557300000|2020-02-24 15:15:00|1314.4|1313.4|1312.4|1311.4|1314.5|1313.5|1312.3|1311.3|0
1582557600000|2020-02-24 15:20:00|1312.3|1311.3|1311.6|1310.6|1312.4|1311.4|1311.5|1310.5|0
1582557900000|2020-02-24 15:25:00|1311.8|1310.8|1309.9|1308.9|1312.6|1311.6|1309.9|1308.9|81
1582558200000|2020-02-24 15:30:00|1309.6|1308.6|1309.9|1308.9|1309.9|1308.9|1309.3|1308.3|0
1582558500000|2020-02-24 15:35:00|1310|1309|1310.5|1309.5|1310.6|1309.6|1310|1309|0
1582558800000|2020-02-24 15:40:00|1310.6|1309.6|1310.8|1309.8|1310.9|1309.9|1310|1309|0
1582559100000|2020-02-24 15:45:00|1310.6|1309.6|1310.5|1309.5|1310.8|1309.8|1309.9|1308.9|0
1582559400000|2020-02-24 15:50:00|1310.6|1309.6|1310.3|1309.3|1311.1|1310.1|1310.3|1309.3|40
1582617600000|2020-02-25 08:00:00|1309.8|1309.8|1309.8|1309.8|1309.8|1309.8|1309.8|1309.8|0
1582617900000|2020-02-25 08:05:00|1317.8|1316.8|1318.8|1317.8|1319.8|1318.8|1317.8|1316.8|0
1582618200000|2020-02-25 08:10:00|1318.6|1317.6|1321.9|1320.9|1322|1321|1318.5|1317.5|0
1582618500000|2020-02-25 08:15:00|1321.8|1320.8|1318.3|1317.3|1321.8|1320.8|1318.3|1317.3|0
1582618800000|2020-02-25 08:20:00|1318.4|1317.4|1316.3|1315.3|1318.9|1317.9|1316|1315|50
1582619100000|2020-02-25 08:25:00|1316|1315|1313.8|1312.8|1316.1|1315.1|1313.6|1312.6|0
1582619400000|2020-02-25 08:30:00|1313.5|1312.5|1314.9|1313.9|1315.1|1314.1|1313.1|1312.1|4
1582619700000|2020-02-25 08:35:00|1315|1314|1314.6|1313.6|1315.4|1314.4|1314.1|1313.1|51
1582620000000|2020-02-25 08:40:00|1314.8|1313.8|1312.1|1311.1|1315|1314|1311.5|1310.5|16
1582620300000|2020-02-25 08:45:00|1312.3|1311.3|1311.7|1310.7|1313|1312|1311.1|1310.1|0
1582620600000|2020-02-25 08:50:00|1311.8|1310.8|1310.1|1309.1|1312.5|1311.5|1310|1309|0
1582620900000|2020-02-25 08:55:00|1310|1309|1308.5|1307.5|1310.5|1309.5|1307.8|1306.8|0
1582621200000|2020-02-25 09:00:00|1308.3|1307.3|1307.3|1306.3|1309.3|1308.3|1307.3|1306.3|0
1582621500000|2020-02-25 09:05:00|1307.2|1306.2|1304.1|1303.1|1307.2|1306.2|1304.1|1303.1|0
1582621800000|2020-02-25 09:10:00|1304.3|1303.3|1302.5|1301.5|1304.7|1303.7|1302.5|1301.5|0
1582622100000|2020-02-25 09:15:00|1302.3|1301.3|1302.1|1301.1|1303.1|1302.1|1301.7|1300.7|28
1582622400000|2020-02-25 09:20:00|1302.2|1301.2|1301.7|1300.7|1303.2|1302.2|1301.1|1300.1|50
1582622700000|2020-02-25 09:25:00|1301.8|1300.8|1300.5|1299.5|1302.5|1301.5|1300.5|1299.5|13
1582623000000|2020-02-25 09:30:00|1300.6|1299.6|1299.5|1298.5|1301|1300|1298.6|1297.6|0
1582623300000|2020-02-25 09:35:00|1299.3|1298.3|1297.1|1296.1|1299.3|1298.3|1296.5|1295.5|0
1582623600000|2020-02-25 09:40:00|1297|1296|1298.8|1297.8|1299|1298|1296.7|1295.7|0
1582623900000|2020-02-25 09:45:00|1299|1298|1298.2|1297.2|1299.3|1298.3|1298.1|1297.1|0
1582624200000|2020-02-25 09:50:00|1298.3|1297.3|1297.1|1296.1|1298.8|1297.8|1297|1296|0
1582624500000|2020-02-25 09:55:00|1297|1296|1294.6|1293.6|1297.1|1296.1|1294.5|1293.5|0
1582624800000|2020-02-25 10:00:00|1294.7|1293.7|1295.8|1294.8|1296.1|1295.1|1294.7|1293.7|0
1582625100000|2020-02-25 10:05:00|1295.7|1294.7|1294.3|1293.3|1295.7|1294.7|1294.2|1293.2|0
1582625400000|2020-02-25 10:10:00|1294.2|1293.2|1293.6|1292.6|1294.6|1293.6|1292.8|1291.8|0
1582625700000|2020-02-25 10:15:00|1293.8|1292.8|1291.3|1290.3|1293.8|1292.8|1290.3|1289.3|100
1582626000000|2020-02-25 10:20:00|1291.5|1290.5|1290.2|1289.2|1291.6|1290.6|1290.2|1289.2|67
1582626300000|2020-02-25 10:25:00|1290.1|1289.1|1288|1287|1290.1|1289.1|1287.6|1286.6|13
1582626600000|2020-02-25 10:30:00|1288.1|1287.1|1286.7|1285.7|1288.1|1287.1|1286.3|1285.3|37
1582626900000|2020-02-25 10:35:00|1286.6|1285.6|1287.2|1286.2|1288|1287|1286.6|1285.6|0
1582627200000|2020-02-25 10:40:00|1287.1|1286.1|1285.7|1284.7|1287.1|1286.1|1285.5|1284.5|13
1582627500000|2020-02-25 10:45:00|1286|1285|1285.1|1284.1|1286|1285|1284.1|1283.1|0
1582627800000|2020-02-25 10:50:00|1285.2|1284.2|1284.7|1283.7|1285.5|1284.5|1283.8|1282.8|0
1582628100000|2020-02-25 10:55:00|1284.8|1283.8|1284.8|1283.8|1286|1285|1284.6|1283.6|37
1582628400000|2020-02-25 11:00:00|1284.7|1283.7|1283.5|1282.5|1284.7|1283.7|1282.8|1281.8|0
1582628700000|2020-02-25 11:05:00|1283.6|1282.6|1283.1|1282.1|1283.7|1282.7|1282.3|1281.3|0
1582629000000|2020-02-25 11:10:00|1283|1282|1283.2|1282.2|1283.8|1282.8|1282.5|1281.5|32
1582629300000|2020-02-25 11:15:00|1283.1|1282.1|1280.7|1279.7|1283.1|1282.1|1280.7|1279.7|0
1582629600000|2020-02-25 11:20:00|1280.8|1279.8|1280.1|1279.1|1281.3|1280.3|1280|1279|0
1582629900000|2020-02-25 11:25:00|1280.2|1279.2|1282.1|1281.1|1282.6|1281.6|1279.3|1278.3|258
1582630200000|2020-02-25 11:30:00|1282.2|1281.2|1284.7|1283.7|1284.7|1283.7|1281.8|1280.8|100
1582630500000|2020-02-25 11:35:00|1285.1|1284.1|1285|1284|1285.7|1284.7|1283.5|1282.5|3
1582630800000|2020-02-25 11:40:00|1284.8|1283.8|1286.6|1285.6|1286.6|1285.6|1284.6|1283.6|2
1582631100000|2020-02-25 11:45:00|1286.7|1285.7|1286.7|1285.7|1287.6|1286.6|1286.1|1285.1|0
1582631400000|2020-02-25 11:50:00|1286.8|1285.8|1288.5|1287.5|1289|1288|1286.3|1285.3|12
1582631700000|2020-02-25 11:55:00|1288.6|1287.6|1288.3|1287.3|1289.1|1288.1|1287.7|1286.7|0
1582632000000|2020-02-25 12:00:00|1288.5|1287.5|1291.1|1290.1|1291.1|1290.1|1288.5|1287.5|0
1582632300000|2020-02-25 12:05:00|1291.2|1290.2|1291.7|1290.7|1291.7|1290.7|1291.2|1290.2|0
1582632600000|2020-02-25 12:10:00|1291.6|1290.6|1291.2|1290.2|1291.7|1290.7|1290.6|1289.6|0
1582632900000|2020-02-25 12:15:00|1291.1|1290.1|1291.3|1290.3|1291.7|1290.7|1291|1290|0
1582633200000|2020-02-25 12:20:00|1291.5|1290.5|1292.8|1291.8|1293.1|1292.1|1291.1|1290.1|2
1582633500000|2020-02-25 12:25:00|1293.1|1292.1|1293.7|1292.7|1294.8|1293.8|1293.1|1292.1|0
1582633800000|2020-02-25 12:30:00|1293.8|1292.8|1294.8|1293.8|1295.7|1294.7|1293.6|1292.6|50
1582634100000|2020-02-25 12:35:00|1295|1294|1297.1|1296.1|1297.1|1296.1|1294.8|1293.8|0
1582634400000|2020-02-25 12:40:00|1296.9|1295.9|1295|1294|1297.3|1296.3|1294.8|1293.8|0
1582634700000|2020-02-25 12:45:00|1295.1|1294.1|1296.4|1295.4|1296.5|1295.5|1295.1|1294.1|1
1582635000000|2020-02-25 12:50:00|1296.3|1295.3|1297|1296|1297.5|1296.5|1296|1295|0
1582635300000|2020-02-25 12:55:00|1296.9|1295.9|1295.4|1294.4|1296.9|1295.9|1295.4|1294.4|0
1582635600000|2020-02-25 13:00:00|1295.3|1294.3|1295.1|1294.1|1295.4|1294.4|1294.6|1293.6|0
1582635900000|2020-02-25 13:05:00|1295.3|1294.3|1296.3|1295.3|1296.4|1295.4|1295.3|1294.3|0
1582636200000|2020-02-25 13:10:00|1296.4|1295.4|1295.6|1294.6|1296.9|1295.9|1295.6|1294.6|0
1582636500000|2020-02-25 13:15:00|1295.5|1294.5|1295.4|1294.4|1295.6|1294.6|1294.4|1293.4|0
1582636800000|2020-02-25 13:20:00|1295.5|1294.5|1295.3|1294.3|1296.4|1295.4|1295.3|1294.3|0
1582637100000|2020-02-25 13:25:00|1295.1|1294.1|1294.9|1293.9|1295.6|1294.6|1294.9|1293.9|0
1582637400000|2020-02-25 13:30:00|1295.1|1294.1|1293.4|1292.4|1295.1|1294.1|1293.3|1292.3|50
1582637700000|2020-02-25 13:35:00|1293.5|1292.5|1292.6|1291.6|1293.5|1292.5|1292.6|1291.6|28
1582638000000|2020-02-25 13:40:00|1292.8|1291.8|1292.1|1291.1|1293.5|1292.5|1292.1|1291.1|0
1582638300000|2020-02-25 13:45:00|1292.3|1291.3|1293|1292|1293.1|1292.1|1292.1|1291.1|0
1582638600000|2020-02-25 13:50:00|1293.1|1292.1|1292|1291|1293.6|1292.6|1291.9|1290.9|0
1582638900000|2020-02-25 13:55:00|1291.9|1290.9|1292|1291|1293.6|1292.6|1291.4|1290.4|50
1582639200000|2020-02-25 14:00:00|1291.9|1290.9|1291.1|1290.1|1292|1291|1290.6|1289.6|0
1582639500000|2020-02-25 14:05:00|1291|1290|1289.6|1288.6|1291|1290|1289.5|1288.5|0
1582639800000|2020-02-25 14:10:00|1289.4|1288.4|1289.5|1288.5|1289.9|1288.9|1289.3|1288.3|1
1582640100000|2020-02-25 14:15:00|1289.4|1288.4|1290.6|1289.6|1291.1|1290.1|1289.3|1288.3|0
1582640400000|2020-02-25 14:20:00|1290.9|1289.9|1292.4|1291.4|1292.4|1291.4|1290.6|1289.6|0
1582640700000|2020-02-25 14:25:00|1292|1291|1292.5|1291.5|1292.5|1291.5|1291.8|1290.8|0
1582641000000|2020-02-25 14:30:00|1292.4|1291.4|1291.1|1290.1|1293.4|1292.4|1290.4|1289.4|51
1582641300000|2020-02-25 14:35:00|1291.4|1290.4|1294.3|1293.3|1295.4|1294.4|1291.3|1290.3|0
1582641600000|2020-02-25 14:40:00|1294.1|1293.1|1290.5|1289.5|1294.1|1293.1|1290.1|1289.1|65
1582641900000|2020-02-25 14:45:00|1290.4|1289.4|1290.4|1289.4|1290.5|1289.5|1288.9|1287.9|0
1582642200000|2020-02-25 14:50:00|1290.5|1289.5|1292|1291|1292.4|1291.4|1289.5|1288.5|0
1582642500000|2020-02-25 14:55:00|1292.3|1291.3|1292.1|1291.1|1293.4|1292.4|1290.6|1289.6|0
1582642800000|2020-02-25 15:00:00|1291.9|1290.9|1291.9|1290.9|1293.6|1292.6|1291.4|1290.4|0
1582643100000|2020-02-25 15:05:00|1291.8|1290.8|1292.8|1291.8|1293.6|1292.6|1291.4|1290.4|0
1582643400000|2020-02-25 15:10:00|1292.6|1291.6|1289.5|1288.5|1292.8|1291.8|1289.1|1288.1|78
1582643700000|2020-02-25 15:15:00|1289.6|1288.6|1287.6|1286.6|1290.1|1289.1|1287.1|1286.1|52
1582644000000|2020-02-25 15:20:00|1287.1|1286.1|1286.9|1285.9|1288.5|1287.5|1286.6|1285.6|50
1582644300000|2020-02-25 15:25:00|1286.8|1285.8|1285.8|1284.8|1286.8|1285.8|1284.6|1283.6|1
1582644600000|2020-02-25 15:30:00|1285.9|1284.9|1285.6|1284.6|1286.6|1285.6|1283.8|1282.8|0
1582644900000|2020-02-25 15:35:00|1285.4|1284.4|1286.9|1285.9|1288.3|1287.3|1284.3|1283.3|83
1582645200000|2020-02-25 15:40:00|1286.8|1285.8|1289|1288|1289.4|1288.4|1286.1|1285.1|67
1582645500000|2020-02-25 15:45:00|1288.8|1287.8|1287.5|1286.5|1289.5|1288.5|1287.1|1286.1|0
1582645800000|2020-02-25 15:50:00|1287.4|1286.4|1285.8|1284.8|1287.4|1286.4|1283.8|1282.8|30
1582704000000|2020-02-26 08:00:00||1285.8||1285.8||1285.8||1285.8|0
1582708200000|2020-02-26 09:10:00|1230.5|1229.5|1226|1225|1230.5|1229.5|1226|1225|0
1582708500000|2020-02-26 09:15:00|1228.5|1227.5|1235.6|1234.6|1236.1|1235.1|1228.5|1227.5|0
1582708800000|2020-02-26 09:20:00|1235.5|1234.5|1236.4|1235.4|1246.6|1245.6|1233.6|1232.6|0
1582709100000|2020-02-26 09:25:00|1236.5|1235.5|1238.8|1237.8|1239.1|1238.1|1224.9|1223.9|0
1582709400000|2020-02-26 09:30:00|1239.1|1238.1|1242.9|1241.9|1243.1|1242.1|1228.8|1227.8|0
1582709700000|2020-02-26 09:35:00|1242.6|1241.6|1247.6|1246.6|1253.4|1252.4|1231.6|1230.6|110
1582710000000|2020-02-26 09:40:00|1247.8|1246.8|1251.3|1250.3|1254.1|1253.1|1236.1|1235.1|105
1582710300000|2020-02-26 09:45:00|1251.6|1250.6|1250.1|1249.1|1252.9|1251.9|1249.1|1248.1|0
1582710600000|2020-02-26 09:50:00|1250.3|1249.3|1253.3|1252.3|1253.3|1252.3|1239.1|1238.1|0
1582710900000|2020-02-26 09:55:00|1252.9|1251.9|1252|1251|1253.4|1252.4|1252|1251|0
1582711200000|2020-02-26 10:00:00|1252.1|1251.1|1255.5|1254.5|1255.5|1254.5|1242.8|1241.8|0
1582711500000|2020-02-26 10:05:00|1255.6|1254.6|1256.8|1255.8|1256.8|1255.8|1243|1242|0
1582711800000|2020-02-26 10:10:00|1257|1256|1256.8|1255.8|1257.8|1256.8|1256.3|1255.3|0
1582712100000|2020-02-26 10:15:00|1256.9|1255.9|1255.6|1254.6|1257|1256|1255.4|1254.4|30
1582712400000|2020-02-26 10:20:00|1255.5|1254.5|1256.6|1255.6|1257.4|1256.4|1255.5|1254.5|0
1582712700000|2020-02-26 10:25:00|1256.5|1255.5|1259.9|1258.9|1260|1259|1256|1255|0
1582713000000|2020-02-26 10:30:00|1259.8|1258.8|1259.9|1258.9|1261.4|1260.4|1258.6|1257.6|0
1582713300000|2020-02-26 10:35:00|1260.1|1259.1|1260.1|1259.1|1261.6|1260.6|1259.5|1258.5|0
1582713600000|2020-02-26 10:40:00|1259.9|1258.9|1259.1|1258.1|1261.6|1260.6|1258.6|1257.6|4
1582713900000|2020-02-26 10:45:00|1259.4|1258.4|1254.6|1253.6|1259.4|1258.4|1254.6|1253.6|0
1582714200000|2020-02-26 10:50:00|1254.9|1253.9|1252.9|1251.9|1255|1254|1251.4|1250.4|0
1582714500000|2020-02-26 10:55:00|1253|1252|1252.9|1251.9|1253.5|1252.5|1251.6|1250.6|0
1582714800000|2020-02-26 11:00:00|1253|1252|1253.3|1252.3|1253.4|1252.4|1251.4|1250.4|0
1582715100000|2020-02-26 11:05:00|1253.4|1252.4|1257.6|1256.6|1258.6|1257.6|1253.3|1252.3|6
1582715400000|2020-02-26 11:10:00|1257.4|1256.4|1259.6|1258.6|1260.9|1259.9|1256.9|1255.9|0
1582715700000|2020-02-26 11:15:00|1259.9|1258.9|1257.9|1256.9|1260.1|1259.1|1256.4|1255.4|0
1582716000000|2020-02-26 11:20:00|1258.1|1257.1|1261.5|1260.5|1263.4|1262.4|1257|1256|2
1582716300000|2020-02-26 11:25:00|1263|1262|1263.9|1262.9|1275.4|1274.4|1261.6|1260.6|10
1582716600000|2020-02-26 11:30:00|1263.8|1262.8|1263.8|1262.8|1266.3|1265.3|1263|1262|9
1582716900000|2020-02-26 11:35:00|1263.9|1262.9|1265|1264|1274.5|1273.5|1263.5|1262.5|9
1582717200000|2020-02-26 11:40:00|1265.1|1264.1|1266.3|1265.3|1275.1|1274.1|1265.1|1264.1|0
1582717500000|2020-02-26 11:45:00|1266.1|1265.1|1266.3|1265.3|1266.9|1265.9|1265.4|1264.4|0
1582717800000|2020-02-26 11:50:00|1266.4|1265.4|1266.4|1265.4|1267.1|1266.1|1266.1|1265.1|0
1582718100000|2020-02-26 11:55:00|1266.3|1265.3|1265.6|1264.6|1275.4|1274.4|1265.6|1264.6|25
1582718400000|2020-02-26 12:00:00|1275.3|1274.3|1265.1|1264.1|1275.3|1274.3|1263.6|1262.6|0
1582718700000|2020-02-26 12:05:00|1264.9|1263.9|1267.5|1266.5|1267.5|1266.5|1264.9|1263.9|50
1582719000000|2020-02-26 12:10:00|1267.6|1266.6|1266.8|1265.8|1276.3|1275.3|1266.3|1265.3|0
1582719300000|2020-02-26 12:15:00|1266.9|1265.9|1265.9|1264.9|1266.9|1265.9|1265.9|1264.9|0
1582719600000|2020-02-26 12:20:00|1266.3|1265.3|1265.1|1264.1|1266.3|1265.3|1264.4|1263.4|0
1582719900000|2020-02-26 12:25:00|1264.4|1263.4|1265.4|1264.4|1266.3|1265.3|1264.3|1263.3|0
1582720200000|2020-02-26 12:30:00|1264.3|1263.3|1263.6|1262.6|1265.4|1264.4|1263.4|1262.4|0
1582720500000|2020-02-26 12:35:00|1263.4|1262.4|1262.4|1261.4|1264.1|1263.1|1262.4|1261.4|0
1582720800000|2020-02-26 12:40:00|1262.7|1261.7|1265.2|1264.2|1265.2|1264.2|1262.6|1261.6|0
1582721100000|2020-02-26 12:45:00|1265|1264|1267.1|1266.1|1267.1|1266.1|1264.9|1263.9|0
1582721400000|2020-02-26 12:50:00|1267.2|1266.2|1269|1268|1269.5|1268.5|1266.1|1265.1|1
1582721700000|2020-02-26 12:55:00|1268.7|1267.7|1270.5|1269.5|1270.7|1269.7|1267.9|1266.9|0
1582722000000|2020-02-26 13:00:00|1270.7|1269.7|1273|1272|1273.7|1272.7|1270.2|1269.2|0
1582722300000|2020-02-26 13:05:00|1273.2|1272.2|1272.9|1271.9|1274.2|1273.2|1269|1268|0
1582722600000|2020-02-26 13:10:00|1272.1|1271.1|1272.5|1271.5|1273.1|1272.1|1271.2|1270.2|0
1582722900000|2020-02-26 13:15:00|1271.2|1270.2|1274.6|1273.6|1274.6|1273.6|1271|1270|0
1582723200000|2020-02-26 13:20:00|1274.5|1273.5|1276.2|1275.2|1278.5|1277.5|1273.2|1272.2|0
1582723500000|2020-02-26 13:25:00|1276.9|1275.9|1278.4|1277.4|1279.1|1278.1|1276.2|1275.2|49
1582723800000|2020-02-26 13:30:00|1278.5|1277.5|1279.5|1278.5|1280.6|1279.6|1278.5|1277.5|50
1582724100000|2020-02-26 13:35:00|1279.6|1278.6|1280.9|1279.9|1281|1280|1279.6|1278.6|10
1582724400000|2020-02-26 13:40:00|1280.7|1279.7|1279.6|1278.6|1282.7|1281.7|1278.9|1277.9|15
1582724700000|2020-02-26 13:45:00|1279.7|1278.7|1282.5|1281.5|1282.7|1281.7|1279.6|1278.6|2
1582725000000|2020-02-26 13:50:00|1282.7|1281.7|1281.7|1280.7|1283.6|1282.6|1281|1280|0
1582725300000|2020-02-26 13:55:00|1283.1|1282.1|1281|1280|1283.1|1282.1|1280.2|1279.2|0
1582725600000|2020-02-26 14:00:00|1281.5|1280.5|1280.2|1279.2|1282.4|1281.4|1280.2|1279.2|0
1582725900000|2020-02-26 14:05:00|1280.5|1279.5|1279.9|1278.9|1281.9|1280.9|1279.7|1278.7|0
1582726200000|2020-02-26 14:10:00|1279.7|1278.7|1278.2|1277.2|1281.5|1280.5|1278.2|1277.2|2
1582726500000|2020-02-26 14:15:00|1278.5|1277.5|1279.4|1278.4|1279.4|1278.4|1277.7|1276.7|0
1582726800000|2020-02-26 14:20:00|1279.5|1278.5|1282.6|1281.6|1284|1283|1279.2|1278.2|18
1582727100000|2020-02-26 14:25:00|1282.5|1281.5|1282.4|1281.4|1282.6|1281.6|1282.4|1281.4|0
1582727400000|2020-02-26 14:30:00|1282.2|1281.2|1283.9|1282.9|1284.7|1283.7|1281.9|1280.9|0
1582727700000|2020-02-26 14:35:00|1283.6|1282.6|1287.9|1286.9|1289.6|1288.6|1283.4|1282.4|3
1582728000000|2020-02-26 14:40:00|1288|1287|1288.6|1287.6|1289.4|1288.4|1287|1286|0
1582728300000|2020-02-26 14:45:00|1288.7|1287.7|1287.7|1286.7|1289.1|1288.1|1287|1286|0
1582728600000|2020-02-26 14:50:00|1287.9|1286.9|1285.6|1284.6|1288.2|1287.2|1284.7|1283.7|0
1582728900000|2020-02-26 14:55:00|1285.5|1284.5|1282.9|1281.9|1285.7|1284.7|1282.9|1281.9|0
1582729200000|2020-02-26 15:00:00|1283.9|1282.9|1281.7|1280.7|1283.9|1282.9|1280.2|1279.2|7
1582729500000|2020-02-26 15:05:00|1281.5|1280.5|1281.7|1280.7|1283.2|1282.2|1280.2|1279.2|0
1582729800000|2020-02-26 15:10:00|1281.5|1280.5|1280.3|1279.3|1282.3|1281.3|1278.3|1277.3|1
1582730100000|2020-02-26 15:15:00|1280.5|1279.5|1283.5|1282.5|1284.5|1283.5|1280.3|1279.3|0
1582730400000|2020-02-26 15:20:00|1283.8|1282.8|1285.5|1284.5|1288|1287|1283.3|1282.3|16
1582730700000|2020-02-26 15:25:00|1285.8|1284.8|1283.5|1282.5|1286|1285|1283.5|1282.5|0
1582731000000|2020-02-26 15:30:00|1283.8|1282.8|1285.4|1284.4|1286.3|1285.3|1283.8|1282.8|0
1582731300000|2020-02-26 15:35:00|1285.5|1284.5|1287.3|1286.3|1287.9|1286.9|1285.5|1284.5|4
1582731600000|2020-02-26 15:40:00|1287.5|1286.5|1289.5|1288.5|1290|1289|1287|1286|28
1582731900000|2020-02-26 15:45:00|1289.8|1288.8|1288.3|1287.3|1290|1289|1287.8|1286.8|5
1582732200000|2020-02-26 15:50:00|1288.5|1287.5|1288.5|1287.5|1290|1289|1287.6|1286.6|5
1582790400000|2020-02-27 08:00:00|1288|1288|1288|1288|1288|1288|1288|1288|0
1582790700000|2020-02-27 08:05:00|1265.6|1264.6|1262.5|1261.5|1266.8|1265.8|1251.5|1250.5|1
1582791000000|2020-02-27 08:10:00|1260.6|1259.6|1262.5|1261.5|1265.3|1264.3|1260.6|1259.6|30
1582791300000|2020-02-27 08:15:00|1262.6|1261.6|1266.3|1265.3|1266.4|1265.4|1261.8|1260.8|6
1582791600000|2020-02-27 08:20:00|1266.5|1265.5|1265|1264|1269.1|1268.1|1264.9|1263.9|1
1582791900000|2020-02-27 08:25:00|1264.9|1263.9|1263.3|1262.3|1265.8|1264.8|1262.1|1261.1|9
1582792200000|2020-02-27 08:30:00|1263.4|1262.4|1261|1260|1264.9|1263.9|1259|1258|9
1582792500000|2020-02-27 08:35:00|1261.3|1260.3|1259|1258|1261.3|1260.3|1258.4|1257.4|29
1582792800000|2020-02-27 08:40:00|1258.9|1257.9|1260.4|1259.4|1261.5|1260.5|1258.5|1257.5|0
1582793100000|2020-02-27 08:45:00|1260.5|1259.5|1259.2|1258.2|1260.5|1259.5|1258.2|1257.2|0
1582793400000|2020-02-27 08:50:00|1259|1258|1260.5|1259.5|1262.4|1261.4|1259|1258|0
1582793700000|2020-02-27 08:55:00|1260.4|1259.4|1265.3|1264.3|1265.8|1264.8|1260|1259|4
1582794000000|2020-02-27 09:00:00|1265.2|1264.2|1268.9|1267.9|1269.3|1268.3|1264.9|1263.9|20
1582794300000|2020-02-27 09:05:00|1268.8|1267.8|1269.8|1268.8|1271|1270|1268.8|1267.8|9
1582794600000|2020-02-27 09:10:00|1269.5|1268.5|1269.9|1268.9|1271.8|1270.8|1268.5|1267.5|0
1582794900000|2020-02-27 09:15:00|1270.2|1269.2|1268.2|1267.2|1270.7|1269.7|1267.9|1266.9|0
1582795200000|2020-02-27 09:20:00|1268.3|1267.3|1269.7|1268.7|1269.7|1268.7|1266.8|1265.8|4
1582795500000|2020-02-27 09:25:00|1269.4|1268.4|1271.3|1270.3|1271.9|1270.9|1269.2|1268.2|3
1582795800000|2020-02-27 09:30:00|1270.9|1269.9|1273.8|1272.8|1274.2|1273.2|1270.2|1269.2|0
1582796100000|2020-02-27 09:35:00|1273.5|1272.5|1273.5|1272.5|1273.5|1272.5|1271.3|1270.3|0
1582796400000|2020-02-27 09:40:00|1273.7|1272.7|1274.2|1273.2|1275|1274|1273.4|1272.4|0
1582796700000|2020-02-27 09:45:00|1274|1273|1275|1274|1275.3|1274.3|1273|1272|1
1582797000000|2020-02-27 09:50:00|1274.9|1273.9|1272.2|1271.2|1275.2|1274.2|1272.2|1271.2|0
1582797300000|2020-02-27 09:55:00|1272|1271|1271.2|1270.2|1272|1271|1270.9|1269.9|0
1582797600000|2020-02-27 10:00:00|1271.3|1270.3|1271|1270|1272.4|1271.4|1270.3|1269.3|0
1582797900000|2020-02-27 10:05:00|1270.9|1269.9|1271.2|1270.2|1271.2|1270.2|1268.8|1267.8|0
1582798200000|2020-02-27 10:10:00|1271.3|1270.3|1269.5|1268.5|1271.7|1270.7|1268.8|1267.8|0
1582798500000|2020-02-27 10:15:00|1269.4|1268.4|1269.8|1268.8|1270.2|1269.2|1267.5|1266.5|0
1582798800000|2020-02-27 10:20:00|1269.7|1268.7|1269.3|1268.3|1270.4|1269.4|1268.7|1267.7|0
1582799100000|2020-02-27 10:25:00|1269.4|1268.4|1267.3|1266.3|1269.5|1268.5|1267.2|1266.2|0
1582799400000|2020-02-27 10:30:00|1267|1266|1267.3|1266.3|1268.2|1267.2|1266.9|1265.9|6
1582799700000|2020-02-27 10:35:00|1267.4|1266.4|1268.2|1267.2|1268.5|1267.5|1267.4|1266.4|9
1582800000000|2020-02-27 10:40:00|1268|1267|1268.5|1267.5|1269.3|1268.3|1267.8|1266.8|18
1582800300000|2020-02-27 10:45:00|1268.3|1267.3|1266.2|1265.2|1268.8|1267.8|1265.9|1264.9|29
1582800600000|2020-02-27 10:50:00|1266.3|1265.3|1266.5|1265.5|1267.8|1266.8|1266.2|1265.2|0
1582800900000|2020-02-27 10:55:00|1266.8|1265.8|1265|1264|1267|1266|1264.8|1263.8|0
1582801200000|2020-02-27 11:00:00|1264.7|1263.7|1266|1265|1266.3|1265.3|1264.7|1263.7|0
1582801500000|2020-02-27 11:05:00|1265.8|1264.8|1264.7|1263.7|1265.8|1264.8|1264.3|1263.3|0
1582801800000|2020-02-27 11:10:00|1264.8|1263.8|1264.2|1263.2|1265.3|1264.3|1264|1263|0
1582802100000|2020-02-27 11:15:00|1264|1263|1264.3|1263.3|1265.8|1264.8|1263.4|1262.4|0
1582802400000|2020-02-27 11:20:00|1264|1263|1264.5|1263.5|1265|1264|1263|1262|0
1582802700000|2020-02-27 11:25:00|1264.3|1263.3|1264.5|1263.5|1265|1264|1263.7|1262.7|0
1582803000000|2020-02-27 11:30:00|1264.7|1263.7|1264.5|1263.5|1265.5|1264.5|1264.2|1263.2|0
1582803300000|2020-02-27 11:35:00|1264.7|1263.7|1266.2|1265.2|1266.2|1265.2|1263.2|1262.2|0
1582803600000|2020-02-27 11:40:00|1266.4|1265.4|1266.9|1265.9|1267.3|1266.3|1264.9|1263.9|2
1582803900000|2020-02-27 11:45:00|1266.8|1265.8|1267|1266|1268.4|1267.4|1266.2|1265.2|0
1582804200000|2020-02-27 11:50:00|1267.4|1266.4|1267.3|1266.3|1267.8|1266.8|1266.5|1265.5|0
1582804500000|2020-02-27 11:55:00|1267.2|1266.2|1266|1265|1267.2|1266.2|1265.5|1264.5|0
1582804800000|2020-02-27 12:00:00|1265.8|1264.8|1265.3|1264.3|1266|1265|1265.2|1264.2|0
1582805100000|2020-02-27 12:05:00|1265.4|1264.4|1264.7|1263.7|1265.5|1264.5|1264.7|1263.7|0
1582805400000|2020-02-27 12:10:00|1264.5|1263.5|1264.9|1263.9|1265|1264|1264.4|1263.4|0
1582805700000|2020-02-27 12:15:00|1265|1264|1264.8|1263.8|1265|1264|1263.7|1262.7|0
1582806000000|2020-02-27 12:20:00|1264.7|1263.7|1263|1262|1264.7|1263.7|1262.5|1261.5|0
1582806300000|2020-02-27 12:25:00|1263.2|1262.2|1261.2|1260.2|1263.8|1262.8|1261|1260|65
1582806600000|2020-02-27 12:30:00|1261|1260|1262.5|1261.5|1264.5|1263.5|1260.8|1259.8|0
1582806900000|2020-02-27 12:35:00|1262.4|1261.4|1260.4|1259.4|1262.5|1261.5|1260.2|1259.2|0
1582807200000|2020-02-27 12:40:00|1260.3|1259.3|1258.3|1257.3|1260.4|1259.4|1257.6|1256.6|0
1582807500000|2020-02-27 12:45:00|1258.2|1257.2|1257.9|1256.9|1258.8|1257.8|1257.3|1256.3|0
1582807800000|2020-02-27 12:50:00|1258.1|1257.1|1257.3|1256.3|1258.6|1257.6|1256.6|1255.6|0
1582808100000|2020-02-27 12:55:00|1257.1|1256.1|1256.9|1255.9|1258.1|1257.1|1256.4|1255.4|0
1582808400000|2020-02-27 13:00:00|1256.6|1255.6|1257.6|1256.6|1257.7|1256.7|1255.7|1254.7|0
1582808700000|2020-02-27 13:05:00|1257.7|1256.7|1254.9|1253.9|1257.9|1256.9|1254.9|1253.9|0
1582809000000|2020-02-27 13:10:00|1254.4|1253.4|1253.9|1252.9|1255.6|1254.6|1253.8|1252.8|0
1582809300000|2020-02-27 13:15:00|1253.8|1252.8|1252.6|1251.6|1255.6|1254.6|1251.8|1250.8|0
1582809600000|2020-02-27 13:20:00|1252.4|1251.4|1253.1|1252.1|1257.9|1256.9|1249.7|1248.7|0
1582809900000|2020-02-27 13:25:00|1253.2|1252.2|1261.7|1260.7|1261.8|1260.8|1248.8|1247.8|0
1582810200000|2020-02-27 13:30:00|1248.8|1247.8|1256.2|1255.2|1262.1|1261.1|1245.4|1244.4|0
1582810500000|2020-02-27 13:35:00|1256.1|1255.1|1253.4|1252.4|1256.1|1255.1|1252.3|1251.3|0
1582810800000|2020-02-27 13:40:00|1253.3|1252.3|1253.6|1252.6|1258.6|1257.6|1251.7|1250.7|0
1582811100000|2020-02-27 13:45:00|1253.4|1252.4|1253.4|1252.4|1253.9|1252.9|1252.7|1251.7|0
1582811400000|2020-02-27 13:50:00|1253.6|1252.6|1251.9|1250.9|1253.6|1252.6|1251.9|1250.9|1
1582811700000|2020-02-27 13:55:00|1252.2|1251.2|1251.9|1250.9|1252.7|1251.7|1251.3|1250.3|0
1582812000000|2020-02-27 14:00:00|1251.7|1250.7|1250.7|1249.7|1251.9|1250.9|1250.2|1249.2|0
1582812300000|2020-02-27 14:05:00|1250.4|1249.4|1249.2|1248.2|1250.7|1249.7|1248.6|1247.6|0
1582812600000|2020-02-27 14:10:00|1248.9|1247.9|1248.4|1247.4|1249.6|1248.6|1247.9|1246.9|0
1582812900000|2020-02-27 14:15:00|1248.7|1247.7|1248.8|1247.8|1248.9|1247.9|1247.7|1246.7|0
1582813200000|2020-02-27 14:20:00|1248.9|1247.9|1248.7|1247.7|1249.1|1248.1|1247.9|1246.9|0
1582813500000|2020-02-27 14:25:00|1248.3|1247.3|1248.6|1247.6|1248.9|1247.9|1248.1|1247.1|0
1582813800000|2020-02-27 14:30:00|1248.4|1247.4|1247.6|1246.6|1249.2|1248.2|1236.2|1235.2|0
1582814100000|2020-02-27 14:35:00|1246.9|1245.9|1253.4|1252.4|1253.6|1252.6|1246.9|1245.9|7
1582814400000|2020-02-27 14:40:00|1253.3|1252.3|1239.6|1238.6|1253.3|1252.3|1239.6|1238.6|0
1582814700000|2020-02-27 14:45:00|1239.4|1238.4|1251.6|1250.6|1251.6|1250.6|1239.1|1238.1|0
1582815000000|2020-02-27 14:50:00|1237.7|1236.7|1250.2|1249.2|1250.4|1249.4|1237.7|1236.7|0
1582815300000|2020-02-27 14:55:00|1250.3|1249.3|1239.9|1238.9|1251.1|1250.1|1239.9|1238.9|0
1582815600000|2020-02-27 15:00:00|1249.6|1248.6|1247.3|1246.3|1250.8|1249.8|1246.6|1245.6|0
1582815900000|2020-02-27 15:05:00|1246.8|1245.8|1248.3|1247.3|1249.4|1248.4|1236.3|1235.3|0
1582816200000|2020-02-27 15:10:00|1248.2|1247.2|1247.1|1246.1|1248.3|1247.3|1236.7|1235.7|0
1582816500000|2020-02-27 15:15:00|1246.9|1245.9|1246.1|1245.1|1248.3|1247.3|1245.8|1244.8|0
1582816800000|2020-02-27 15:20:00|1246.4|1245.4|1244.4|1243.4|1246.4|1245.4|1244.4|1243.4|0
1582817100000|2020-02-27 15:25:00|1241.3|1240.3|1240.4|1239.4|1242.1|1241.1|1240.2|1239.2|1
1582817400000|2020-02-27 15:30:00|1240.2|1239.2|1237.9|1236.9|1241.1|1240.1|1237.9|1236.9|0
1582817700000|2020-02-27 15:35:00|1238.1|1237.1|1243.4|1242.4|1244.3|1243.3|1237.9|1236.9|13
1582818000000|2020-02-27 15:40:00|1243.7|1242.7|1243.4|1242.4|1246.1|1245.1|1242.2|1241.2|0
1582818300000|2020-02-27 15:45:00|1243.2|1242.2|1247.3|1246.3|1247.3|1246.3|1243.2|1242.2|18
1582818600000|2020-02-27 15:50:00|1247.4|1246.4|1247.2|1246.2|1250.4|1249.4|1246.7|1245.7|12
1582876800000|2020-02-28 08:00:00|1248|1248|1248|1248|1248|1248|1248|1248|0
1582881300000|2020-02-28 09:15:00|1210.9|1209.9|1211.3|1210.3|1211.8|1210.8|1210.4|1209.4|0
1582881600000|2020-02-28 09:20:00|1211.2|1210.2|1210.8|1209.8|1211.5|1210.5|1210.7|1209.7|0
1582881900000|2020-02-28 09:25:00|1210.9|1209.9|1215.2|1214.2|1215.3|1214.3|1205.5|1204.5|5
1582882200000|2020-02-28 09:30:00|1215|1214|1205.9|1204.9|1215.2|1214.2|1204.5|1203.5|0
1582882500000|2020-02-28 09:35:00|1205.4|1204.4|1207.9|1206.9|1207.9|1206.9|1203.8|1202.8|0
1582882800000|2020-02-28 09:40:00|1208|1207|1210.8|1209.8|1211.3|1210.3|1207.8|1206.8|0
1582883100000|2020-02-28 09:45:00|1210.4|1209.4|1212.2|1211.2|1216.8|1215.8|1209.3|1208.3|0
1582883400000|2020-02-28 09:50:00|1211.5|1210.5|1207.3|1206.3|1211.5|1210.5|1206.7|1205.7|0
1582883700000|2020-02-28 09:55:00|1207.2|1206.2|1208.9|1207.9|1210.4|1209.4|1207.2|1206.2|0
1582884000000|2020-02-28 10:00:00|1208.8|1207.8|1209.5|1208.5|1209.7|1208.7|1208.2|1207.2|0
1582884300000|2020-02-28 10:05:00|1208.7|1207.7|1208.8|1207.8|1209.9|1208.9|1208|1207|0
1582884600000|2020-02-28 10:10:00|1208.9|1207.9|1208.9|1207.9|1209.2|1208.2|1207.4|1206.4|0
1582884900000|2020-02-28 10:15:00|1208.8|1207.8|1209.9|1208.9|1209.9|1208.9|1208.7|1207.7|1
1582885200000|2020-02-28 10:20:00|1210.3|1209.3|1216.7|1215.7|1216.7|1215.7|1209.7|1208.7|26
1582885500000|2020-02-28 10:25:00|1217|1216|1215.2|1214.2|1217.2|1216.2|1214|1213|0
1582885800000|2020-02-28 10:30:00|1215|1214|1213|1212|1215|1214|1212.9|1211.9|0
1582886100000|2020-02-28 10:35:00|1213.2|1212.2|1213.9|1212.9|1213.9|1212.9|1212.2|1211.2|0
1582886400000|2020-02-28 10:40:00|1213.8|1212.8|1215.5|1214.5|1215.5|1214.5|1213.5|1212.5|0
1582886700000|2020-02-28 10:45:00|1215.7|1214.7|1215.7|1214.7|1215.8|1214.8|1215.7|1214.7|0
1582887000000|2020-02-28 10:50:00|1215.8|1214.8|1215.7|1214.7|1216|1215|1215.7|1214.7|0
1582887300000|2020-02-28 10:55:00|1215.8|1214.8|1215.7|1214.7|1215.8|1214.8|1215.7|1214.7|0
1582887600000|2020-02-28 11:00:00|1215.8|1214.8|1216.5|1215.5|1216.5|1215.5|1215.7|1214.7|0
1582887900000|2020-02-28 11:05:00|1217.9|1216.9|1218.5|1217.5|1218.5|1217.5|1217.5|1216.5|1
1582888200000|2020-02-28 11:10:00|1220.5|1219.5|1218.4|1217.4|1220.5|1219.5|1218|1217|0
1582888500000|2020-02-28 11:15:00|1218.3|1217.3|1218|1217|1218.5|1217.5|1217.8|1216.8|0
1582888800000|2020-02-28 11:20:00|1218.2|1217.2|1218.4|1217.4|1218.4|1217.4|1217.8|1216.8|0
1582889100000|2020-02-28 11:25:00|1218.5|1217.5|1219.5|1218.5|1219.7|1218.7|1218.5|1217.5|2
1582889400000|2020-02-28 11:30:00|1219.7|1218.7|1223.8|1222.8|1223.8|1222.8|1218.3|1217.3|7
1582889700000|2020-02-28 11:35:00|1223.9|1222.9|1224.3|1223.3|1226.2|1225.2|1221.7|1220.7|0
1582890000000|2020-02-28 11:40:00|1225.7|1224.7|1221.7|1220.7|1226.4|1225.4|1221.7|1220.7|1
1582890300000|2020-02-28 11:45:00|1221.8|1220.8|1218.8|1217.8|1223.5|1222.5|1217.7|1216.7|1
1582890600000|2020-02-28 11:50:00|1217.8|1216.8|1221.5|1220.5|1221.8|1220.8|1212.3|1211.3|5
1582890900000|2020-02-28 11:55:00|1220.3|1219.3|1217.8|1216.8|1222|1221|1212.9|1211.9|0
1582891200000|2020-02-28 12:00:00|1218|1217|1217.3|1216.3|1218.3|1217.3|1212.7|1211.7|0
1582891500000|2020-02-28 12:05:00|1217.5|1216.5|1217.8|1216.8|1218.5|1217.5|1212.4|1211.4|0
1582891800000|2020-02-28 12:10:00|1217.5|1216.5|1219.5|1218.5|1220|1219|1212.9|1211.9|0
1582892100000|2020-02-28 12:15:00|1219.8|1218.8|1221|1220|1221|1220|1217.8|1216.8|0
1582892400000|2020-02-28 12:20:00|1221.3|1220.3|1224|1223|1224|1223|1215.9|1214.9|3
1582892700000|2020-02-28 12:25:00|1223.8|1222.8|1222.5|1221.5|1223.8|1222.8|1221.3|1220.3|0
1582893000000|2020-02-28 12:30:00|1222.8|1221.8|1219.2|1218.2|1224|1223|1218.9|1217.9|0
1582893300000|2020-02-28 12:35:00|1219|1218|1223.3|1222.3|1223.5|1222.5|1218.9|1217.9|1
1582893600000|2020-02-28 12:40:00|1223|1222|1224.2|1223.2|1224.2|1223.2|1222.5|1221.5|0
1582893900000|2020-02-28 12:45:00|1224.5|1223.5|1226.2|1225.2|1226.2|1225.2|1216.9|1215.9|0
1582894200000|2020-02-28 12:50:00|1226|1225|1225|1224|1226.2|1225.2|1223.9|1222.9|0
1582894500000|2020-02-28 12:55:00|1224.7|1223.7|1223.7|1222.7|1225.4|1224.4|1223.4|1222.4|0
1582894800000|2020-02-28 13:00:00|1223.6|1222.6|1225|1224|1225.4|1224.4|1223.2|1222.2|0
1582895100000|2020-02-28 13:05:00|1225.4|1224.4|1227.1|1226.1|1227.4|1226.4|1223.7|1222.7|0
1582895400000|2020-02-28 13:10:00|1227.2|1226.2|1230|1229|1230.1|1229.1|1227.2|1226.2|3
1582895700000|2020-02-28 13:15:00|1229.7|1228.7|1230|1229|1231.5|1230.5|1229|1228|0
1582896000000|2020-02-28 13:20:00|1230.2|1229.2|1231.5|1230.5|1232.2|1231.2|1230.2|1229.2|0
1582896300000|2020-02-28 13:25:00|1231.2|1230.2|1230.5|1229.5|1231.2|1230.2|1228.5|1227.5|0
1582896600000|2020-02-28 13:30:00|1230.2|1229.2|1230.7|1229.7|1241.1|1240.1|1228.5|1227.5|0
1582896900000|2020-02-28 13:35:00|1231|1230|1229.5|1228.5|1231.5|1230.5|1229.5|1228.5|0
1582897200000|2020-02-28 13:40:00|1229.2|1228.2|1227.4|1226.4|1230|1229|1227.2|1226.2|0
1582897500000|2020-02-28 13:45:00|1227.5|1226.5|1224.5|1223.5|1229|1228|1224.5|1223.5|1
1582897800000|2020-02-28 13:50:00|1224.7|1223.7|1224.2|1223.2|1225.7|1224.7|1223.5|1222.5|0
1582898100000|2020-02-28 13:55:00|1224.5|1223.5|1225.5|1224.5|1227|1226|1218.2|1217.2|0
1582898400000|2020-02-28 14:00:00|1225.7|1224.7|1226.7|1225.7|1228.2|1227.2|1225.5|1224.5|0
1582898700000|2020-02-28 14:05:00|1226.5|1225.5|1224|1223|1228.5|1227.5|1223.6|1222.6|0
1582899000000|2020-02-28 14:10:00|1224.2|1223.2|1222|1221|1224.7|1223.7|1215.9|1214.9|0
1582899300000|2020-02-28 14:15:00|1221.7|1220.7|1219.7|1218.7|1221.7|1220.7|1218.9|1217.9|0
1582899600000|2020-02-28 14:20:00|1219.5|1218.5|1221.2|1220.2|1222.2|1221.2|1217.5|1216.5|0
1582899900000|2020-02-28 14:25:00|1220.1|1219.1|1219.7|1218.7|1221|1220|1217.9|1216.9|0
1582900200000|2020-02-28 14:30:00|1219.5|1218.5|1226.5|1225.5|1230.6|1229.6|1212.9|1211.9|0
1582900500000|2020-02-28 14:35:00|1226.7|1225.7|1227|1226|1229|1228|1217.6|1216.6|0
1582900800000|2020-02-28 14:40:00|1224|1223|1223.2|1222.2|1227.5|1226.5|1223.2|1222.2|3
1582901100000|2020-02-28 14:45:00|1223.7|1222.7|1221|1220|1223.7|1222.7|1215.6|1214.6|0
1582901400000|2020-02-28 14:50:00|1221.2|1220.2|1219|1218|1222|1221|1217.4|1216.4|0
1582901700000|2020-02-28 14:55:00|1218.7|1217.7|1220.5|1219.5|1222.4|1221.4|1212.5|1211.5|0
1582902000000|2020-02-28 15:00:00|1213.2|1212.2|1212.2|1211.2|1220.5|1219.5|1211.1|1210.1|0
1582902300000|2020-02-28 15:05:00|1211.7|1210.7|1213.7|1212.7|1225.5|1224.5|1211.7|1210.7|0
1582902600000|2020-02-28 15:10:00|1212.4|1211.4|1211.7|1210.7|1222|1221|1209.4|1208.4|0
1582902900000|2020-02-28 15:15:00|1211.6|1210.6|1215.7|1214.7|1226.4|1225.4|1210.5|1209.5|0
1582903200000|2020-02-28 15:20:00|1214.7|1213.7|1213|1212|1224|1223|1212.6|1211.6|0
1582903500000|2020-02-28 15:25:00|1213.2|1212.2|1211|1210|1223.6|1222.6|1210.7|1209.7|1
1582903800000|2020-02-28 15:30:00|1210.9|1209.9|1211.9|1210.9|1212|1211|1206.4|1205.4|3
1582904100000|2020-02-28 15:35:00|1212.9|1211.9|1216.2|1215.2|1216.5|1215.5|1210.5|1209.5|0
1582904400000|2020-02-28 15:40:00|1216.5|1215.5|1215.5|1214.5|1217.5|1216.5|1213.4|1212.4|0
1582904700000|2020-02-28 15:45:00|1215.8|1214.8|1214.8|1213.8|1217.3|1216.3|1213.4|1212.4|0
1582905000000|2020-02-28 15:50:00|1215|1214|1221|1220|1221.3|1220.3|1214.1|1213.1|6
1583136900000|2020-03-02 08:15:00|1252.8|1251.8|1256.5|1255.5|1257.6|1256.6|1251.4|1250.4|97
1583137200000|2020-03-02 08:20:00|1256.6|1255.6|1250.8|1249.8|1267.1|1266.1|1250.6|1249.6|25
1583137500000|2020-03-02 08:25:00|1250.6|1249.6|1252|1251|1255.3|1254.3|1248.3|1247.3|85
1583137800000|2020-03-02 08:30:00|1252.5|1251.5|1260.9|1259.9|1261.3|1260.3|1251.4|1250.4|0
1583138100000|2020-03-02 08:35:00|1261|1260|1259|1258|1263|1262|1256.1|1255.1|0
1583138400000|2020-03-02 08:40:00|1259.3|1258.3|1259.3|1258.3|1267.1|1266.1|1256.3|1255.3|6
1583138700000|2020-03-02 08:45:00|1260.5|1259.5|1258.5|1257.5|1261.9|1260.9|1256.1|1255.1|0
1583139000000|2020-03-02 08:50:00|1258.3|1257.3|1255.8|1254.8|1268.9|1267.9|1254.3|1253.3|20
1583139300000|2020-03-02 08:55:00|1255.6|1254.6|1251|1250|1257|1256|1250.9|1249.9|28
1583139600000|2020-03-02 09:00:00|1251.1|1250.1|1253.6|1252.6|1254.3|1253.3|1250.9|1249.9|64
1583139900000|2020-03-02 09:05:00|1253.8|1252.8|1254.5|1253.5|1256.8|1255.8|1252.1|1251.1|10
1583140200000|2020-03-02 09:10:00|1254.2|1253.2|1253.1|1252.1|1255.3|1254.3|1252.1|1251.1|80
1583140500000|2020-03-02 09:15:00|1253|1252|1253.8|1252.8|1254.5|1253.5|1252|1251|0
1583140800000|2020-03-02 09:20:00|1254|1253|1258|1257|1259.5|1258.5|1253.7|1252.7|34
1583141100000|2020-03-02 09:25:00|1257.7|1256.7|1254.2|1253.2|1257.7|1256.7|1253|1252|0
1583141400000|2020-03-02 09:30:00|1254.3|1253.3|1250.6|1249.6|1256.2|1255.2|1250.5|1249.5|5
1583141700000|2020-03-02 09:35:00|1250.5|1249.5|1247|1246|1251.2|1250.2|1246.8|1245.8|0
1583142000000|2020-03-02 09:40:00|1247.1|1246.1|1244|1243|1247.8|1246.8|1242.8|1241.8|0
1583142300000|2020-03-02 09:45:00|1244.1|1243.1|1245.3|1244.3|1247.2|1246.2|1242.5|1241.5|55
1583142600000|2020-03-02 09:50:00|1245.2|1244.2|1243.3|1242.3|1246.6|1245.6|1235.2|1234.2|50
1583142900000|2020-03-02 09:55:00|1243.5|1242.5|1246.2|1245.2|1246.5|1245.5|1234.5|1233.5|6
1583143200000|2020-03-02 10:00:00|1246.1|1245.1|1242.8|1241.8|1246.5|1245.5|1242.5|1241.5|0
1583143500000|2020-03-02 10:05:00|1243|1242|1241.2|1240.2|1244|1243|1241.2|1240.2|0
1583143800000|2020-03-02 10:10:00|1241.3|1240.3|1239.2|1238.2|1241.7|1240.7|1238.5|1237.5|2
1583144100000|2020-03-02 10:15:00|1239.1|1238.1|1241|1240|1241.7|1240.7|1238|1237|2
1583144400000|2020-03-02 10:20:00|1240.7|1239.7|1236.3|1235.3|1240.8|1239.8|1236.3|1235.3|0
1583144700000|2020-03-02 10:25:00|1236.5|1235.5|1239.7|1238.7|1239.8|1238.8|1236.3|1235.3|42
1583145000000|2020-03-02 10:30:00|1239.8|1238.8|1240.8|1239.8|1242.5|1241.5|1239.5|1238.5|27
1583145300000|2020-03-02 10:35:00|1240.7|1239.7|1239.6|1238.6|1241|1240|1239.3|1238.3|30
1583145600000|2020-03-02 10:40:00|1239.3|1238.3|1237.8|1236.8|1239.7|1238.7|1237.3|1236.3|0
1583145900000|2020-03-02 10:45:00|1237.7|1236.7|1235.3|1234.3|1238.7|1237.7|1234.3|1233.3|0
1583146200000|2020-03-02 10:50:00|1235.5|1234.5|1235.7|1234.7|1236.6|1235.6|1233.5|1232.5|0
1583146500000|2020-03-02 10:55:00|1235.6|1234.6|1233.7|1232.7|1235.8|1234.8|1232.8|1231.8|0
1583146800000|2020-03-02 11:00:00|1233.6|1232.6|1233|1232|1235.8|1234.8|1233|1232|20
1583147100000|2020-03-02 11:05:00|1232.8|1231.8|1232.2|1231.2|1234|1233|1231.8|1230.8|22
1583147400000|2020-03-02 11:10:00|1232|1231|1230.1|1229.1|1232.8|1231.8|1229.8|1228.8|45
1583147700000|2020-03-02 11:15:00|1229.5|1228.5|1233.8|1232.8|1233.8|1232.8|1229.5|1228.5|0
1583148000000|2020-03-02 11:20:00|1233.6|1232.6|1232|1231|1234.2|1233.2|1230.1|1229.1|0
1583148300000|2020-03-02 11:25:00|1231.8|1230.8|1228.6|1227.6|1231.8|1230.8|1228.5|1227.5|1
1583148600000|2020-03-02 11:30:00|1228.7|1227.7|1227|1226|1230|1229|1226.8|1225.8|0
1583148900000|2020-03-02 11:35:00|1227.1|1226.1|1226.2|1225.2|1228|1227|1226.2|1225.2|0
1583149200000|2020-03-02 11:40:00|1226.3|1225.3|1222.7|1221.7|1226.5|1225.5|1221.7|1220.7|1
1583149500000|2020-03-02 11:45:00|1222.8|1221.8|1228.6|1227.6|1229|1228|1222.8|1221.8|4
1583149800000|2020-03-02 11:50:00|1228.5|1227.5|1223.2|1222.2|1229.3|1228.3|1222.6|1221.6|0
1583150100000|2020-03-02 11:55:00|1223.3|1222.3|1219.1|1218.1|1226|1225|1208.5|1207.5|0
1583150400000|2020-03-02 12:00:00|1219.2|1218.2|1221.1|1220.1|1230.2|1229.2|1219.2|1218.2|12
1583150700000|2020-03-02 12:05:00|1221.3|1220.3|1225.3|1224.3|1227.7|1226.7|1221.3|1220.3|37
1583151000000|2020-03-02 12:10:00|1225.2|1224.2|1220|1219|1226.2|1225.2|1219.2|1218.2|4
1583151300000|2020-03-02 12:15:00|1220.1|1219.1|1218.8|1217.8|1222.3|1221.3|1217.8|1216.8|0
1583151600000|2020-03-02 12:20:00|1219|1218|1221.6|1220.6|1223|1222|1218.6|1217.6|0
1583151900000|2020-03-02 12:25:00|1221.7|1220.7|1227.3|1226.3|1227.5|1226.5|1221.3|1220.3|30
1583152200000|2020-03-02 12:30:00|1227.2|1226.2|1223.8|1222.8|1227.2|1226.2|1223.7|1222.7|28
1583152500000|2020-03-02 12:35:00|1224|1223|1226.3|1225.3|1228.8|1227.8|1224|1223|1
1583152800000|2020-03-02 12:40:00|1226.5|1225.5|1226.1|1225.1|1229.1|1228.1|1226|1225|0
1583153100000|2020-03-02 12:45:00|1226|1225|1227|1226|1228.8|1227.8|1225.5|1224.5|0
1583153400000|2020-03-02 12:50:00|1226.8|1225.8|1227.1|1226.1|1228.8|1227.8|1226.7|1225.7|0
1583153700000|2020-03-02 12:55:00|1227.3|1226.3|1230.8|1229.8|1233.4|1232.4|1227.2|1226.2|49
1583154000000|2020-03-02 13:00:00|1231.9|1230.9|1230.2|1229.2|1232|1231|1228.2|1227.2|10
1583154300000|2020-03-02 13:05:00|1230.1|1229.1|1230.2|1229.2|1230.8|1229.8|1228.6|1227.6|0
1583154600000|2020-03-02 13:10:00|1230.1|1229.1|1233.8|1232.8|1234.1|1233.1|1229.4|1228.4|1
1583154900000|2020-03-02 13:15:00|1233.7|1232.7|1232.3|1231.3|1234.6|1233.6|1231.7|1230.7|0
1583155200000|2020-03-02 13:20:00|1232.2|1231.2|1231.2|1230.2|1232.6|1231.6|1229.3|1228.3|0
1583155500000|2020-03-02 13:25:00|1231.1|1230.1|1230.1|1229.1|1231.1|1230.1|1227.8|1226.8|0
1583155800000|2020-03-02 13:30:00|1229.9|1228.9|1228.7|1227.7|1230.1|1229.1|1226.7|1225.7|0
1583156100000|2020-03-02 13:35:00|1228.8|1227.8|1227.7|1226.7|1229.6|1228.6|1227.2|1226.2|0
1583156400000|2020-03-02 13:40:00|1227.8|1226.8|1224.7|1223.7|1228.4|1227.4|1224.4|1223.4|0
1583156700000|2020-03-02 13:45:00|1224.9|1223.9|1227.2|1226.2|1227.2|1226.2|1224.4|1223.4|0
1583157000000|2020-03-02 13:50:00|1227.1|1226.1|1231.8|1230.8|1231.8|1230.8|1226.9|1225.9|6
1583157300000|2020-03-02 13:55:00|1232.1|1231.1|1235.6|1234.6|1236.1|1235.1|1223.8|1222.8|16
1583157600000|2020-03-02 14:00:00|1235.8|1234.8|1235.3|1234.3|1237.6|1236.6|1234.1|1233.1|1
1583157900000|2020-03-02 14:05:00|1235.2|1234.2|1234.7|1233.7|1236.3|1235.3|1232.2|1231.2|0
1583158200000|2020-03-02 14:10:00|1234.6|1233.6|1233.9|1232.9|1235.2|1234.2|1230.9|1229.9|0
1583158500000|2020-03-02 14:15:00|1233.7|1232.7|1232.9|1231.9|1234.3|1233.3|1220.7|1219.7|0
1583158800000|2020-03-02 14:20:00|1233.2|1232.2|1234.1|1233.1|1235.3|1234.3|1232.1|1231.1|0
1583159100000|2020-03-02 14:25:00|1234.2|1233.2|1234.4|1233.4|1235.3|1234.3|1233.7|1232.7|0
1583159400000|2020-03-02 14:30:00|1233.9|1232.9|1231.3|1230.3|1236.9|1235.9|1229.6|1228.6|0
1583159700000|2020-03-02 14:35:00|1231.1|1230.1|1228.8|1227.8|1232.1|1231.1|1228.3|1227.3|1
1583160000000|2020-03-02 14:40:00|1228.7|1227.7|1228.9|1227.9|1230.2|1229.2|1218.4|1217.4|0
1583160300000|2020-03-02 14:45:00|1228.8|1227.8|1228.8|1227.8|1232.1|1231.1|1228.3|1227.3|0
1583160600000|2020-03-02 14:50:00|1228.7|1227.7|1232.9|1231.9|1233.1|1232.1|1227.1|1226.1|0
1583160900000|2020-03-02 14:55:00|1232.8|1231.8|1228.1|1227.1|1233.1|1232.1|1227.1|1226.1|0
1583161200000|2020-03-02 15:00:00|1220.3|1219.3|1224.1|1223.1|1228.6|1227.6|1220.3|1219.3|47
1583161500000|2020-03-02 15:05:00|1224.3|1223.3|1223.8|1222.8|1226.2|1225.2|1221.4|1220.4|16
1583161800000|2020-03-02 15:10:00|1223.7|1222.7|1226.9|1225.9|1228|1227|1222.8|1221.8|17
1583162100000|2020-03-02 15:15:00|1227|1226|1222.9|1221.9|1228.2|1227.2|1222.8|1221.8|6
1583162400000|2020-03-02 15:20:00|1222.8|1221.8|1223.7|1222.7|1225.4|1224.4|1222.8|1221.8|0
1583162700000|2020-03-02 15:25:00|1223.5|1222.5|1226.3|1225.3|1226.5|1225.5|1222.5|1221.5|0
1583163000000|2020-03-02 15:30:00|1226.8|1225.8|1224.4|1223.4|1228.7|1227.7|1224|1223|9
1583163300000|2020-03-02 15:35:00|1224.2|1223.2|1226.8|1225.8|1227.5|1226.5|1224.2|1223.2|0
1583163600000|2020-03-02 15:40:00|1227|1226|1229.9|1228.9|1230.3|1229.3|1226.7|1225.7|0
1583163900000|2020-03-02 15:45:00|1229.5|1228.5|1233|1232|1233.3|1232.3|1229.5|1228.5|0
1583164200000|2020-03-02 15:50:00|1232.9|1231.9|1234.2|1233.2|1234.2|1233.2|1231.3|1230.3|18
1583222400000|2020-03-03 08:00:00|1233.7|1233.7|1233.7|1233.7|1233.7|1233.7|1233.7|1233.7|0
1583223600000|2020-03-03 08:20:00|1263.8|1262.8|1263.5|1262.5|1263.8|1262.8|1262|1261|0
1583223900000|2020-03-03 08:25:00|1263.7|1262.7|1263.3|1262.3|1263.9|1262.9|1262.4|1261.4|86
1583224200000|2020-03-03 08:30:00|1263.4|1262.4|1268.5|1267.5|1269.3|1268.3|1263|1262|10
1583224500000|2020-03-03 08:35:00|1268.7|1267.7|1270|1269|1271.2|1270.2|1268.3|1267.3|0
1583224800000|2020-03-03 08:40:00|1269.9|1268.9|1269.2|1268.2|1271.9|1270.9|1269.2|1268.2|0
1583225100000|2020-03-03 08:45:00|1268.4|1267.4|1268.5|1267.5|1270|1269|1268|1267|106
1583225400000|2020-03-03 08:50:00|1268.4|1267.4|1265.4|1264.4|1268.4|1267.4|1265.2|1264.2|95
1583225700000|2020-03-03 08:55:00|1265.3|1264.3|1270.9|1269.9|1271.4|1270.4|1265|1264|0
1583226000000|2020-03-03 09:00:00|1270.7|1269.7|1266|1265|1270.7|1269.7|1266|1265|3
1583226300000|2020-03-03 09:05:00|1266.1|1265.1|1269|1268|1269.4|1268.4|1265.5|1264.5|1
1583226600000|2020-03-03 09:10:00|1268.7|1267.7|1271|1270|1271.5|1270.5|1268.7|1267.7|0
1583226900000|2020-03-03 09:15:00|1271.1|1270.1|1271.9|1270.9|1272.1|1271.1|1270.6|1269.6|0
1583227200000|2020-03-03 09:20:00|1272|1271|1269.5|1268.5|1272.7|1271.7|1269.5|1268.5|3
1583227500000|2020-03-03 09:25:00|1269.7|1268.7|1271.6|1270.6|1271.6|1270.6|1269|1268|11
1583227800000|2020-03-03 09:30:00|1271.7|1270.7|1272.5|1271.5|1274|1273|1271.1|1270.1|0
1583228100000|2020-03-03 09:35:00|1272.6|1271.6|1271.2|1270.2|1273|1272|1271|1270|0
1583228400000|2020-03-03 09:40:00|1271.7|1270.7|1274.1|1273.1|1274.2|1273.2|1271.1|1270.1|0
1583228700000|2020-03-03 09:45:00|1274|1273|1274.9|1273.9|1275.9|1274.9|1272.1|1271.1|100
1583229000000|2020-03-03 09:50:00|1275|1274|1271.9|1270.9|1275|1274|1271.9|1270.9|14
1583229300000|2020-03-03 09:55:00|1272|1271|1274.9|1273.9|1275|1274|1272|1271|2
1583229600000|2020-03-03 10:00:00|1274.6|1273.6|1275.5|1274.5|1276|1275|1274.5|1273.5|0
1583229900000|2020-03-03 10:05:00|1275.4|1274.4|1272.9|1271.9|1275.5|1274.5|1271.7|1270.7|14
1583230200000|2020-03-03 10:10:00|1273|1272|1271.5|1270.5|1273.7|1272.7|1271.1|1270.1|1
1583230500000|2020-03-03 10:15:00|1271.7|1270.7|1274.1|1273.1|1274.7|1273.7|1271.7|1270.7|0
1583230800000|2020-03-03 10:20:00|1274.2|1273.2|1274.7|1273.7|1275.4|1274.4|1273.5|1272.5|0
1583231100000|2020-03-03 10:25:00|1275|1274|1275.1|1274.1|1275.7|1274.7|1273.6|1272.6|0
1583231400000|2020-03-03 10:30:00|1275|1274|1274|1273|1275.7|1274.7|1273.9|1272.9|0
1583231700000|2020-03-03 10:35:00|1274.1|1273.1|1275.5|1274.5|1275.9|1274.9|1273|1272|0
1583232000000|2020-03-03 10:40:00|1275.6|1274.6|1273|1272|1275.7|1274.7|1272.1|1271.1|214
1583232300000|2020-03-03 10:45:00|1273.2|1272.2|1274.2|1273.2|1274.6|1273.6|1273.1|1272.1|50
1583232600000|2020-03-03 10:50:00|1274.4|1273.4|1273.4|1272.4|1275|1274|1273.2|1272.2|180
1583232900000|2020-03-03 10:55:00|1273.5|1272.5|1274.9|1273.9|1274.9|1273.9|1272.9|1271.9|51
1583233200000|2020-03-03 11:00:00|1274.7|1273.7|1271.5|1270.5|1274.9|1273.9|1270.6|1269.6|130
1583233500000|2020-03-03 11:05:00|1271.4|1270.4|1269.4|1268.4|1272.7|1271.7|1268.2|1267.2|100
1583233800000|2020-03-03 11:10:00|1269.2|1268.2|1269.1|1268.1|1270.6|1269.6|1268.4|1267.4|100
1583234100000|2020-03-03 11:15:00|1269|1268|1269|1268|1269.2|1268.2|1267.5|1266.5|62
1583234400000|2020-03-03 11:20:00|1268.7|1267.7|1267.5|1266.5|1269.5|1268.5|1267.4|1266.4|172
1583234700000|2020-03-03 11:25:00|1267.6|1266.6|1266.7|1265.7|1267.7|1266.7|1266.1|1265.1|1
1583235000000|2020-03-03 11:30:00|1266.9|1265.9|1268.4|1267.4|1268.7|1267.7|1266.7|1265.7|0
1583235300000|2020-03-03 11:35:00|1268.5|1267.5|1268.5|1267.5|1270|1269|1268|1267|0
1583235600000|2020-03-03 11:40:00|1268.6|1267.6|1268.5|1267.5|1268.7|1267.7|1267.1|1266.1|14
1583235900000|2020-03-03 11:45:00|1268.6|1267.6|1268.4|1267.4|1269.6|1268.6|1268|1267|0
1583236200000|2020-03-03 11:50:00|1268.5|1267.5|1269.5|1268.5|1269.6|1268.6|1268.2|1267.2|0
1583236500000|2020-03-03 11:55:00|1269.7|1268.7|1269.4|1268.4|1270.2|1269.2|1268.5|1267.5|0
1583236800000|2020-03-03 12:00:00|1269.5|1268.5|1271.6|1270.6|1271.7|1270.7|1269.5|1268.5|0
1583237100000|2020-03-03 12:05:00|1271.7|1270.7|1274|1273|1274|1273|1270.5|1269.5|0
1583237400000|2020-03-03 12:10:00|1273.9|1272.9|1274.1|1273.1|1274.4|1273.4|1273|1272|0
1583237700000|2020-03-03 12:15:00|1274.2|1273.2|1274.6|1273.6|1274.9|1273.9|1273.6|1272.6|0
1583238000000|2020-03-03 12:20:00|1274.7|1273.7|1274.1|1273.1|1274.7|1273.7|1273.2|1272.2|0
1583238300000|2020-03-03 12:25:00|1274|1273|1275.2|1274.2|1275.2|1274.2|1273.2|1272.2|0
1583238600000|2020-03-03 12:30:00|1275|1274|1273.7|1272.7|1276.6|1275.6|1272.9|1271.9|28
1583238900000|2020-03-03 12:35:00|1274|1273|1269.2|1268.2|1274|1273|1267.2|1266.2|0
1583239200000|2020-03-03 12:40:00|1269.1|1268.1|1266.6|1265.6|1270.2|1269.2|1266|1265|0
1583239500000|2020-03-03 12:45:00|1266.5|1265.5|1265.7|1264.7|1266.9|1265.9|1264.7|1263.7|3
1583239800000|2020-03-03 12:50:00|1265.9|1264.9|1264.7|1263.7|1267|1266|1264.7|1263.7|0
1583240100000|2020-03-03 12:55:00|1264.2|1263.2|1267|1266|1268.5|1267.5|1262.5|1261.5|69
1583240400000|2020-03-03 13:00:00|1266.9|1265.9|1262.4|1261.4|1267.4|1266.4|1262.4|1261.4|55
1583240700000|2020-03-03 13:05:00|1262.6|1261.6|1260.7|1259.7|1262.7|1261.7|1260.2|1259.2|10
1583241000000|2020-03-03 13:10:00|1260.9|1259.9|1263.4|1262.4|1263.6|1262.6|1260.6|1259.6|1
1583241300000|2020-03-03 13:15:00|1263.1|1262.1|1262.5|1261.5|1263.9|1262.9|1261.1|1260.1|1
1583241600000|2020-03-03 13:20:00|1262.2|1261.2|1264.1|1263.1|1264.6|1263.6|1261.6|1260.6|0
1583241900000|2020-03-03 13:25:00|1264.2|1263.2|1265.2|1264.2|1266.7|1265.7|1263.5|1262.5|0
1583242200000|2020-03-03 13:30:00|1265.6|1264.6|1264.4|1263.4|1265.6|1264.6|1263|1262|0
1583242500000|2020-03-03 13:35:00|1264.1|1263.1|1263.9|1262.9|1265.2|1264.2|1263.4|1262.4|0
1583242800000|2020-03-03 13:40:00|1264.1|1263.1|1263.5|1262.5|1264.4|1263.4|1262.5|1261.5|15
1583243100000|2020-03-03 13:45:00|1263.4|1262.4|1262.9|1261.9|1263.6|1262.6|1262.2|1261.2|0
1583243400000|2020-03-03 13:50:00|1263|1262|1263.2|1262.2|1264.2|1263.2|1262.7|1261.7|55
1583243700000|2020-03-03 13:55:00|1263.1|1262.1|1264|1263|1264.7|1263.7|1262.9|1261.9|0
1583244000000|2020-03-03 14:00:00|1264.2|1263.2|1264|1263|1264.4|1263.4|1262.9|1261.9|0
1583244300000|2020-03-03 14:05:00|1263.9|1262.9|1264.4|1263.4|1265.6|1264.6|1263.6|1262.6|0
1583244600000|2020-03-03 14:10:00|1264.5|1263.5|1264.4|1263.4|1264.9|1263.9|1263.4|1262.4|0
1583244900000|2020-03-03 14:15:00|1264.2|1263.2|1264.9|1263.9|1265.6|1264.6|1264.1|1263.1|0
1583245200000|2020-03-03 14:20:00|1265|1264|1266.2|1265.2|1266.4|1265.4|1264.7|1263.7|5
1583245500000|2020-03-03 14:25:00|1266.4|1265.4|1266.2|1265.2|1266.6|1265.6|1265.5|1264.5|56
1583245800000|2020-03-03 14:30:00|1266|1265|1262.4|1261.4|1266|1265|1262|1261|38
1583246100000|2020-03-03 14:35:00|1262.5|1261.5|1261.2|1260.2|1262.5|1261.5|1259.9|1258.9|0
1583246400000|2020-03-03 14:40:00|1261.4|1260.4|1262.1|1261.1|1263.1|1262.1|1261.2|1260.2|0
1583246700000|2020-03-03 14:45:00|1262|1261|1262.6|1261.6|1263.5|1262.5|1261.1|1260.1|0
1583247000000|2020-03-03 14:50:00|1262.4|1261.4|1257.6|1256.6|1262.4|1261.4|1257.1|1256.1|54
1583247300000|2020-03-03 14:55:00|1257.5|1256.5|1257.2|1256.2|1258.5|1257.5|1255.4|1254.4|84
1583247600000|2020-03-03 15:00:00|1257.1|1256.1|1269.9|1268.9|1275.9|1274.9|1248.5|1247.5|130
1583247900000|2020-03-03 15:05:00|1270|1269|1271.4|1270.4|1278.6|1277.6|1263|1262|50
1583248200000|2020-03-03 15:10:00|1267.5|1266.5|1263.7|1262.7|1273.4|1272.4|1254.6|1253.6|0
1583248500000|2020-03-03 15:15:00|1263.6|1262.6|1259.9|1258.9|1265.2|1264.2|1256.4|1255.4|305
1583248800000|2020-03-03 15:20:00|1259.7|1258.7|1262.5|1261.5|1263.4|1262.4|1257.5|1256.5|0
1583249100000|2020-03-03 15:25:00|1262.2|1261.2|1258.4|1257.4|1263.4|1262.4|1257.9|1256.9|0
1583249400000|2020-03-03 15:30:00|1258.2|1257.2|1256.4|1255.4|1261.9|1260.9|1255.9|1254.9|34
1583249700000|2020-03-03 15:35:00|1256.2|1255.2|1260.9|1259.9|1262.1|1261.1|1256.2|1255.2|10
1583250000000|2020-03-03 15:40:00|1260.7|1259.7|1264.7|1263.7|1264.9|1263.9|1260.3|1259.3|28
1583250300000|2020-03-03 15:45:00|1264.8|1263.8|1263.8|1262.8|1266.2|1265.2|1262.7|1261.7|43
1583250600000|2020-03-03 15:50:00|1263.4|1262.4|1265.1|1264.1|1265.1|1264.1|1263.4|1262.4|12
1583308800000|2020-03-04 08:00:00|1264.6|1264.6|1264.6|1264.6|1264.6|1264.6|1264.6|1264.6|0
1583309100000|2020-03-04 08:05:00|1259.1|1258.1|1257.2|1256.2|1263.2|1262.2|1256.8|1255.8|140
1583309400000|2020-03-04 08:10:00|1257.3|1256.3|1259.9|1258.9|1260.6|1259.6|1256.2|1255.2|5
1583309700000|2020-03-04 08:15:00|1260.7|1259.7|1264.1|1263.1|1264.1|1263.1|1259.8|1258.8|0
1583310000000|2020-03-04 08:20:00|1263.3|1262.3|1267.3|1266.3|1268.1|1267.1|1262.7|1261.7|8
1583310300000|2020-03-04 08:25:00|1267.2|1266.2|1267.9|1266.9|1269.2|1268.2|1264.9|1263.9|23
1583310600000|2020-03-04 08:30:00|1268.1|1267.1|1272.6|1271.6|1272.6|1271.6|1267.9|1266.9|4
1583310900000|2020-03-04 08:35:00|1273.2|1272.2|1273.7|1272.7|1273.9|1272.9|1271.9|1270.9|27
1583311200000|2020-03-04 08:40:00|1273.8|1272.8|1273.9|1272.9|1274.6|1273.6|1272.4|1271.4|11
1583311500000|2020-03-04 08:45:00|1274.1|1273.1|1275.7|1274.7|1276.3|1275.3|1272.3|1271.3|0
1583311800000|2020-03-04 08:50:00|1275.8|1274.8|1273.8|1272.8|1277.2|1276.2|1273|1272|52
1583312100000|2020-03-04 08:55:00|1273.5|1272.5|1272|1271|1273.5|1272.5|1271|1270|50
1583312400000|2020-03-04 09:00:00|1272.1|1271.1|1273.6|1272.6|1274.3|1273.3|1271|1270|25
1583312700000|2020-03-04 09:05:00|1273.8|1272.8|1270.5|1269.5|1274.1|1273.1|1269.1|1268.1|1
1583313000000|2020-03-04 09:10:00|1270.4|1269.4|1270|1269|1271.5|1270.5|1269.3|1268.3|0
1583313300000|2020-03-04 09:15:00|1269.9|1268.9|1273.3|1272.3|1273.8|1272.8|1269.8|1268.8|0
1583313600000|2020-03-04 09:20:00|1273.1|1272.1|1273.4|1272.4|1274.5|1273.5|1272.6|1271.6|0
1583313900000|2020-03-04 09:25:00|1273.5|1272.5|1273.1|1272.1|1274.4|1273.4|1272.9|1271.9|50
1583314200000|2020-03-04 09:30:00|1273|1272|1272.5|1271.5|1273.3|1272.3|1271.6|1270.6|0
1583314500000|2020-03-04 09:35:00|1272.8|1271.8|1274|1273|1276.1|1275.1|1272.4|1271.4|0
1583314800000|2020-03-04 09:40:00|1273.8|1272.8|1274.3|1273.3|1275.8|1274.8|1273.5|1272.5|1
1583315100000|2020-03-04 09:45:00|1274.1|1273.1|1273.5|1272.5|1275.5|1274.5|1272.8|1271.8|113
1583315400000|2020-03-04 09:50:00|1273.8|1272.8|1277|1276|1277|1276|1270.9|1269.9|0
1583315700000|2020-03-04 09:55:00|1276.8|1275.8|1275.5|1274.5|1276.8|1275.8|1272|1271|102
1583316000000|2020-03-04 10:00:00|1275.3|1274.3|1276|1275|1276.1|1275.1|1274.1|1273.1|0
1583316300000|2020-03-04 10:05:00|1276.3|1275.3|1276|1275|1276.5|1275.5|1274.8|1273.8|0
1583316600000|2020-03-04 10:10:00|1276.3|1275.3|1276.3|1275.3|1276.8|1275.8|1275.5|1274.5|0
1583316900000|2020-03-04 10:15:00|1276.1|1275.1|1274.4|1273.4|1276.4|1275.4|1274.1|1273.1|0
1583317200000|2020-03-04 10:20:00|1274.3|1273.3|1274.6|1273.6|1275.3|1274.3|1273.5|1272.5|0
1583317500000|2020-03-04 10:25:00|1274.8|1273.8|1275.3|1274.3|1276.5|1275.5|1274.5|1273.5|0
1583317800000|2020-03-04 10:30:00|1275.5|1274.5|1276|1275|1276.4|1275.4|1274.8|1273.8|8
1583318100000|2020-03-04 10:35:00|1275|1274|1275.8|1274.8|1276.3|1275.3|1274.8|1273.8|2
1583318400000|2020-03-04 10:40:00|1275.9|1274.9|1277.5|1276.5|1277.5|1276.5|1275.5|1274.5|0
1583318700000|2020-03-04 10:45:00|1277.9|1276.9|1277.8|1276.8|1278.1|1277.1|1276.9|1275.9|0
1583319000000|2020-03-04 10:50:00|1277.9|1276.9|1277.1|1276.1|1278.3|1277.3|1277.1|1276.1|0
1583319300000|2020-03-04 10:55:00|1277|1276|1277.1|1276.1|1277.4|1276.4|1275.6|1274.6|0
1583319600000|2020-03-04 11:00:00|1277|1276|1277.1|1276.1|1278.3|1277.3|1276.8|1275.8|0
1583319900000|2020-03-04 11:05:00|1277.3|1276.3|1276.3|1275.3|1277.6|1276.6|1276.1|1275.1|0
1583320200000|2020-03-04 11:10:00|1275.9|1274.9|1275.9|1274.9|1277.1|1276.1|1275.8|1274.8|81
1583320500000|2020-03-04 11:15:00|1275.8|1274.8|1274.8|1273.8|1276|1275|1274.4|1273.4|0
1583320800000|2020-03-04 11:20:00|1274.9|1273.9|1275.8|1274.8|1276.4|1275.4|1274.8|1273.8|0
1583321100000|2020-03-04 11:25:00|1275.5|1274.5|1277.1|1276.1|1277.5|1276.5|1275.3|1274.3|25
1583321400000|2020-03-04 11:30:00|1277|1276|1277.9|1276.9|1278|1277|1276.8|1275.8|0
1583321700000|2020-03-04 11:35:00|1278|1277|1276.3|1275.3|1278|1277|1276|1275|0
1583322000000|2020-03-04 11:40:00|1276.1|1275.1|1275.9|1274.9|1277.9|1276.9|1275.6|1274.6|60
1583322300000|2020-03-04 11:45:00|1276|1275|1275|1274|1276.1|1275.1|1274.6|1273.6|2
1583322600000|2020-03-04 11:50:00|1275.1|1274.1|1276.5|1275.5|1276.8|1275.8|1274.9|1273.9|0
1583322900000|2020-03-04 11:55:00|1276.8|1275.8|1278.1|1277.1|1278.1|1277.1|1276|1275|0
1583323200000|2020-03-04 12:00:00|1277.6|1276.6|1277.3|1276.3|1278.3|1277.3|1276.1|1275.1|11
1583323500000|2020-03-04 12:05:00|1277.6|1276.6|1279.9|1278.9|1280.3|1279.3|1277.3|1276.3|0
1583323800000|2020-03-04 12:10:00|1280|1279|1280|1279|1281.1|1280.1|1279.8|1278.8|0
1583324100000|2020-03-04 12:15:00|1280.1|1279.1|1280.9|1279.9|1280.9|1279.9|1279.4|1278.4|0
1583324400000|2020-03-04 12:20:00|1280.8|1279.8|1280.5|1279.5|1281.8|1280.8|1280.1|1279.1|0
1583324700000|2020-03-04 12:25:00|1280.4|1279.4|1280.3|1279.3|1280.8|1279.8|1278.9|1277.9|0
1583325000000|2020-03-04 12:30:00|1280.5|1279.5|1281.1|1280.1|1281.4|1280.4|1280.3|1279.3|0
1583325300000|2020-03-04 12:35:00|1281.3|1280.3|1281|1280|1281.4|1280.4|1280.8|1279.8|0
1583325600000|2020-03-04 12:40:00|1281.3|1280.3|1280.1|1279.1|1281.3|1280.3|1279.3|1278.3|0
1583325900000|2020-03-04 12:45:00|1280.2|1279.2|1282.1|1281.1|1282.1|1281.1|1280.2|1279.2|0
1583326200000|2020-03-04 12:50:00|1281.8|1280.8|1280.6|1279.6|1282.1|1281.1|1280.4|1279.4|0
1583326500000|2020-03-04 12:55:00|1280.4|1279.4|1278.1|1277.1|1281.2|1280.2|1277.9|1276.9|7
1583326800000|2020-03-04 13:00:00|1277.8|1276.8|1275.6|1274.6|1277.8|1276.8|1275.6|1274.6|0
1583327100000|2020-03-04 13:05:00|1275.7|1274.7|1272.8|1271.8|1275.7|1274.7|1272.7|1271.7|0
1583327400000|2020-03-04 13:10:00|1272.6|1271.6|1271.1|1270.1|1273.3|1272.3|1270.4|1269.4|0
1583327700000|2020-03-04 13:15:00|1271.3|1270.3|1271.4|1270.4|1273.1|1272.1|1270.9|1269.9|0
1583328000000|2020-03-04 13:20:00|1271.3|1270.3|1272.9|1271.9|1274.8|1273.8|1270.9|1269.9|0
1583328300000|2020-03-04 13:25:00|1272.8|1271.8|1272.8|1271.8|1274.8|1273.8|1272.4|1271.4|79
1583328600000|2020-03-04 13:30:00|1272.9|1271.9|1272.6|1271.6|1273.8|1272.8|1271.8|1270.8|0
1583328900000|2020-03-04 13:35:00|1272.7|1271.7|1272.7|1271.7|1273.8|1272.8|1272.3|1271.3|0
1583329200000|2020-03-04 13:40:00|1272.8|1271.8|1273.3|1272.3|1273.3|1272.3|1271.9|1270.9|0
1583329500000|2020-03-04 13:45:00|1273.6|1272.6|1274.6|1273.6|1274.8|1273.8|1272.8|1271.8|0
1583329800000|2020-03-04 13:50:00|1274.9|1273.9|1273.8|1272.8|1275.3|1274.3|1273.1|1272.1|0
1583330100000|2020-03-04 13:55:00|1273.7|1272.7|1273.7|1272.7|1274.9|1273.9|1273.4|1272.4|0
1583330400000|2020-03-04 14:00:00|1273.8|1272.8|1271.7|1270.7|1273.8|1272.8|1271.3|1270.3|0
1583330700000|2020-03-04 14:05:00|1271.4|1270.4|1273.2|1272.2|1274.2|1273.2|1271.3|1270.3|0
1583331000000|2020-03-04 14:10:00|1273.3|1272.3|1273.8|1272.8|1275.3|1274.3|1272.9|1271.9|40
1583331300000|2020-03-04 14:15:00|1273.7|1272.7|1272.6|1271.6|1273.9|1272.9|1272.6|1271.6|0
1583331600000|2020-03-04 14:20:00|1272.4|1271.4|1273.2|1272.2|1273.2|1272.2|1271.6|1270.6|0
1583331900000|2020-03-04 14:25:00|1273.4|1272.4|1272.7|1271.7|1273.4|1272.4|1272.3|1271.3|0
1583332200000|2020-03-04 14:30:00|1272.8|1271.8|1276.3|1275.3|1277.1|1276.1|1272.2|1271.2|29
1583332500000|2020-03-04 14:35:00|1275.9|1274.9|1271.3|1270.3|1276.2|1275.2|1270.6|1269.6|16
1583332800000|2020-03-04 14:40:00|1272.1|1271.1|1272.4|1271.4|1273.9|1272.9|1270.3|1269.3|0
1583333100000|2020-03-04 14:45:00|1272.6|1271.6|1269.3|1268.3|1272.8|1271.8|1269.3|1268.3|0
1583333400000|2020-03-04 14:50:00|1269.4|1268.4|1265.8|1264.8|1269.9|1268.9|1265.8|1264.8|0
1583333700000|2020-03-04 14:55:00|1265.9|1264.9|1266.9|1265.9|1267.2|1266.2|1264.3|1263.3|0
1583334000000|2020-03-04 15:00:00|1266.7|1265.7|1267.4|1266.4|1269.4|1268.4|1266.1|1265.1|2
1583334300000|2020-03-04 15:05:00|1267.3|1266.3|1268.3|1267.3|1268.8|1267.8|1265.3|1264.3|0
1583334600000|2020-03-04 15:10:00|1268.1|1267.1|1270.2|1269.2|1270.2|1269.2|1267.2|1266.2|1
1583334900000|2020-03-04 15:15:00|1270.1|1269.1|1271.9|1270.9|1272.2|1271.2|1269.1|1268.1|0
1583335200000|2020-03-04 15:20:00|1272|1271|1272.2|1271.2|1273.7|1272.7|1270|1269|0
1583335500000|2020-03-04 15:25:00|1272.4|1271.4|1272.6|1271.6|1273.2|1272.2|1270.9|1269.9|0
1583335800000|2020-03-04 15:30:00|1272.9|1271.9|1269.1|1268.1|1272.9|1271.9|1269|1268|2
1583336100000|2020-03-04 15:35:00|1269.4|1268.4|1270.2|1269.2|1271.6|1270.6|1268.7|1267.7|0
1583336400000|2020-03-04 15:40:00|1270.1|1269.1|1272.1|1271.1|1272.1|1271.1|1269.4|1268.4|0
1583336700000|2020-03-04 15:45:00|1272|1271|1272.2|1271.2|1273.6|1272.6|1271.1|1270.1|1
1583337000000|2020-03-04 15:50:00|1272.4|1271.4|1272|1271|1273.5|1272.5|1271.6|1270.6|5
1583395200000|2020-03-05 08:00:00|1271.4|1271.4|1271.4|1271.4|1271.4|1271.4|1271.4|1271.4|0
1583395500000|2020-03-05 08:05:00|1288.1|1287.1|1291|1290|1294.2|1293.2|1279.9|1278.9|58
1583395800000|2020-03-05 08:10:00|1291.1|1290.1|1291.2|1290.2|1292.9|1291.9|1288.5|1287.5|86
1583396100000|2020-03-05 08:15:00|1291.4|1290.4|1288.4|1287.4|1292.1|1291.1|1284.9|1283.9|133
1583396400000|2020-03-05 08:20:00|1288.2|1287.2|1286.7|1285.7|1288.2|1287.2|1286|1285|0
1583396700000|2020-03-05 08:25:00|1286.6|1285.6|1283.6|1282.6|1286.6|1285.6|1283.1|1282.1|37
1583397000000|2020-03-05 08:30:00|1283.5|1282.5|1281.9|1280.9|1286.1|1285.1|1281.4|1280.4|0
1583397300000|2020-03-05 08:35:00|1283.1|1282.1|1280.6|1279.6|1283.4|1282.4|1280.1|1279.1|0
1583397600000|2020-03-05 08:40:00|1280.7|1279.7|1281|1280|1282.9|1281.9|1280.1|1279.1|100
1583397900000|2020-03-05 08:45:00|1281.1|1280.1|1280.2|1279.2|1282.4|1281.4|1279.5|1278.5|0
1583398200000|2020-03-05 08:50:00|1280.4|1279.4|1283.4|1282.4|1283.4|1282.4|1280.1|1279.1|102
1583398500000|2020-03-05 08:55:00|1282.6|1281.6|1281|1280|1283.5|1282.5|1280.7|1279.7|0
1583398800000|2020-03-05 09:00:00|1281.1|1280.1|1281.9|1280.9|1282.6|1281.6|1280.4|1279.4|0
1583399100000|2020-03-05 09:05:00|1281.6|1280.6|1276.2|1275.2|1281.6|1280.6|1276.1|1275.1|10
1583399400000|2020-03-05 09:10:00|1276.4|1275.4|1278.9|1277.9|1279.2|1278.2|1275.1|1274.1|61
1583399700000|2020-03-05 09:15:00|1279.1|1278.1|1282|1281|1282.1|1281.1|1278.6|1277.6|29
1583400000000|2020-03-05 09:20:00|1282.4|1281.4|1280|1279|1282.4|1281.4|1279.6|1278.6|5
1583400300000|2020-03-05 09:25:00|1280.2|1279.2|1277.1|1276.1|1280.4|1279.4|1277.1|1276.1|10
1583400600000|2020-03-05 09:30:00|1277.2|1276.2|1277.1|1276.1|1278.4|1277.4|1276.2|1275.2|100
1583400900000|2020-03-05 09:35:00|1277.2|1276.2|1277.4|1276.4|1279|1278|1277|1276|0
1583401200000|2020-03-05 09:40:00|1277.5|1276.5|1276.2|1275.2|1277.5|1276.5|1276|1275|3
1583401500000|2020-03-05 09:45:00|1276.1|1275.1|1276.9|1275.9|1278.1|1277.1|1276.1|1275.1|75
1583401800000|2020-03-05 09:50:00|1276.6|1275.6|1275.7|1274.7|1276.7|1275.7|1275|1274|6
1583402100000|2020-03-05 09:55:00|1275.9|1274.9|1274.9|1273.9|1275.9|1274.9|1274|1273|0
1583402400000|2020-03-05 10:00:00|1275|1274|1274.2|1273.2|1275.1|1274.1|1272.9|1271.9|0
1583402700000|2020-03-05 10:05:00|1274.1|1273.1|1272.7|1271.7|1274.2|1273.2|1271.5|1270.5|0
1583403000000|2020-03-05 10:10:00|1272.9|1271.9|1271.1|1270.1|1273.1|1272.1|1271.1|1270.1|0
1583403300000|2020-03-05 10:15:00|1271.2|1270.2|1270.4|1269.4|1272|1271|1270.2|1269.2|29
1583403600000|2020-03-05 10:20:00|1270.1|1269.1|1267.7|1266.7|1270.4|1269.4|1267.6|1266.6|0
1583403900000|2020-03-05 10:25:00|1267.9|1266.9|1267.2|1266.2|1269.5|1268.5|1266.5|1265.5|0
1583404200000|2020-03-05 10:30:00|1267.4|1266.4|1266.9|1265.9|1268.5|1267.5|1266.2|1265.2|0
1583404500000|2020-03-05 10:35:00|1266.7|1265.7|1268.4|1267.4|1268.7|1267.7|1266.6|1265.6|8
1583404800000|2020-03-05 10:40:00|1268.5|1267.5|1268.6|1267.6|1269.1|1268.1|1267.4|1266.4|6
1583405100000|2020-03-05 10:45:00|1268.5|1267.5|1272.1|1271.1|1272.6|1271.6|1268.4|1267.4|1
1583405400000|2020-03-05 10:50:00|1272.4|1271.4|1269.7|1268.7|1273|1272|1269.6|1268.6|2
1583405700000|2020-03-05 10:55:00|1269.6|1268.6|1269.1|1268.1|1269.6|1268.6|1267.7|1266.7|0
1583406000000|2020-03-05 11:00:00|1269.4|1268.4|1270.2|1269.2|1271.5|1270.5|1269.2|1268.2|0
1583406300000|2020-03-05 11:05:00|1270.1|1269.1|1273|1272|1273.2|1272.2|1268.9|1267.9|0
1583406600000|2020-03-05 11:10:00|1272.9|1271.9|1272.9|1271.9|1273.6|1272.6|1272.1|1271.1|0
1583406900000|2020-03-05 11:15:00|1273|1272|1269.6|1268.6|1273.5|1272.5|1269.2|1268.2|0
1583407200000|2020-03-05 11:20:00|1269.7|1268.7|1268.1|1267.1|1270.9|1269.9|1267.6|1266.6|8
1583407500000|2020-03-05 11:25:00|1268.2|1267.2|1268|1267|1268.9|1267.9|1267.6|1266.6|0
1583407800000|2020-03-05 11:30:00|1267.7|1266.7|1267.4|1266.4|1268.7|1267.7|1266.4|1265.4|0
1583408100000|2020-03-05 11:35:00|1267.6|1266.6|1265.7|1264.7|1267.6|1266.6|1265.7|1264.7|0
1583408400000|2020-03-05 11:40:00|1265.6|1264.6|1265.6|1264.6|1267.6|1266.6|1265.6|1264.6|0
1583408700000|2020-03-05 11:45:00|1265.7|1264.7|1265.4|1264.4|1266.5|1265.5|1263.9|1262.9|0
1583409000000|2020-03-05 11:50:00|1265.5|1264.5|1265.6|1264.6|1267.1|1266.1|1265.2|1264.2|0
1583409300000|2020-03-05 11:55:00|1265.7|1264.7|1266.9|1265.9|1267.9|1266.9|1265.7|1264.7|100
1583409600000|2020-03-05 12:00:00|1267.1|1266.1|1265.6|1264.6|1267.7|1266.7|1264.9|1263.9|0
1583409900000|2020-03-05 12:05:00|1265.7|1264.7|1265.4|1264.4|1266.2|1265.2|1265.1|1264.1|0
1583410200000|2020-03-05 12:10:00|1265.6|1264.6|1265.2|1264.2|1265.9|1264.9|1264.7|1263.7|0
1583410500000|2020-03-05 12:15:00|1265.4|1264.4|1265.7|1264.7|1266.7|1265.7|1265.4|1264.4|0
1583410800000|2020-03-05 12:20:00|1265.6|1264.6|1267|1266|1267|1266|1265.1|1264.1|0
1583411100000|2020-03-05 12:25:00|1267.1|1266.1|1267.2|1266.2|1267.9|1266.9|1266.1|1265.1|0
1583411400000|2020-03-05 12:30:00|1267.4|1266.4|1266.1|1265.1|1268.1|1267.1|1265.7|1264.7|0
1583411700000|2020-03-05 12:35:00|1266|1265|1264.4|1263.4|1266.4|1265.4|1264|1263|3
1583412000000|2020-03-05 12:40:00|1264.7|1263.7|1265.5|1264.5|1265.7|1264.7|1264|1263|0
1583412300000|2020-03-05 12:45:00|1265.1|1264.1|1263.7|1262.7|1266|1265|1263.7|1262.7|0
1583412600000|2020-03-05 12:50:00|1263.9|1262.9|1265.5|1264.5|1265.5|1264.5|1263.7|1262.7|0
1583412900000|2020-03-05 12:55:00|1265.6|1264.6|1263.7|1262.7|1266|1265|1263.7|1262.7|0
1583413200000|2020-03-05 13:00:00|1264|1263|1263.5|1262.5|1264.7|1263.7|1263.4|1262.4|0
1583413500000|2020-03-05 13:05:00|1263.4|1262.4|1264|1263|1264.1|1263.1|1263.1|1262.1|0
1583413800000|2020-03-05 13:10:00|1263.9|1262.9|1264.7|1263.7|1265.4|1264.4|1263.9|1262.9|0
1583414100000|2020-03-05 13:15:00|1265|1264|1262.7|1261.7|1265|1264|1262.7|1261.7|0
1583414400000|2020-03-05 13:20:00|1262.6|1261.6|1260.6|1259.6|1262.6|1261.6|1260.1|1259.1|16
1583414700000|2020-03-05 13:25:00|1260.5|1259.5|1260|1259|1261.1|1260.1|1259.4|1258.4|99
1583415000000|2020-03-05 13:30:00|1260.2|1259.2|1260|1259|1260.6|1259.6|1259.1|1258.1|0
1583415300000|2020-03-05 13:35:00|1259.9|1258.9|1260.2|1259.2|1260.2|1259.2|1258.5|1257.5|100
1583415600000|2020-03-05 13:40:00|1260|1259|1261.4|1260.4|1261.9|1260.9|1260|1259|0
1583415900000|2020-03-05 13:45:00|1261.2|1260.2|1262.9|1261.9|1263.6|1262.6|1261.2|1260.2|0
1583416200000|2020-03-05 13:50:00|1262.7|1261.7|1263.5|1262.5|1264.1|1263.1|1262.5|1261.5|0
1583416500000|2020-03-05 13:55:00|1263.6|1262.6|1263.4|1262.4|1263.9|1262.9|1262.1|1261.1|8
1583416800000|2020-03-05 14:00:00|1263.2|1262.2|1263.1|1262.1|1264.9|1263.9|1263|1262|0
1583417100000|2020-03-05 14:05:00|1263|1262|1261|1260|1263|1262|1260.6|1259.6|0
1583417400000|2020-03-05 14:10:00|1261.2|1260.2|1260.7|1259.7|1261.9|1260.9|1260.6|1259.6|0
1583417700000|2020-03-05 14:15:00|1260.9|1259.9|1259|1258|1261.4|1260.4|1258.9|1257.9|0
1583418000000|2020-03-05 14:20:00|1258.9|1257.9|1259.6|1258.6|1259.6|1258.6|1258.7|1257.7|0
1583418300000|2020-03-05 14:25:00|1259.5|1258.5|1261|1260|1261.6|1260.6|1259.4|1258.4|17
1583418600000|2020-03-05 14:30:00|1261.2|1260.2|1264.6|1263.6|1264.6|1263.6|1261.1|1260.1|0
1583418900000|2020-03-05 14:35:00|1264.9|1263.9|1264.2|1263.2|1265.9|1264.9|1263.7|1262.7|17
1583419200000|2020-03-05 14:40:00|1264.4|1263.4|1266.5|1265.5|1266.5|1265.5|1263.4|1262.4|0
1583419500000|2020-03-05 14:45:00|1266.7|1265.7|1265.1|1264.1|1268.2|1267.2|1265.1|1264.1|0
1583419800000|2020-03-05 14:50:00|1265.2|1264.2|1263.9|1262.9|1266.5|1265.5|1262.6|1261.6|33
1583420100000|2020-03-05 14:55:00|1264.1|1263.1|1261.4|1260.4|1264.1|1263.1|1260.7|1259.7|100
1583420400000|2020-03-05 15:00:00|1263.5|1262.5|1264|1263|1265.4|1264.4|1262|1261|95
1583420700000|2020-03-05 15:05:00|1263.9|1262.9|1263.7|1262.7|1264|1263|1262.5|1261.5|0
1583421000000|2020-03-05 15:10:00|1263.5|1262.5|1265.2|1264.2|1265.6|1264.6|1262.9|1261.9|0
1583421300000|2020-03-05 15:15:00|1265.1|1264.1|1264.9|1263.9|1265.7|1264.7|1263.4|1262.4|2
1583421600000|2020-03-05 15:20:00|1264.7|1263.7|1265.6|1264.6|1266.6|1265.6|1263.2|1262.2|87
1583421900000|2020-03-05 15:25:00|1265.7|1264.7|1263.7|1262.7|1265.7|1264.7|1263|1262|26
1583422200000|2020-03-05 15:30:00|1263.1|1262.1|1263.4|1262.4|1272.1|1271.1|1262.7|1261.7|19
1583422500000|2020-03-05 15:35:00|1263.7|1262.7|1261.9|1260.9|1263.7|1262.7|1261.4|1260.4|0
1583422800000|2020-03-05 15:40:00|1262|1261|1262.6|1261.6|1263.5|1262.5|1261.6|1260.6|0
1583423100000|2020-03-05 15:45:00|1262.5|1261.5|1262.6|1261.6|1263.2|1262.2|1262|1261|23
1583423400000|2020-03-05 15:50:00|1262.7|1261.7|1264.7|1263.7|1265.1|1264.1|1262.4|1261.4|16
1583395200000|2020-03-05 08:00:00|1271.4|1271.4|1271.4|1271.4|1271.4|1271.4|1271.4|1271.4|0
1583395500000|2020-03-05 08:05:00|1288.1|1287.1|1291|1290|1294.2|1293.2|1279.9|1278.9|58
1583395800000|2020-03-05 08:10:00|1291.1|1290.1|1291.2|1290.2|1292.9|1291.9|1288.5|1287.5|86
1583396100000|2020-03-05 08:15:00|1291.4|1290.4|1288.4|1287.4|1292.1|1291.1|1284.9|1283.9|133
1583396400000|2020-03-05 08:20:00|1288.2|1287.2|1286.7|1285.7|1288.2|1287.2|1286|1285|0
1583396700000|2020-03-05 08:25:00|1286.6|1285.6|1283.6|1282.6|1286.6|1285.6|1283.1|1282.1|37
1583397000000|2020-03-05 08:30:00|1283.5|1282.5|1281.9|1280.9|1286.1|1285.1|1281.4|1280.4|0
1583397300000|2020-03-05 08:35:00|1283.1|1282.1|1280.6|1279.6|1283.4|1282.4|1280.1|1279.1|0
1583397600000|2020-03-05 08:40:00|1280.7|1279.7|1281|1280|1282.9|1281.9|1280.1|1279.1|100
1583397900000|2020-03-05 08:45:00|1281.1|1280.1|1280.2|1279.2|1282.4|1281.4|1279.5|1278.5|0
1583398200000|2020-03-05 08:50:00|1280.4|1279.4|1283.4|1282.4|1283.4|1282.4|1280.1|1279.1|102
1583398500000|2020-03-05 08:55:00|1282.6|1281.6|1281|1280|1283.5|1282.5|1280.7|1279.7|0
1583398800000|2020-03-05 09:00:00|1281.1|1280.1|1281.9|1280.9|1282.6|1281.6|1280.4|1279.4|0
1583399100000|2020-03-05 09:05:00|1281.6|1280.6|1276.2|1275.2|1281.6|1280.6|1276.1|1275.1|10
1583399400000|2020-03-05 09:10:00|1276.4|1275.4|1278.9|1277.9|1279.2|1278.2|1275.1|1274.1|61
1583399700000|2020-03-05 09:15:00|1279.1|1278.1|1282|1281|1282.1|1281.1|1278.6|1277.6|29
1583400000000|2020-03-05 09:20:00|1282.4|1281.4|1280|1279|1282.4|1281.4|1279.6|1278.6|5
1583400300000|2020-03-05 09:25:00|1280.2|1279.2|1277.1|1276.1|1280.4|1279.4|1277.1|1276.1|10
1583400600000|2020-03-05 09:30:00|1277.2|1276.2|1277.1|1276.1|1278.4|1277.4|1276.2|1275.2|100
1583400900000|2020-03-05 09:35:00|1277.2|1276.2|1277.4|1276.4|1279|1278|1277|1276|0
1583401200000|2020-03-05 09:40:00|1277.5|1276.5|1276.2|1275.2|1277.5|1276.5|1276|1275|3
1583401500000|2020-03-05 09:45:00|1276.1|1275.1|1276.9|1275.9|1278.1|1277.1|1276.1|1275.1|75
1583401800000|2020-03-05 09:50:00|1276.6|1275.6|1275.7|1274.7|1276.7|1275.7|1275|1274|6
1583402100000|2020-03-05 09:55:00|1275.9|1274.9|1274.9|1273.9|1275.9|1274.9|1274|1273|0
1583402400000|2020-03-05 10:00:00|1275|1274|1274.2|1273.2|1275.1|1274.1|1272.9|1271.9|0
1583402700000|2020-03-05 10:05:00|1274.1|1273.1|1272.7|1271.7|1274.2|1273.2|1271.5|1270.5|0
1583403000000|2020-03-05 10:10:00|1272.9|1271.9|1271.1|1270.1|1273.1|1272.1|1271.1|1270.1|0
1583403300000|2020-03-05 10:15:00|1271.2|1270.2|1270.4|1269.4|1272|1271|1270.2|1269.2|29
1583403600000|2020-03-05 10:20:00|1270.1|1269.1|1267.7|1266.7|1270.4|1269.4|1267.6|1266.6|0
1583403900000|2020-03-05 10:25:00|1267.9|1266.9|1267.2|1266.2|1269.5|1268.5|1266.5|1265.5|0
1583404200000|2020-03-05 10:30:00|1267.4|1266.4|1266.9|1265.9|1268.5|1267.5|1266.2|1265.2|0
1583404500000|2020-03-05 10:35:00|1266.7|1265.7|1268.4|1267.4|1268.7|1267.7|1266.6|1265.6|8
1583404800000|2020-03-05 10:40:00|1268.5|1267.5|1268.6|1267.6|1269.1|1268.1|1267.4|1266.4|6
1583405100000|2020-03-05 10:45:00|1268.5|1267.5|1272.1|1271.1|1272.6|1271.6|1268.4|1267.4|1
1583405400000|2020-03-05 10:50:00|1272.4|1271.4|1269.7|1268.7|1273|1272|1269.6|1268.6|2
1583405700000|2020-03-05 10:55:00|1269.6|1268.6|1269.1|1268.1|1269.6|1268.6|1267.7|1266.7|0
1583406000000|2020-03-05 11:00:00|1269.4|1268.4|1270.2|1269.2|1271.5|1270.5|1269.2|1268.2|0
1583406300000|2020-03-05 11:05:00|1270.1|1269.1|1273|1272|1273.2|1272.2|1268.9|1267.9|0
1583406600000|2020-03-05 11:10:00|1272.9|1271.9|1272.9|1271.9|1273.6|1272.6|1272.1|1271.1|0
1583406900000|2020-03-05 11:15:00|1273|1272|1269.6|1268.6|1273.5|1272.5|1269.2|1268.2|0
1583407200000|2020-03-05 11:20:00|1269.7|1268.7|1268.1|1267.1|1270.9|1269.9|1267.6|1266.6|8
1583407500000|2020-03-05 11:25:00|1268.2|1267.2|1268|1267|1268.9|1267.9|1267.6|1266.6|0
1583407800000|2020-03-05 11:30:00|1267.7|1266.7|1267.4|1266.4|1268.7|1267.7|1266.4|1265.4|0
1583408100000|2020-03-05 11:35:00|1267.6|1266.6|1265.7|1264.7|1267.6|1266.6|1265.7|1264.7|0
1583408400000|2020-03-05 11:40:00|1265.6|1264.6|1265.6|1264.6|1267.6|1266.6|1265.6|1264.6|0
1583408700000|2020-03-05 11:45:00|1265.7|1264.7|1265.4|1264.4|1266.5|1265.5|1263.9|1262.9|0
1583409000000|2020-03-05 11:50:00|1265.5|1264.5|1265.6|1264.6|1267.1|1266.1|1265.2|1264.2|0
1583409300000|2020-03-05 11:55:00|1265.7|1264.7|1266.9|1265.9|1267.9|1266.9|1265.7|1264.7|100
1583409600000|2020-03-05 12:00:00|1267.1|1266.1|1265.6|1264.6|1267.7|1266.7|1264.9|1263.9|0
1583409900000|2020-03-05 12:05:00|1265.7|1264.7|1265.4|1264.4|1266.2|1265.2|1265.1|1264.1|0
1583410200000|2020-03-05 12:10:00|1265.6|1264.6|1265.2|1264.2|1265.9|1264.9|1264.7|1263.7|0
1583410500000|2020-03-05 12:15:00|1265.4|1264.4|1265.7|1264.7|1266.7|1265.7|1265.4|1264.4|0
1583410800000|2020-03-05 12:20:00|1265.6|1264.6|1267|1266|1267|1266|1265.1|1264.1|0
1583411100000|2020-03-05 12:25:00|1267.1|1266.1|1267.2|1266.2|1267.9|1266.9|1266.1|1265.1|0
1583411400000|2020-03-05 12:30:00|1267.4|1266.4|1266.1|1265.1|1268.1|1267.1|1265.7|1264.7|0
1583411700000|2020-03-05 12:35:00|1266|1265|1264.4|1263.4|1266.4|1265.4|1264|1263|3
1583412000000|2020-03-05 12:40:00|1264.7|1263.7|1265.5|1264.5|1265.7|1264.7|1264|1263|0
1583412300000|2020-03-05 12:45:00|1265.1|1264.1|1263.7|1262.7|1266|1265|1263.7|1262.7|0
1583412600000|2020-03-05 12:50:00|1263.9|1262.9|1265.5|1264.5|1265.5|1264.5|1263.7|1262.7|0
1583412900000|2020-03-05 12:55:00|1265.6|1264.6|1263.7|1262.7|1266|1265|1263.7|1262.7|0
1583413200000|2020-03-05 13:00:00|1264|1263|1263.5|1262.5|1264.7|1263.7|1263.4|1262.4|0
1583413500000|2020-03-05 13:05:00|1263.4|1262.4|1264|1263|1264.1|1263.1|1263.1|1262.1|0
1583413800000|2020-03-05 13:10:00|1263.9|1262.9|1264.7|1263.7|1265.4|1264.4|1263.9|1262.9|0
1583414100000|2020-03-05 13:15:00|1265|1264|1262.7|1261.7|1265|1264|1262.7|1261.7|0
1583414400000|2020-03-05 13:20:00|1262.6|1261.6|1260.6|1259.6|1262.6|1261.6|1260.1|1259.1|16
1583414700000|2020-03-05 13:25:00|1260.5|1259.5|1260|1259|1261.1|1260.1|1259.4|1258.4|99
1583415000000|2020-03-05 13:30:00|1260.2|1259.2|1260|1259|1260.6|1259.6|1259.1|1258.1|0
1583415300000|2020-03-05 13:35:00|1259.9|1258.9|1260.2|1259.2|1260.2|1259.2|1258.5|1257.5|100
1583415600000|2020-03-05 13:40:00|1260|1259|1261.4|1260.4|1261.9|1260.9|1260|1259|0
1583415900000|2020-03-05 13:45:00|1261.2|1260.2|1262.9|1261.9|1263.6|1262.6|1261.2|1260.2|0
1583416200000|2020-03-05 13:50:00|1262.7|1261.7|1263.5|1262.5|1264.1|1263.1|1262.5|1261.5|0
1583416500000|2020-03-05 13:55:00|1263.6|1262.6|1263.4|1262.4|1263.9|1262.9|1262.1|1261.1|8
1583416800000|2020-03-05 14:00:00|1263.2|1262.2|1263.1|1262.1|1264.9|1263.9|1263|1262|0
1583417100000|2020-03-05 14:05:00|1263|1262|1261|1260|1263|1262|1260.6|1259.6|0
1583417400000|2020-03-05 14:10:00|1261.2|1260.2|1260.7|1259.7|1261.9|1260.9|1260.6|1259.6|0
1583417700000|2020-03-05 14:15:00|1260.9|1259.9|1259|1258|1261.4|1260.4|1258.9|1257.9|0
1583418000000|2020-03-05 14:20:00|1258.9|1257.9|1259.6|1258.6|1259.6|1258.6|1258.7|1257.7|0
1583418300000|2020-03-05 14:25:00|1259.5|1258.5|1261|1260|1261.6|1260.6|1259.4|1258.4|17
1583418600000|2020-03-05 14:30:00|1261.2|1260.2|1264.6|1263.6|1264.6|1263.6|1261.1|1260.1|0
1583418900000|2020-03-05 14:35:00|1264.9|1263.9|1264.2|1263.2|1265.9|1264.9|1263.7|1262.7|17
1583419200000|2020-03-05 14:40:00|1264.4|1263.4|1266.5|1265.5|1266.5|1265.5|1263.4|1262.4|0
1583419500000|2020-03-05 14:45:00|1266.7|1265.7|1265.1|1264.1|1268.2|1267.2|1265.1|1264.1|0
1583419800000|2020-03-05 14:50:00|1265.2|1264.2|1263.9|1262.9|1266.5|1265.5|1262.6|1261.6|33
1583420100000|2020-03-05 14:55:00|1264.1|1263.1|1261.4|1260.4|1264.1|1263.1|1260.7|1259.7|100
1583420400000|2020-03-05 15:00:00|1263.5|1262.5|1264|1263|1265.4|1264.4|1262|1261|95
1583420700000|2020-03-05 15:05:00|1263.9|1262.9|1263.7|1262.7|1264|1263|1262.5|1261.5|0
1583421000000|2020-03-05 15:10:00|1263.5|1262.5|1265.2|1264.2|1265.6|1264.6|1262.9|1261.9|0
1583421300000|2020-03-05 15:15:00|1265.1|1264.1|1264.9|1263.9|1265.7|1264.7|1263.4|1262.4|2
1583421600000|2020-03-05 15:20:00|1264.7|1263.7|1265.6|1264.6|1266.6|1265.6|1263.2|1262.2|87
1583421900000|2020-03-05 15:25:00|1265.7|1264.7|1263.7|1262.7|1265.7|1264.7|1263|1262|26
1583422200000|2020-03-05 15:30:00|1263.1|1262.1|1263.4|1262.4|1272.1|1271.1|1262.7|1261.7|19
1583422500000|2020-03-05 15:35:00|1263.7|1262.7|1261.9|1260.9|1263.7|1262.7|1261.4|1260.4|0
1583422800000|2020-03-05 15:40:00|1262|1261|1262.6|1261.6|1263.5|1262.5|1261.6|1260.6|0
1583423100000|2020-03-05 15:45:00|1262.5|1261.5|1262.6|1261.6|1263.2|1262.2|1262|1261|23
1583423400000|2020-03-05 15:50:00|1262.7|1261.7|1264.7|1263.7|1265.1|1264.1|1262.4|1261.4|16
1583481600000|2020-03-06 08:00:00|1264.2|1264.2|1243.9|1242.9|1264.2|1264.2|1240.9|1239.9|0
1583481900000|2020-03-06 08:05:00|1243.7|1242.7|1258|1257|1258.1|1257.1|1243.7|1242.7|53
1583482200000|2020-03-06 08:10:00|1247.1|1246.1|1243.2|1242.2|1247.2|1246.2|1231.7|1230.7|1
1583482500000|2020-03-06 08:15:00|1231.5|1230.5|1241.5|1240.5|1243.4|1242.4|1231.5|1230.5|0
1583482800000|2020-03-06 08:20:00|1241.4|1240.4|1243.1|1242.1|1246.7|1245.7|1241|1240|102
1583483100000|2020-03-06 08:25:00|1243|1242|1239.2|1238.2|1243.1|1242.1|1239.2|1238.2|0
1583483400000|2020-03-06 08:30:00|1239.5|1238.5|1237.4|1236.4|1239.6|1238.6|1229.1|1228.1|0
1583483700000|2020-03-06 08:35:00|1237.2|1236.2|1233|1232|1239.6|1238.6|1227|1226|5
1583484000000|2020-03-06 08:40:00|1232.9|1231.9|1235.5|1234.5|1236.1|1235.1|1232.9|1231.9|0
1583484300000|2020-03-06 08:45:00|1235.4|1234.4|1235.2|1234.2|1239.9|1238.9|1228.1|1227.1|9
1583484600000|2020-03-06 08:50:00|1235|1234|1234|1233|1235|1234|1229.7|1228.7|51
1583484900000|2020-03-06 08:55:00|1234.1|1233.1|1227|1226|1238.7|1237.7|1227|1226|3
1583485200000|2020-03-06 09:00:00|1237|1236|1237.7|1236.7|1237.9|1236.9|1235.6|1234.6|0
1583485500000|2020-03-06 09:05:00|1238.1|1237.1|1237.5|1236.5|1238.6|1237.6|1237.5|1236.5|0
1583485800000|2020-03-06 09:10:00|1237.7|1236.7|1235.9|1234.9|1237.9|1236.9|1226.1|1225.1|16
1583486100000|2020-03-06 09:15:00|1235.7|1234.7|1235.2|1234.2|1237.9|1236.9|1224.7|1223.7|14
1583486400000|2020-03-06 09:20:00|1235.4|1234.4|1232.7|1231.7|1235.7|1234.7|1232.7|1231.7|0
1583486700000|2020-03-06 09:25:00|1232.9|1231.9|1234.5|1233.5|1234.5|1233.5|1232.7|1231.7|0
1583487000000|2020-03-06 09:30:00|1234.2|1233.2|1233.8|1232.8|1235.2|1234.2|1232.9|1231.9|0
1583487300000|2020-03-06 09:35:00|1234.1|1233.1|1232.9|1231.9|1234.1|1233.1|1231.7|1230.7|0
1583487600000|2020-03-06 09:40:00|1232.8|1231.8|1232.3|1231.3|1233.9|1232.9|1232.3|1231.3|0
1583487900000|2020-03-06 09:45:00|1232.6|1231.6|1230.7|1229.7|1232.8|1231.8|1229.9|1228.9|0
1583488200000|2020-03-06 09:50:00|1230.6|1229.6|1229.7|1228.7|1232.2|1231.2|1229.6|1228.6|0
1583488500000|2020-03-06 09:55:00|1229.6|1228.6|1227.7|1226.7|1229.8|1228.8|1227.6|1226.6|0
1583488800000|2020-03-06 10:00:00|1227.8|1226.8|1226.8|1225.8|1229.7|1228.7|1226.8|1225.8|4
1583489100000|2020-03-06 10:05:00|1226.7|1225.7|1225.8|1224.8|1226.8|1225.8|1224.6|1223.6|0
1583489400000|2020-03-06 10:10:00|1225.7|1224.7|1226.3|1225.3|1226.8|1225.8|1224.8|1223.8|0
1583489700000|2020-03-06 10:15:00|1226.4|1225.4|1228.9|1227.9|1229.1|1228.1|1225.7|1224.7|0
1583490000000|2020-03-06 10:20:00|1228.7|1227.7|1227.6|1226.6|1231.9|1230.9|1226.9|1225.9|0
1583490300000|2020-03-06 10:25:00|1227.7|1226.7|1226.1|1225.1|1228.2|1227.2|1225.6|1224.6|0
1583490600000|2020-03-06 10:30:00|1226.3|1225.3|1225.6|1224.6|1228.1|1227.1|1225.1|1224.1|0
1583490900000|2020-03-06 10:35:00|1225.8|1224.8|1224.1|1223.1|1226.1|1225.1|1223.6|1222.6|0
1583491200000|2020-03-06 10:40:00|1224.3|1223.3|1225.6|1224.6|1226.3|1225.3|1224.3|1223.3|0
1583491500000|2020-03-06 10:45:00|1225.8|1224.8|1227.4|1226.4|1231.9|1230.9|1221.2|1220.2|50
1583491800000|2020-03-06 10:50:00|1227.2|1226.2|1229.7|1228.7|1229.7|1228.7|1226.6|1225.6|1
1583492100000|2020-03-06 10:55:00|1229.1|1228.1|1230.4|1229.4|1231.3|1230.3|1228.3|1227.3|0
1583492400000|2020-03-06 11:00:00|1230.8|1229.8|1236.9|1235.9|1237.2|1236.2|1230.1|1229.1|0
1583492700000|2020-03-06 11:05:00|1237.1|1236.1|1234.8|1233.8|1238.2|1237.2|1234.2|1233.2|12
1583493000000|2020-03-06 11:10:00|1234.7|1233.7|1232.7|1231.7|1236.7|1235.7|1232.6|1231.6|0
1583493300000|2020-03-06 11:15:00|1232.8|1231.8|1234.8|1233.8|1236.3|1235.3|1232.8|1231.8|0
1583493600000|2020-03-06 11:20:00|1235.6|1234.6|1235.1|1234.1|1237.4|1236.4|1234.2|1233.2|52
1583493900000|2020-03-06 11:25:00|1235.2|1234.2|1233.6|1232.6|1236.7|1235.7|1233.4|1232.4|0
1583494200000|2020-03-06 11:30:00|1235.1|1234.1|1233.3|1232.3|1235.8|1234.8|1233.2|1232.2|0
1583494500000|2020-03-06 11:35:00|1233.6|1232.6|1232.7|1231.7|1235.6|1234.6|1232.6|1231.6|0
1583494800000|2020-03-06 11:40:00|1232.4|1231.4|1231.7|1230.7|1232.9|1231.9|1231.4|1230.4|0
1583495100000|2020-03-06 11:45:00|1231.6|1230.6|1233.9|1232.9|1234.4|1233.4|1231.6|1230.6|0
1583495400000|2020-03-06 11:50:00|1234.1|1233.1|1235.2|1234.2|1236.4|1235.4|1234.1|1233.1|0
1583495700000|2020-03-06 11:55:00|1235.3|1234.3|1233.1|1232.1|1235.8|1234.8|1233.1|1232.1|0
1583496000000|2020-03-06 12:00:00|1233.3|1232.3|1233.7|1232.7|1234.6|1233.6|1232.9|1231.9|0
1583496300000|2020-03-06 12:05:00|1233.8|1232.8|1234.4|1233.4|1235.2|1234.2|1233.2|1232.2|0
1583496600000|2020-03-06 12:10:00|1234.6|1233.6|1234.4|1233.4|1235.1|1234.1|1233.2|1232.2|0
1583496900000|2020-03-06 12:15:00|1234.3|1233.3|1234.4|1233.4|1235.4|1234.4|1233.4|1232.4|0
1583497200000|2020-03-06 12:20:00|1234.6|1233.6|1234.7|1233.7|1235.3|1234.3|1234.4|1233.4|0
1583497500000|2020-03-06 12:25:00|1234.4|1233.4|1233.1|1232.1|1234.8|1233.8|1232.4|1231.4|0
1583497800000|2020-03-06 12:30:00|1234.2|1233.2|1233.7|1232.7|1235.1|1234.1|1233.4|1232.4|0
1583498100000|2020-03-06 12:35:00|1233.6|1232.6|1233.3|1232.3|1234.6|1233.6|1233.2|1232.2|0
1583498400000|2020-03-06 12:40:00|1233.2|1232.2|1232.1|1231.1|1233.4|1232.4|1231.1|1230.1|0
1583498700000|2020-03-06 12:45:00|1231.9|1230.9|1229.8|1228.8|1232.4|1231.4|1229.8|1228.8|0
1583499000000|2020-03-06 12:50:00|1229.9|1228.9|1228.7|1227.7|1230.8|1229.8|1227.4|1226.4|5
1583499300000|2020-03-06 12:55:00|1228.4|1227.4|1229.4|1228.4|1230.1|1229.1|1227.8|1226.8|1
1583499600000|2020-03-06 13:00:00|1229.3|1228.3|1228.2|1227.2|1230.8|1229.8|1228.1|1227.1|0
1583499900000|2020-03-06 13:05:00|1228.1|1227.1|1227.1|1226.1|1229.2|1228.2|1227.1|1226.1|0
1583500200000|2020-03-06 13:10:00|1226.8|1225.8|1225.6|1224.6|1227.9|1226.9|1225.6|1224.6|0
1583500500000|2020-03-06 13:15:00|1225.7|1224.7|1225.6|1224.6|1227.1|1226.1|1225.6|1224.6|0
1583500800000|2020-03-06 13:20:00|1225.7|1224.7|1224.6|1223.6|1226.8|1225.8|1224.3|1223.3|0
1583501100000|2020-03-06 13:25:00|1224.7|1223.7|1225.2|1224.2|1225.7|1224.7|1223.4|1222.4|0
1583501400000|2020-03-06 13:30:00|1225.4|1224.4|1225.4|1224.4|1225.9|1224.9|1220.1|1219.1|0
1583501700000|2020-03-06 13:35:00|1225.6|1224.6|1227.2|1226.2|1228.3|1227.3|1225.6|1224.6|0
1583502000000|2020-03-06 13:40:00|1227.4|1226.4|1224.4|1223.4|1227.4|1226.4|1224.2|1223.2|0
1583502300000|2020-03-06 13:45:00|1224.7|1223.7|1225.7|1224.7|1226.9|1225.9|1224.4|1223.4|1
1583502600000|2020-03-06 13:50:00|1225.9|1224.9|1227.2|1226.2|1227.3|1226.3|1224.2|1223.2|1
1583502900000|2020-03-06 13:55:00|1226.9|1225.9|1225.9|1224.9|1228.3|1227.3|1225.4|1224.4|0
1583503200000|2020-03-06 14:00:00|1225.7|1224.7|1224.7|1223.7|1225.9|1224.9|1224.7|1223.7|0
1583503500000|2020-03-06 14:05:00|1224.9|1223.9|1222.7|1221.7|1225.2|1224.2|1222.7|1221.7|0
1583503800000|2020-03-06 14:10:00|1222.4|1221.4|1221.2|1220.2|1223.2|1222.2|1221.2|1220.2|0
1583504100000|2020-03-06 14:15:00|1221.4|1220.4|1219.7|1218.7|1222.1|1221.1|1219.1|1218.1|4
1583504400000|2020-03-06 14:20:00|1219.6|1218.6|1218.7|1217.7|1220.1|1219.1|1218.7|1217.7|1
1583504700000|2020-03-06 14:25:00|1218.4|1217.4|1218.2|1217.2|1218.9|1217.9|1217.7|1216.7|0
1583505000000|2020-03-06 14:30:00|1217.9|1216.9|1217.2|1216.2|1220.2|1219.2|1216.9|1215.9|4
1583505300000|2020-03-06 14:35:00|1217.9|1216.9|1218.2|1217.2|1219.4|1218.4|1217.2|1216.2|0
1583505600000|2020-03-06 14:40:00|1217.9|1216.9|1216.2|1215.2|1218.7|1217.7|1215.2|1214.2|0
1583505900000|2020-03-06 14:45:00|1215.9|1214.9|1213.9|1212.9|1218.4|1217.4|1213.7|1212.7|0
1583506200000|2020-03-06 14:50:00|1213.7|1212.7|1214.3|1213.3|1215.4|1214.4|1212.9|1211.9|50
1583506500000|2020-03-06 14:55:00|1213.9|1212.9|1217.1|1216.1|1217.6|1216.6|1213.8|1212.8|0
1583506800000|2020-03-06 15:00:00|1216.9|1215.9|1217.9|1216.9|1218.3|1217.3|1216.9|1215.9|0
1583507100000|2020-03-06 15:05:00|1218.2|1217.2|1217.4|1216.4|1218.4|1217.4|1216.9|1215.9|0
1583507400000|2020-03-06 15:10:00|1217.8|1216.8|1217.7|1216.7|1218.4|1217.4|1217|1216|0
1583507700000|2020-03-06 15:15:00|1217.8|1216.8|1219.9|1218.9|1220.9|1219.9|1208.8|1207.8|51
1583508000000|2020-03-06 15:20:00|1220|1219|1221.7|1220.7|1221.7|1220.7|1218.9|1217.9|0
1583508300000|2020-03-06 15:25:00|1221.3|1220.3|1225.9|1224.9|1231.8|1230.8|1221.2|1220.2|1
1583508600000|2020-03-06 15:30:00|1226.3|1225.3|1228.5|1227.5|1228.9|1227.9|1226.2|1225.2|13
1583508900000|2020-03-06 15:35:00|1228.4|1227.4|1231.5|1230.5|1231.9|1230.9|1227.4|1226.4|26
1583509200000|2020-03-06 15:40:00|1231.4|1230.4|1233|1232|1234.5|1233.5|1230.5|1229.5|86
1583509500000|2020-03-06 15:45:00|1233.3|1232.3|1234.2|1233.2|1234.3|1233.3|1232.8|1231.8|14
1583509800000|2020-03-06 15:50:00|1234.3|1233.3|1232|1231|1234.7|1233.7|1230.4|1229.4|16
1583745900000|2020-03-09 09:25:00|1186.4|1185.4|1185|1184|1188.9|1187.9|1171.8|1170.8|18
1583746200000|2020-03-09 09:30:00|1181.8|1180.8|1176.2|1175.2|1188.5|1187.5|1167.9|1166.9|84
1583746500000|2020-03-09 09:35:00|1178.2|1177.2|1178.5|1177.5|1178.5|1177.5|1178.2|1177.2|0
1583746800000|2020-03-09 09:40:00|1176.5|1175.5|1167.2|1166.2|1182.5|1181.5|1163.7|1162.7|0
1583747100000|2020-03-09 09:45:00|1169.8|1168.8|1174.3|1173.3|1180.2|1179.2|1165.8|1164.8|0
1583747400000|2020-03-09 09:50:00|1174.7|1173.7|1170.3|1169.3|1177.8|1176.8|1170.2|1169.2|0
1583747700000|2020-03-09 09:55:00|1170.2|1169.2|1169.5|1168.5|1172.2|1171.2|1168.7|1167.7|6
1583748000000|2020-03-09 10:00:00|1169.4|1168.4|1163.9|1162.9|1178.7|1177.7|1157.4|1156.4|5
1583748300000|2020-03-09 10:05:00|1164|1163|1162.5|1161.5|1175.3|1174.3|1161.4|1160.4|8
1583748600000|2020-03-09 10:10:00|1162.3|1161.3|1162.9|1161.9|1165.4|1164.4|1152.2|1151.2|1
1583748900000|2020-03-09 10:15:00|1162.8|1161.8|1163|1162|1164.3|1163.3|1154.9|1153.9|0
1583749200000|2020-03-09 10:20:00|1162.9|1161.9|1168.8|1167.8|1168.8|1167.8|1162.5|1161.5|0
1583749500000|2020-03-09 10:25:00|1168.9|1167.9|1171.3|1170.3|1179.5|1178.5|1159.5|1158.5|2
1583749800000|2020-03-09 10:30:00|1171|1170|1171.4|1170.4|1172.7|1171.7|1159.4|1158.4|2
1583750100000|2020-03-09 10:35:00|1171.3|1170.3|1166.4|1165.4|1172.8|1171.8|1164.5|1163.5|0
1583750400000|2020-03-09 10:40:00|1166.3|1165.3|1167.2|1166.2|1176.2|1175.2|1154.5|1153.5|0
1583750700000|2020-03-09 10:45:00|1167|1166|1165.2|1164.2|1168.5|1167.5|1164.4|1163.4|0
1583751000000|2020-03-09 10:50:00|1165.3|1164.3|1163.8|1162.8|1166.9|1165.9|1161.9|1160.9|0
1583751300000|2020-03-09 10:55:00|1163.5|1162.5|1169.3|1168.3|1171.5|1170.5|1154.7|1153.7|0
1583751600000|2020-03-09 11:00:00|1169.2|1168.2|1166.5|1165.5|1170.5|1169.5|1165.5|1164.5|157
1583751900000|2020-03-09 11:05:00|1166.8|1165.8|1166.2|1165.2|1168|1167|1164.3|1163.3|194
1583752200000|2020-03-09 11:10:00|1166.3|1165.3|1164.7|1163.7|1166.4|1165.4|1164.3|1163.3|0
1583752500000|2020-03-09 11:15:00|1164.8|1163.8|1166.9|1165.9|1168.2|1167.2|1156.2|1155.2|30
1583752800000|2020-03-09 11:20:00|1167.2|1166.2|1163|1162|1167.2|1166.2|1162.3|1161.3|2
1583753100000|2020-03-09 11:25:00|1163.4|1162.4|1162.3|1161.3|1164.2|1163.2|1161.8|1160.8|80
1583753400000|2020-03-09 11:30:00|1162.8|1161.8|1161.4|1160.4|1164.3|1163.3|1160.3|1159.3|14
1583753700000|2020-03-09 11:35:00|1161.5|1160.5|1161.2|1160.2|1162.7|1161.7|1160.4|1159.4|0
1583754000000|2020-03-09 11:40:00|1161|1160|1163.3|1162.3|1164.4|1163.4|1152.3|1151.3|28
1583754300000|2020-03-09 11:45:00|1162.3|1161.3|1162.2|1161.2|1163.9|1162.9|1159.7|1158.7|0
1583754600000|2020-03-09 11:50:00|1161.9|1160.9|1161.7|1160.7|1163.5|1162.5|1160.3|1159.3|0
1583754900000|2020-03-09 11:55:00|1161.8|1160.8|1161.2|1160.2|1163|1162|1158.9|1157.9|8
1583755200000|2020-03-09 12:00:00|1161|1160|1162.9|1161.9|1165.3|1164.3|1160.5|1159.5|0
1583755500000|2020-03-09 12:05:00|1163|1162|1160.5|1159.5|1163|1162|1159.9|1158.9|18
1583755800000|2020-03-09 12:10:00|1160.7|1159.7|1160.7|1159.7|1161.7|1160.7|1159|1158|0
1583756100000|2020-03-09 12:15:00|1160.4|1159.4|1159.8|1158.8|1160.7|1159.7|1159|1158|1
1583756400000|2020-03-09 12:20:00|1160.8|1159.8|1159.5|1158.5|1161.9|1160.9|1157.8|1156.8|0
1583756700000|2020-03-09 12:25:00|1159.3|1158.3|1159.5|1158.5|1160.9|1159.9|1157.3|1156.3|1
1583757000000|2020-03-09 12:30:00|1159.7|1158.7|1157.2|1156.2|1160|1159|1156.7|1155.7|0
1583757300000|2020-03-09 12:35:00|1157.4|1156.4|1158.2|1157.2|1158.4|1157.4|1156.9|1155.9|0
1583757600000|2020-03-09 12:40:00|1158|1157|1158.2|1157.2|1160.3|1159.3|1157.5|1156.5|0
1583757900000|2020-03-09 12:45:00|1157.9|1156.9|1161.4|1160.4|1161.5|1160.5|1156.7|1155.7|0
1583758200000|2020-03-09 12:50:00|1161.5|1160.5|1162|1161|1163.5|1162.5|1161|1160|0
1583758500000|2020-03-09 12:55:00|1162.4|1161.4|1159.4|1158.4|1162.4|1161.4|1159.2|1158.2|0
1583758800000|2020-03-09 13:00:00|1159.3|1158.3|1155.7|1154.7|1159.8|1158.8|1155.4|1154.4|14
1583759100000|2020-03-09 13:05:00|1155.5|1154.5|1156.7|1155.7|1158.7|1157.7|1154.7|1153.7|0
1583759400000|2020-03-09 13:10:00|1156.8|1155.8|1154.5|1153.5|1156.8|1155.8|1154.5|1153.5|0
1583759700000|2020-03-09 13:15:00|1154.7|1153.7|1153.9|1152.9|1157|1156|1153.2|1152.2|0
1583760000000|2020-03-09 13:20:00|1153.8|1152.8|1152.7|1151.7|1154.3|1153.3|1152.2|1151.2|0
1583760300000|2020-03-09 13:25:00|1152.8|1151.8|1153.6|1152.6|1155.7|1154.7|1151.7|1150.7|0
1583760600000|2020-03-09 13:30:00|1152.8|1151.8|1160.2|1159.2|1160.2|1159.2|1144.4|1143.4|0
1583760900000|2020-03-09 13:35:00|1154.4|1153.4|1149.3|1148.3|1155.9|1154.9|1148.4|1147.4|0
1583761200000|2020-03-09 13:40:00|1149.2|1148.2|1150.2|1149.2|1152.9|1151.9|1147.9|1146.9|0
1583761500000|2020-03-09 13:45:00|1149.8|1148.8|1147.9|1146.9|1163.3|1162.3|1138.3|1137.3|0
1583761800000|2020-03-09 13:50:00|1147.8|1146.8|1155.9|1154.9|1163.9|1162.9|1139.2|1138.2|30
1583762100000|2020-03-09 13:55:00|1155.8|1154.8|1157.3|1156.3|1159.1|1158.1|1153.3|1152.3|3
1583762400000|2020-03-09 14:00:00|1157.4|1156.4|1157.9|1156.9|1160.1|1159.1|1155.3|1154.3|78
1583762700000|2020-03-09 14:05:00|1157.8|1156.8|1167.4|1166.4|1167.8|1166.8|1156.9|1155.9|16
1583763000000|2020-03-09 14:10:00|1167.8|1166.8|1166.3|1165.3|1167.8|1166.8|1154.7|1153.7|0
1583763300000|2020-03-09 14:15:00|1166.4|1165.4|1166.7|1165.7|1179.2|1178.2|1155.3|1154.3|1
1583763600000|2020-03-09 14:20:00|1166.6|1165.6|1161.2|1160.2|1166.6|1165.6|1160.6|1159.6|34
1583763900000|2020-03-09 14:25:00|1161.4|1160.4|1163.4|1162.4|1167.1|1166.1|1159.3|1158.3|30
1583764200000|2020-03-09 14:30:00|1163.7|1162.7|1164.6|1163.6|1166.3|1165.3|1162.1|1161.1|0
1583764500000|2020-03-09 14:35:00|1165.2|1164.2|1165.1|1164.1|1165.4|1164.4|1160.3|1159.3|27
1583764800000|2020-03-09 14:40:00|1165.4|1164.4|1160.2|1159.2|1165.6|1164.6|1153.2|1152.2|45
1583765100000|2020-03-09 14:45:00|1159.6|1158.6|1157.6|1156.6|1161.9|1160.9|1148.8|1147.8|30
1583765400000|2020-03-09 14:50:00|1157.7|1156.7|1158.2|1157.2|1161.8|1160.8|1156.8|1155.8|1
1583765700000|2020-03-09 14:55:00|1158.1|1157.1|1152.6|1151.6|1158.1|1157.1|1152.6|1151.6|0
1583766000000|2020-03-09 15:00:00|1153.7|1152.7|1153.7|1152.7|1156.2|1155.2|1151.9|1150.9|0
1583766300000|2020-03-09 15:05:00|1153.6|1152.6|1152.1|1151.1|1154.1|1153.1|1150.8|1149.8|0
1583766600000|2020-03-09 15:10:00|1152|1151|1156.3|1155.3|1156.6|1155.6|1151.6|1150.6|0
1583766900000|2020-03-09 15:15:00|1156.2|1155.2|1156.6|1155.6|1158.5|1157.5|1155.3|1154.3|58
1583767200000|2020-03-09 15:20:00|1156.5|1155.5|1158|1157|1158.7|1157.7|1154.3|1153.3|0
1583767500000|2020-03-09 15:25:00|1158.1|1157.1|1154.1|1153.1|1159|1158|1153.5|1152.5|0
1583767800000|2020-03-09 15:30:00|1155|1154|1156.6|1155.6|1157.2|1156.2|1153.3|1152.3|0
1583768100000|2020-03-09 15:35:00|1156.5|1155.5|1157.8|1156.8|1159.7|1158.7|1156|1155|15
1583768400000|2020-03-09 15:40:00|1159|1158|1153.6|1152.6|1162.6|1161.6|1151.3|1150.3|0
1583768700000|2020-03-09 15:45:00|1161.5|1160.5|1161.7|1160.7|1165.1|1164.1|1160.6|1159.6|47
1583769000000|2020-03-09 15:50:00|1161.5|1160.5|1161.1|1160.1|1164.5|1163.5|1160.7|1159.7|52
1583827200000|2020-03-10 08:00:00|1160.8|1160.8|1160.8|1160.8|1160.8|1160.8|1160.8|1160.8|0
1583827800000|2020-03-10 08:10:00|1175.5|1174.5|1178.7|1177.7|1179.1|1178.1|1174.8|1173.8|50
1583829300000|2020-03-10 08:35:00|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|0
1583829600000|2020-03-10 08:40:00|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|0
1583829900000|2020-03-10 08:45:00|1182.8|1181.8|1182.7|1181.7|1182.8|1181.8|1182.7|1181.7|0
1583830200000|2020-03-10 08:50:00|1186.8|1185.8|1186.5|1185.5|1187|1186|1186|1185|0
1583830500000|2020-03-10 08:55:00|1186.3|1185.3|1190.8|1189.8|1190.8|1189.8|1176.7|1175.7|0
1583830800000|2020-03-10 09:00:00|1189.7|1188.7|1188.5|1187.5|1199.8|1198.8|1177.7|1176.7|2
1583831100000|2020-03-10 09:05:00|1188.2|1187.2|1188.5|1187.5|1189.8|1188.8|1186.7|1185.7|0
1583831400000|2020-03-10 09:10:00|1188.7|1187.7|1184|1183|1189.5|1188.5|1182.7|1181.7|0
1583831700000|2020-03-10 09:15:00|1184.2|1183.2|1186.2|1185.2|1186.2|1185.2|1183.5|1182.5|1
1583832000000|2020-03-10 09:20:00|1186|1185|1184.1|1183.1|1186.3|1185.3|1183.8|1182.8|3
1583832300000|2020-03-10 09:25:00|1184|1183|1182.2|1181.2|1185.3|1184.3|1181.2|1180.2|1
1583832600000|2020-03-10 09:30:00|1181.8|1180.8|1183.5|1182.5|1184.2|1183.2|1181.6|1180.6|0
1583832900000|2020-03-10 09:35:00|1183.7|1182.7|1186.6|1185.6|1187.5|1186.5|1183.7|1182.7|1
1583833200000|2020-03-10 09:40:00|1186.5|1185.5|1188|1187|1189.8|1188.8|1186.2|1185.2|1
1583833500000|2020-03-10 09:45:00|1187.7|1186.7|1190|1189|1191.1|1190.1|1187.2|1186.2|0
1583833800000|2020-03-10 09:50:00|1189.7|1188.7|1187|1186|1190.2|1189.2|1186.2|1185.2|7
1583834100000|2020-03-10 09:55:00|1187.2|1186.2|1190|1189|1190.6|1189.6|1187.2|1186.2|11
1583834400000|2020-03-10 10:00:00|1189.7|1188.7|1192|1191|1192.3|1191.3|1189.2|1188.2|0
1583834700000|2020-03-10 10:05:00|1191.8|1190.8|1193.2|1192.2|1193.6|1192.6|1191.7|1190.7|0
1583835000000|2020-03-10 10:10:00|1194.6|1193.6|1194.2|1193.2|1195.2|1194.2|1193.5|1192.5|0
1583835300000|2020-03-10 10:15:00|1194.5|1193.5|1191.2|1190.2|1194.5|1193.5|1190|1189|0
1583835600000|2020-03-10 10:20:00|1191|1190|1189|1188|1191|1190|1188.6|1187.6|2
1583835900000|2020-03-10 10:25:00|1189.2|1188.2|1190.7|1189.7|1191.5|1190.5|1189.2|1188.2|7
1583836200000|2020-03-10 10:30:00|1190.2|1189.2|1190.6|1189.6|1192|1191|1189|1188|0
1583836500000|2020-03-10 10:35:00|1190.8|1189.8|1191.1|1190.1|1191.6|1190.6|1189.8|1188.8|1
1583836800000|2020-03-10 10:40:00|1191|1190|1192.3|1191.3|1193.5|1192.5|1182|1181|0
1583837100000|2020-03-10 10:45:00|1192.8|1191.8|1194.2|1193.2|1195|1194|1183.1|1182.1|0
1583837400000|2020-03-10 10:50:00|1194.1|1193.1|1193.6|1192.6|1205.1|1204.1|1182.8|1181.8|0
1583837700000|2020-03-10 10:55:00|1193.8|1192.8|1192.7|1191.7|1194.7|1193.7|1192.1|1191.1|0
1583838000000|2020-03-10 11:00:00|1192.6|1191.6|1190.1|1189.1|1192.7|1191.7|1190|1189|0
1583838300000|2020-03-10 11:05:00|1189.8|1188.8|1187.8|1186.8|1190.1|1189.1|1187.8|1186.8|0
1583838600000|2020-03-10 11:10:00|1188|1187|1188.8|1187.8|1189.6|1188.6|1187.8|1186.8|0
1583838900000|2020-03-10 11:15:00|1189|1188|1186.3|1185.3|1189.1|1188.1|1186.1|1185.1|0
1583839200000|2020-03-10 11:20:00|1186.2|1185.2|1186.1|1185.1|1186.3|1185.3|1185.1|1184.1|0
1583839500000|2020-03-10 11:25:00|1186|1185|1185.3|1184.3|1187.3|1186.3|1184.7|1183.7|67
1583839800000|2020-03-10 11:30:00|1185.5|1184.5|1184.7|1183.7|1186.5|1185.5|1184.1|1183.1|0
1583840100000|2020-03-10 11:35:00|1184.6|1183.6|1187|1186|1187.3|1186.3|1184.1|1183.1|0
1583840400000|2020-03-10 11:40:00|1187.1|1186.1|1186.1|1185.1|1187.7|1186.7|1185.5|1184.5|0
1583840700000|2020-03-10 11:45:00|1186|1185|1183.2|1182.2|1187|1186|1182.5|1181.5|166
1583841000000|2020-03-10 11:50:00|1182.8|1181.8|1181.5|1180.5|1183.6|1182.6|1181|1180|0
1583841300000|2020-03-10 11:55:00|1181.2|1180.2|1180|1179|1183|1182|1180|1179|0
1583841600000|2020-03-10 12:00:00|1180.2|1179.2|1181|1180|1181.5|1180.5|1180.2|1179.2|0
1583841900000|2020-03-10 12:05:00|1180.7|1179.7|1176.7|1175.7|1181.7|1180.7|1176|1175|0
1583842200000|2020-03-10 12:10:00|1176.5|1175.5|1179|1178|1179.8|1178.8|1176|1175|0
1583842500000|2020-03-10 12:15:00|1179.7|1178.7|1176.2|1175.2|1179.7|1178.7|1175.5|1174.5|1
1583842800000|2020-03-10 12:20:00|1176|1175|1176.7|1175.7|1178|1177|1175.5|1174.5|0
1583843100000|2020-03-10 12:25:00|1176.5|1175.5|1174|1173|1176.7|1175.7|1173.5|1172.5|0
1583843400000|2020-03-10 12:30:00|1173.7|1172.7|1174|1173|1176.2|1175.2|1173.2|1172.2|0
1583843700000|2020-03-10 12:35:00|1174.2|1173.2|1174.2|1173.2|1175.2|1174.2|1173.5|1172.5|0
1583844000000|2020-03-10 12:40:00|1174|1173|1170|1169|1174.8|1173.8|1168.5|1167.5|0
1583844300000|2020-03-10 12:45:00|1169.7|1168.7|1173.5|1172.5|1174|1173|1169.2|1168.2|0
1583844600000|2020-03-10 12:50:00|1173.7|1172.7|1177.2|1176.2|1181.3|1180.3|1172.7|1171.7|62
1583844900000|2020-03-10 12:55:00|1177.5|1176.5|1174.5|1173.5|1177.5|1176.5|1173.8|1172.8|0
1583845200000|2020-03-10 13:00:00|1174.3|1173.3|1173.7|1172.7|1178.3|1177.3|1173.7|1172.7|0
1583845500000|2020-03-10 13:05:00|1173.6|1172.6|1172|1171|1174.8|1173.8|1171.7|1170.7|0
1583845800000|2020-03-10 13:10:00|1172.2|1171.2|1173.7|1172.7|1174.5|1173.5|1172.2|1171.2|0
1583846100000|2020-03-10 13:15:00|1173.5|1172.5|1171.7|1170.7|1173.5|1172.5|1171|1170|0
1583846400000|2020-03-10 13:20:00|1172|1171|1170.7|1169.7|1175.2|1174.2|1170.5|1169.5|0
1583846700000|2020-03-10 13:25:00|1170.5|1169.5|1169.8|1168.8|1171.5|1170.5|1168.6|1167.6|56
1583847000000|2020-03-10 13:30:00|1169.6|1168.6|1170.2|1169.2|1172.2|1171.2|1166.5|1165.5|10
1583847300000|2020-03-10 13:35:00|1170.1|1169.1|1170|1169|1171.7|1170.7|1165.6|1164.6|27
1583847600000|2020-03-10 13:40:00|1169.9|1168.9|1169.6|1168.6|1171.1|1170.1|1167.5|1166.5|0
1583847900000|2020-03-10 13:45:00|1169.7|1168.7|1170.9|1169.9|1171|1170|1168.4|1167.4|0
1583848200000|2020-03-10 13:50:00|1170.7|1169.7|1168.4|1167.4|1171|1170|1166.7|1165.7|0
1583848500000|2020-03-10 13:55:00|1168.5|1167.5|1168|1167|1170.6|1169.6|1167.5|1166.5|0
1583848800000|2020-03-10 14:00:00|1168.1|1167.1|1168.7|1167.7|1170.2|1169.2|1166.4|1165.4|0
1583849100000|2020-03-10 14:05:00|1168.6|1167.6|1171.2|1170.2|1171.7|1170.7|1167.5|1166.5|0
1583849400000|2020-03-10 14:10:00|1171.1|1170.1|1172|1171|1172.2|1171.2|1160|1159|0
1583849700000|2020-03-10 14:15:00|1172.2|1171.2|1173.2|1172.2|1174.2|1173.2|1171.1|1170.1|0
1583850000000|2020-03-10 14:20:00|1173.5|1172.5|1172|1171|1177.2|1176.2|1164.9|1163.9|0
1583850300000|2020-03-10 14:25:00|1172.5|1171.5|1171|1170|1173.1|1172.1|1170.2|1169.2|0
1583850600000|2020-03-10 14:30:00|1171.2|1170.2|1168.7|1167.7|1171.6|1170.6|1167.9|1166.9|0
1583850900000|2020-03-10 14:35:00|1168.5|1167.5|1166.7|1165.7|1169.7|1168.7|1166.2|1165.2|0
1583851200000|2020-03-10 14:40:00|1167|1166|1166.2|1165.2|1167.2|1166.2|1164|1163|0
1583851500000|2020-03-10 14:45:00|1166|1165|1161.2|1160.2|1167|1166|1160.7|1159.7|0
1583851800000|2020-03-10 14:50:00|1161|1160|1155.2|1154.2|1161.7|1160.7|1155.2|1154.2|0
1583852100000|2020-03-10 14:55:00|1155|1154|1156.2|1155.2|1161.4|1160.4|1155|1154|50
1583852400000|2020-03-10 15:00:00|1156.1|1155.1|1155|1154|1157.2|1156.2|1144|1143|0
1583852700000|2020-03-10 15:05:00|1154.7|1153.7|1158|1157|1159.6|1158.6|1154.5|1153.5|50
1583853000000|2020-03-10 15:10:00|1157.7|1156.7|1153.1|1152.1|1159|1158|1145.2|1144.2|0
1583853300000|2020-03-10 15:15:00|1152.9|1151.9|1148.6|1147.6|1153.4|1152.4|1148.3|1147.3|0
1583853600000|2020-03-10 15:20:00|1148.8|1147.8|1144.4|1143.4|1149.6|1148.6|1144.4|1143.4|0
1583853900000|2020-03-10 15:25:00|1144.6|1143.6|1141.3|1140.3|1145.8|1144.8|1132.6|1131.6|10
1583854200000|2020-03-10 15:30:00|1141.2|1140.2|1140.8|1139.8|1142.9|1141.9|1130.3|1129.3|0
1583854500000|2020-03-10 15:35:00|1151.3|1150.3|1138.2|1137.2|1151.3|1150.3|1130.6|1129.6|0
1583854800000|2020-03-10 15:40:00|1138.3|1137.3|1145.9|1144.9|1149.6|1148.6|1127.4|1126.4|0
1583855100000|2020-03-10 15:45:00|1145.4|1144.4|1147.4|1146.4|1150.2|1149.2|1144.4|1143.4|0
1583855400000|2020-03-10 15:50:00|1147.3|1146.3|1141.6|1140.6|1148.2|1147.2|1138.8|1137.8|11
1583913600000|2020-03-11 08:00:00|1141.1|1141.1|1141.1|1141.1|1141.1|1141.1|1141.1|1141.1|0
1583913900000|2020-03-11 08:05:00|1160.1|1159.1|1157.9|1156.9|1160.1|1159.1|1157.9|1156.9|0
1583914200000|2020-03-11 08:10:00|1157.7|1156.7|1152.1|1151.1|1158.6|1157.6|1151.9|1150.9|9
1583914500000|2020-03-11 08:15:00|1152.2|1151.2|1150.4|1149.4|1152.9|1151.9|1148.9|1147.9|9
1583914800000|2020-03-11 08:20:00|1150.3|1149.3|1145.4|1144.4|1151.7|1150.7|1145.3|1144.3|32
1583915100000|2020-03-11 08:25:00|1145.3|1144.3|1140.3|1139.3|1145.3|1144.3|1139.4|1138.4|87
1583915400000|2020-03-11 08:30:00|1140.2|1139.2|1143.3|1142.3|1147.7|1146.7|1137.2|1136.2|38
1583915700000|2020-03-11 08:35:00|1143.2|1142.2|1148.3|1147.3|1148.3|1147.3|1142.9|1141.9|193
1583916000000|2020-03-11 08:40:00|1148.1|1147.1|1151.3|1150.3|1151.3|1150.3|1146.4|1145.4|8
1583916300000|2020-03-11 08:45:00|1151.5|1150.5|1154.1|1153.1|1155.4|1154.4|1151|1150|46
1583916600000|2020-03-11 08:50:00|1153.8|1152.8|1150.8|1149.8|1154.8|1153.8|1150.3|1149.3|0
1583916900000|2020-03-11 08:55:00|1150.6|1149.6|1150.6|1149.6|1155.8|1154.8|1149.5|1148.5|20
1583917200000|2020-03-11 09:00:00|1150.4|1149.4|1149.4|1148.4|1151.5|1150.5|1148.5|1147.5|46
1583917500000|2020-03-11 09:05:00|1149.3|1148.3|1149|1148|1149.3|1148.3|1146.5|1145.5|72
1583917800000|2020-03-11 09:10:00|1149.6|1148.6|1151.1|1150.1|1152.5|1151.5|1148.6|1147.6|75
1583918100000|2020-03-11 09:15:00|1151|1150|1150.3|1149.3|1151|1150|1148.4|1147.4|0
1583918400000|2020-03-11 09:20:00|1150.1|1149.1|1149.8|1148.8|1151.6|1150.6|1148.1|1147.1|0
1583918700000|2020-03-11 09:25:00|1149.6|1148.6|1151.6|1150.6|1153|1152|1149.1|1148.1|0
1583919000000|2020-03-11 09:30:00|1151.5|1150.5|1148.1|1147.1|1151.9|1150.9|1147.6|1146.6|1
1583919300000|2020-03-11 09:35:00|1148|1147|1143.6|1142.6|1148|1147|1143.3|1142.3|17
1583919600000|2020-03-11 09:40:00|1143.5|1142.5|1144.5|1143.5|1145.1|1144.1|1143.1|1142.1|0
1583919900000|2020-03-11 09:45:00|1144.4|1143.4|1143.5|1142.5|1146.6|1145.6|1143.5|1142.5|0
1583920200000|2020-03-11 09:50:00|1143.6|1142.6|1145.6|1144.6|1145.6|1144.6|1142.8|1141.8|17
1583920500000|2020-03-11 09:55:00|1145.4|1144.4|1146.1|1145.1|1146.1|1145.1|1143.9|1142.9|15
1583920800000|2020-03-11 10:00:00|1146.4|1145.4|1146.1|1145.1|1146.9|1145.9|1144.5|1143.5|0
1583921100000|2020-03-11 10:05:00|1145.9|1144.9|1144.6|1143.6|1145.9|1144.9|1144.1|1143.1|0
1583921400000|2020-03-11 10:10:00|1144.8|1143.8|1145.4|1144.4|1146.6|1145.6|1143.9|1142.9|0
1583921700000|2020-03-11 10:15:00|1145.5|1144.5|1146.9|1145.9|1147.9|1146.9|1145.1|1144.1|3
1583922000000|2020-03-11 10:20:00|1146.6|1145.6|1144.3|1143.3|1146.8|1145.8|1144.1|1143.1|0
1583922300000|2020-03-11 10:25:00|1144.1|1143.1|1140.9|1139.9|1144.1|1143.1|1139.6|1138.6|0
1583922600000|2020-03-11 10:30:00|1141.1|1140.1|1144.4|1143.4|1147.6|1146.6|1140.1|1139.1|126
1583922900000|2020-03-11 10:35:00|1144.8|1143.8|1140.6|1139.6|1144.8|1143.8|1139.6|1138.6|235
1583923200000|2020-03-11 10:40:00|1140.8|1139.8|1140.8|1139.8|1142.3|1141.3|1140.5|1139.5|16
1583923500000|2020-03-11 10:45:00|1141.8|1140.8|1143.4|1142.4|1144.8|1143.8|1141.4|1140.4|38
1583923800000|2020-03-11 10:50:00|1143.3|1142.3|1142.5|1141.5|1144.1|1143.1|1142.1|1141.1|0
1583924100000|2020-03-11 10:55:00|1142.6|1141.6|1141.3|1140.3|1143|1142|1140.4|1139.4|10
1583924400000|2020-03-11 11:00:00|1141|1140|1142.4|1141.4|1143.4|1142.4|1140.4|1139.4|33
1583924700000|2020-03-11 11:05:00|1142.5|1141.5|1139.1|1138.1|1142.5|1141.5|1138.5|1137.5|50
1583925000000|2020-03-11 11:10:00|1138.9|1137.9|1138.8|1137.8|1139.6|1138.6|1138.1|1137.1|0
1583925300000|2020-03-11 11:15:00|1138.9|1137.9|1140.4|1139.4|1142.1|1141.1|1138.3|1137.3|32
1583925600000|2020-03-11 11:20:00|1140.3|1139.3|1139.6|1138.6|1140.8|1139.8|1139.5|1138.5|0
1583925900000|2020-03-11 11:25:00|1139.4|1138.4|1139.1|1138.1|1139.6|1138.6|1137.1|1136.1|0
1583926200000|2020-03-11 11:30:00|1139|1138|1140.4|1139.4|1140.4|1139.4|1138.4|1137.4|1
1583926500000|2020-03-11 11:35:00|1140.1|1139.1|1139|1138|1140.1|1139.1|1137.5|1136.5|0
1583926800000|2020-03-11 11:40:00|1138.9|1137.9|1135.6|1134.6|1138.9|1137.9|1134.9|1133.9|0
1583927100000|2020-03-11 11:45:00|1135.4|1134.4|1137.1|1136.1|1137.3|1136.3|1134.6|1133.6|0
1583927400000|2020-03-11 11:50:00|1136.9|1135.9|1137.5|1136.5|1137.5|1136.5|1136.1|1135.1|1
1583927700000|2020-03-11 11:55:00|1137.6|1136.6|1137.1|1136.1|1139.1|1138.1|1136.9|1135.9|18
1583928000000|2020-03-11 12:00:00|1137|1136|1135.6|1134.6|1137|1136|1134.5|1133.5|65
1583928300000|2020-03-11 12:05:00|1135.5|1134.5|1132.9|1131.9|1135.5|1134.5|1131.9|1130.9|32
1583928600000|2020-03-11 12:10:00|1132.6|1131.6|1132|1131|1132.8|1131.8|1131.4|1130.4|0
1583928900000|2020-03-11 12:15:00|1132.1|1131.1|1129.6|1128.6|1133.6|1132.6|1129|1128|2
1583929200000|2020-03-11 12:20:00|1129.5|1128.5|1130.4|1129.4|1143.8|1142.8|1123.3|1122.3|101
1583929500000|2020-03-11 12:25:00|1130.6|1129.6|1129.5|1128.5|1131.3|1130.3|1127.9|1126.9|18
1583929800000|2020-03-11 12:30:00|1128.8|1127.8|1127.6|1126.6|1131.1|1130.1|1126.9|1125.9|4
1583930100000|2020-03-11 12:35:00|1127.4|1126.4|1126.1|1125.1|1127.4|1126.4|1125.8|1124.8|71
1583930400000|2020-03-11 12:40:00|1126|1125|1127.1|1126.1|1127.5|1126.5|1124|1123|65
1583930700000|2020-03-11 12:45:00|1127.2|1126.2|1126|1125|1128.3|1127.3|1124.3|1123.3|74
1583931000000|2020-03-11 12:50:00|1125.7|1124.7|1125.2|1124.2|1126.5|1125.5|1124.5|1123.5|60
1583931300000|2020-03-11 12:55:00|1125|1124|1122.5|1121.5|1125.2|1124.2|1121.7|1120.7|0
1583931600000|2020-03-11 13:00:00|1122.2|1121.2|1126.1|1125.1|1126.1|1125.1|1122.2|1121.2|1
1583931900000|2020-03-11 13:05:00|1126|1125|1128|1127|1128|1127|1123.8|1122.8|1
1583932200000|2020-03-11 13:10:00|1127.8|1126.8|1126.5|1125.5|1128.7|1127.7|1126.1|1125.1|0
1583932500000|2020-03-11 13:15:00|1126.6|1125.6|1124.3|1123.3|1127.2|1126.2|1124.3|1123.3|39
1583932800000|2020-03-11 13:20:00|1124.5|1123.5|1126.6|1125.6|1126.7|1125.7|1124.5|1123.5|97
1583933100000|2020-03-11 13:25:00|1126.5|1125.5|1130|1129|1130.5|1129.5|1126.5|1125.5|0
1583933400000|2020-03-11 13:30:00|1130.1|1129.1|1133|1132|1134.5|1133.5|1128.1|1127.1|42
1583933700000|2020-03-11 13:35:00|1133.2|1132.2|1127|1126|1133.6|1132.6|1126.5|1125.5|0
1583934000000|2020-03-11 13:40:00|1127.2|1126.2|1130.6|1129.6|1133.2|1132.2|1126.2|1125.2|1
1583934300000|2020-03-11 13:45:00|1130.7|1129.7|1127.6|1126.6|1130.8|1129.8|1127|1126|16
1583934600000|2020-03-11 13:50:00|1127.5|1126.5|1129.5|1128.5|1130.8|1129.8|1126.7|1125.7|17
1583934900000|2020-03-11 13:55:00|1129.2|1128.2|1130.1|1129.1|1132|1131|1127|1126|0
1583935200000|2020-03-11 14:00:00|1130.2|1129.2|1129.6|1128.6|1130.6|1129.6|1127.5|1126.5|153
1583935500000|2020-03-11 14:05:00|1129.7|1128.7|1130.2|1129.2|1131.8|1130.8|1128.2|1127.2|0
1583935800000|2020-03-11 14:10:00|1130.3|1129.3|1129.5|1128.5|1131.2|1130.2|1128.2|1127.2|0
1583936100000|2020-03-11 14:15:00|1129.2|1128.2|1128.7|1127.7|1129.6|1128.6|1127.5|1126.5|17
1583936400000|2020-03-11 14:20:00|1129|1128|1126|1125|1129.2|1128.2|1124.3|1123.3|18
1583936700000|2020-03-11 14:25:00|1125.8|1124.8|1124.7|1123.7|1127.6|1126.6|1124.7|1123.7|64
1583937000000|2020-03-11 14:30:00|1124.3|1123.3|1126.5|1125.5|1126.5|1125.5|1123.5|1122.5|2
1583937300000|2020-03-11 14:35:00|1126.2|1125.2|1124.2|1123.2|1126.6|1125.6|1122.3|1121.3|0
1583937600000|2020-03-11 14:40:00|1124|1123|1121|1120|1124|1123|1121|1120|0
1583937900000|2020-03-11 14:45:00|1120.8|1119.8|1120.5|1119.5|1124.2|1123.2|1120.3|1119.3|0
1583938200000|2020-03-11 14:50:00|1120.6|1119.6|1119.3|1118.3|1121.3|1120.3|1119|1118|0
1583938500000|2020-03-11 14:55:00|1119.2|1118.2|1121|1120|1122|1121|1117.7|1116.7|0
1583938800000|2020-03-11 15:00:00|1121.3|1120.3|1119.8|1118.8|1124|1123|1119.8|1118.8|9
1583939100000|2020-03-11 15:05:00|1120.1|1119.1|1123.5|1122.5|1123.7|1122.7|1119.3|1118.3|18
1583939400000|2020-03-11 15:10:00|1123.2|1122.2|1122.7|1121.7|1123.7|1122.7|1119.9|1118.9|0
1583939700000|2020-03-11 15:15:00|1122.5|1121.5|1118.9|1117.9|1122.5|1121.5|1118|1117|19
1583940000000|2020-03-11 15:20:00|1119.2|1118.2|1116.8|1115.8|1120|1119|1116.4|1115.4|20
1583940300000|2020-03-11 15:25:00|1116.7|1115.7|1116.7|1115.7|1117.7|1116.7|1115.9|1114.9|0
1583940600000|2020-03-11 15:30:00|1116.9|1115.9|1119.7|1118.7|1119.9|1118.9|1115.4|1114.4|0
1583940900000|2020-03-11 15:35:00|1119.8|1118.8|1122.7|1121.7|1123.2|1122.2|1119.2|1118.2|1
1583941200000|2020-03-11 15:40:00|1122.4|1121.4|1120.5|1119.5|1123.4|1122.4|1120.5|1119.5|254
1583941500000|2020-03-11 15:45:00|1120.8|1119.8|1120.9|1119.9|1138.3|1137.3|1118.9|1117.9|48
1583941800000|2020-03-11 15:50:00|1121|1120|1117.3|1116.3|1121.7|1120.7|1117.2|1116.2|34
1584000000000|2020-03-12 08:00:00|1116.8|1116.8|1116.8|1116.8|1116.8|1116.8|1116.8|1116.8|0
1584002700000|2020-03-12 08:45:00|1055.9|1054.9|1042.7|1041.7|1055.9|1054.9|1042.7|1041.7|0
1584003000000|2020-03-12 08:50:00|1037.7|1036.7|1039.7|1038.7|1039.7|1038.7|1037.7|1036.7|0
1584003300000|2020-03-12 08:55:00|1041.9|1040.9|1045.3|1044.3|1047|1046|1033.4|1032.4|61
1584003600000|2020-03-12 09:00:00|1045|1044|1044|1043|1046.8|1045.8|1044|1043|0
1584003900000|2020-03-12 09:05:00|1045.9|1044.9|1044.5|1043.5|1045.9|1044.9|1044.3|1043.3|50
1584004200000|2020-03-12 09:10:00|1044.3|1043.3|1045.3|1044.3|1045.3|1044.3|1043.2|1042.2|6
1584004500000|2020-03-12 09:15:00|1045.4|1044.4|1049.3|1048.3|1051.4|1050.4|1045.4|1044.4|25
1584004800000|2020-03-12 09:20:00|1049.2|1048.2|1055.9|1054.9|1057.3|1056.3|1049.2|1048.2|1
1584005100000|2020-03-12 09:25:00|1056|1055|1052.4|1051.4|1057|1056|1043.8|1042.8|38
1584005400000|2020-03-12 09:30:00|1055.4|1054.4|1052|1051|1055.4|1054.4|1049.7|1048.7|1
1584005700000|2020-03-12 09:35:00|1052.2|1051.2|1055.7|1054.7|1062.4|1061.4|1050.8|1049.8|2
1584006000000|2020-03-12 09:40:00|1052.8|1051.8|1057.9|1056.9|1060.3|1059.3|1047.3|1046.3|4
1584006300000|2020-03-12 09:45:00|1058|1057|1063.4|1062.4|1066.9|1065.9|1058|1057|0
1584006600000|2020-03-12 09:50:00|1062.9|1061.9|1066.8|1065.8|1069.2|1068.2|1061.8|1060.8|17
1584006900000|2020-03-12 09:55:00|1067|1066|1064|1063|1073.4|1072.4|1061.9|1060.9|14
1584007200000|2020-03-12 10:00:00|1063.9|1062.9|1063.3|1062.3|1073.4|1072.4|1063|1062|0
1584007500000|2020-03-12 10:05:00|1063.7|1062.7|1064|1063|1064|1063|1063.7|1062.7|0
1584007800000|2020-03-12 10:10:00|1065.5|1064.5|1066.5|1065.5|1069.9|1068.9|1065.5|1064.5|78
1584008100000|2020-03-12 10:15:00|1066.4|1065.4|1066|1065|1066.4|1065.4|1066|1065|0
1584008400000|2020-03-12 10:20:00|1065.9|1064.9|1064|1063|1065.9|1064.9|1063.3|1062.3|0
1584008700000|2020-03-12 10:25:00|1064.4|1063.4|1069.3|1068.3|1069.3|1068.3|1063.8|1062.8|56
1584009000000|2020-03-12 10:30:00|1069.2|1068.2|1071.3|1070.3|1073.3|1072.3|1061.2|1060.2|0
1584009300000|2020-03-12 10:35:00|1071.2|1070.2|1072.5|1071.5|1072.8|1071.8|1061.7|1060.7|0
1584009600000|2020-03-12 10:40:00|1072.4|1071.4|1072.9|1071.9|1074|1073|1072|1071|0
1584009900000|2020-03-12 10:45:00|1072.8|1071.8|1073.3|1072.3|1073.5|1072.5|1070|1069|52
1584010200000|2020-03-12 10:50:00|1073.2|1072.2|1073.2|1072.2|1073.4|1072.4|1072.8|1071.8|0
1584010500000|2020-03-12 10:55:00|1073|1072|1078|1077|1078.2|1077.2|1063.9|1062.9|6
1584010800000|2020-03-12 11:00:00|1077.9|1076.9|1076.3|1075.3|1077.9|1076.9|1076|1075|0
1584011100000|2020-03-12 11:05:00|1076.2|1075.2|1071.3|1070.3|1076.2|1075.2|1069.7|1068.7|3
1584011400000|2020-03-12 11:10:00|1071|1070|1070|1069|1073.2|1072.2|1062|1061|4
1584011700000|2020-03-12 11:15:00|1070.8|1069.8|1069.3|1068.3|1079|1078|1060.7|1059.7|0
1584012000000|2020-03-12 11:20:00|1069.2|1068.2|1070.7|1069.7|1079.3|1078.3|1059.7|1058.7|0
1584012300000|2020-03-12 11:25:00|1070.5|1069.5|1066|1065|1071.2|1070.2|1065.8|1064.8|0
1584012600000|2020-03-12 11:30:00|1066.3|1065.3|1066.8|1065.8|1067.9|1066.9|1065.3|1064.3|5
1584012900000|2020-03-12 11:35:00|1067.3|1066.3|1066.3|1065.3|1068.8|1067.8|1057.3|1056.3|0
1584013200000|2020-03-12 11:40:00|1066|1065|1065|1064|1067.4|1066.4|1064.5|1063.5|6
1584013500000|2020-03-12 11:45:00|1066.3|1065.3|1066|1065|1067.8|1066.8|1064.8|1063.8|0
1584013800000|2020-03-12 11:50:00|1065.9|1064.9|1066|1065|1066.8|1065.8|1064|1063|0
1584014100000|2020-03-12 11:55:00|1065.8|1064.8|1064|1063|1066.5|1065.5|1063.5|1062.5|0
1584014400000|2020-03-12 12:00:00|1063.8|1062.8|1063|1062|1065.5|1064.5|1060.9|1059.9|1
1584014700000|2020-03-12 12:05:00|1063.3|1062.3|1063|1062|1063.5|1062.5|1060.5|1059.5|2
1584015000000|2020-03-12 12:10:00|1061.3|1060.3|1065.4|1064.4|1066.5|1065.5|1054.4|1053.4|0
1584015300000|2020-03-12 12:15:00|1065.3|1064.3|1062.8|1061.8|1066.2|1065.2|1052.3|1051.3|3
1584015600000|2020-03-12 12:20:00|1063|1062|1062.5|1061.5|1063.7|1062.7|1053.9|1052.9|0
1584015900000|2020-03-12 12:25:00|1062.8|1061.8|1063.3|1062.3|1065|1064|1053.5|1052.5|0
1584016200000|2020-03-12 12:30:00|1062.4|1061.4|1048.8|1047.8|1062.4|1061.4|1048.4|1047.4|0
1584016500000|2020-03-12 12:35:00|1049|1048|1057.9|1056.9|1059.3|1058.3|1048.3|1047.3|0
1584016800000|2020-03-12 12:40:00|1057.8|1056.8|1051.8|1050.8|1062.3|1061.3|1051.8|1050.8|0
1584017100000|2020-03-12 12:45:00|1053|1052|1050.2|1044.2|1055.5|1052|1050|1044|0
1584017400000|2020-03-12 12:50:00|1049.8|1043.8|1049.4|1043.4|1050.4|1044.4|1047.9|1041.9|0
1584017700000|2020-03-12 12:55:00|1051.8|1045.8|1050.4|1044.4|1054|1048|1048|1042|0
1584018000000|2020-03-12 13:00:00|1053.3|1047.3|1047.9|1041.9|1053.3|1047.3|1047.9|1041.9|0
1584018300000|2020-03-12 13:05:00|1050.3|1044.3|1050|1044|1053.3|1047.3|1048.9|1042.9|0
1584018600000|2020-03-12 13:10:00|1050.2|1044.2|1050.4|1044.4|1050.4|1044.4|1050.2|1044.2|0
1584019200000|2020-03-12 13:20:00|1051.3|1045.3|1048.3|1042.3|1056.9|1050.9|1044.5|1038.5|0
1584019500000|2020-03-12 13:25:00|1048|1042|1049.8|1043.8|1059.8|1053.8|1042.4|1036.4|0
1584019800000|2020-03-12 13:30:00|1059.3|1053.3|1048|1042|1059.3|1053.3|1043.2|1037.2|0
1584020100000|2020-03-12 13:35:00|1048.3|1042.3|1055|1049|1057.2|1051.2|1039.3|1033.3|0
1584020400000|2020-03-12 13:40:00|1040.8|1034.8|1035.3|1029.3|1054.9|1048.9|1030.5|1024.5|0
1584020700000|2020-03-12 13:45:00|1035|1029|1041.3|1035.3|1055|1049|1028.4|1022.4|0
1584021000000|2020-03-12 13:50:00|1041|1035|1042|1036|1056.8|1050.8|1031.5|1025.5|0
1584021300000|2020-03-12 13:55:00|1042.3|1036.3|1047.8|1041.8|1058.8|1052.8|1041.8|1035.8|0
1584021600000|2020-03-12 14:00:00|1048|1042|1040.5|1034.5|1057.8|1051.8|1040.3|1034.3|0
1584021900000|2020-03-12 14:05:00|1040.8|1034.8|1048.8|1042.8|1058.3|1052.3|1040.8|1034.8|0
1584022200000|2020-03-12 14:10:00|1049|1043|1048.8|1042.8|1060.3|1054.3|1046.3|1040.3|0
1584022500000|2020-03-12 14:15:00|1049.7|1043.7|1049.7|1043.7|1056.3|1050.3|1047|1041|0
1584022800000|2020-03-12 14:20:00|1050.4|1044.4|1046.8|1040.8|1051.4|1045.4|1044.8|1038.8|0
1584023100000|2020-03-12 14:25:00|1046.7|1040.7|1042.5|1036.5|1059.7|1053.7|1042.3|1036.3|0
1584023400000|2020-03-12 14:30:00|1041.9|1035.9|1043.2|1037.2|1048.5|1042.5|1031|1025|0
1584023700000|2020-03-12 14:35:00|1043.3|1037.3|1040.8|1034.8|1045.9|1039.9|1040.5|1034.5|0
1584024000000|2020-03-12 14:40:00|1040.7|1034.7|1041.3|1035.3|1046.8|1040.8|1040|1034|27
1584024300000|2020-03-12 14:45:00|1041.5|1035.5|1041.3|1035.3|1044.5|1038.5|1040.3|1034.3|7
1584024600000|2020-03-12 14:50:00|1043|1037|1044.8|1038.8|1045|1039|1039.8|1033.8|0
1584024900000|2020-03-12 14:55:00|1044.5|1038.5|1046.3|1040.3|1047.3|1041.3|1043.8|1037.8|0
1584025200000|2020-03-12 15:00:00|1046|1040|1042.3|1036.3|1046|1040|1040|1034|0
1584025500000|2020-03-12 15:05:00|1042.5|1036.5|1040.8|1034.8|1043.3|1037.3|1038.9|1032.9|2
1584025800000|2020-03-12 15:10:00|1043.3|1037.3|1037.7|1031.7|1043.3|1037.3|1037.3|1031.3|0
1584026100000|2020-03-12 15:15:00|1037.5|1031.5|1036.3|1030.3|1040.3|1034.3|1035.8|1029.8|1
1584026400000|2020-03-12 15:20:00|1036.6|1030.6|1043.3|1037.3|1043.5|1037.5|1036.3|1030.3|0
1584026700000|2020-03-12 15:25:00|1043.2|1037.2|1040.1|1034.1|1044.5|1038.5|1039.7|1033.7|2
1584027000000|2020-03-12 15:30:00|1040.2|1034.2|1040|1034|1042.7|1036.7|1040|1034|0
1584027300000|2020-03-12 15:35:00|1040.7|1034.7|1040|1034|1042.2|1036.2|1038.2|1032.2|0
1584027600000|2020-03-12 15:40:00|1038.2|1032.2|1036.6|1030.6|1040|1034|1035.3|1029.3|0
1584027900000|2020-03-12 15:45:00|1036.8|1030.8|1033.7|1027.7|1037.3|1031.3|1033.3|1027.3|0
1584028200000|2020-03-12 15:50:00|1033.6|1027.6|1032.8|1026.8|1033.8|1027.8|1023.5|1017.5|130
1584086400000|2020-03-13 08:00:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|0
1584087000000|2020-03-13 08:10:00|1070.1|1064.1|1056.7|1050.7|1070.1|1064.1|1052|1046|5
1584087300000|2020-03-13 08:15:00|1053|1047|1046.7|1040.7|1062.2|1056.2|1046.7|1040.7|26
1584088500000|2020-03-13 08:35:00|1044.8|1038.8|1046.8|1040.8|1047.1|1041.1|1044.3|1038.3|0
1584088800000|2020-03-13 08:40:00|1046.6|1040.6|1046.8|1040.8|1048.8|1042.8|1045.6|1039.6|0
1584089100000|2020-03-13 08:45:00|1047.1|1041.1|1044.6|1038.6|1050.1|1044.1|1044.6|1038.6|0
1584089400000|2020-03-13 08:50:00|1045.3|1039.3|1045.1|1039.1|1049.2|1043.2|1044.3|1038.3|7
1584089700000|2020-03-13 08:55:00|1045.2|1039.2|1043.8|1037.8|1046.3|1040.3|1039.1|1033.1|1
1584090000000|2020-03-13 09:00:00|1043.7|1037.7|1039.3|1033.3|1045.1|1039.1|1039|1033|0
1584090300000|2020-03-13 09:05:00|1039.2|1033.2|1041|1035|1041.1|1035.1|1038.2|1032.2|2
1584090600000|2020-03-13 09:10:00|1040.8|1034.8|1044.7|1038.7|1047.3|1041.3|1038.2|1032.2|2
1584090900000|2020-03-13 09:15:00|1045|1039|1047.6|1041.6|1049.1|1043.1|1040.5|1034.5|5
1584091200000|2020-03-13 09:20:00|1043.8|1037.8|1053.2|1047.2|1053.3|1047.3|1043.8|1037.8|0
1584091500000|2020-03-13 09:25:00|1053.3|1047.3|1054.6|1048.6|1055.6|1049.6|1047.2|1041.2|1
1584091800000|2020-03-13 09:30:00|1055.7|1049.7|1054.7|1048.7|1059.2|1053.2|1053.1|1047.1|10
1584092100000|2020-03-13 09:35:00|1058.8|1052.8|1061.1|1055.1|1064.2|1058.2|1055.2|1049.2|6
1584092400000|2020-03-13 09:40:00|1061.3|1055.3|1063.1|1057.1|1064|1058|1060.8|1054.8|0
1584092700000|2020-03-13 09:45:00|1063.2|1057.2|1066.8|1060.8|1067.3|1061.3|1063.2|1057.2|7
1584093000000|2020-03-13 09:50:00|1067.1|1061.1|1067.6|1061.6|1072.1|1066.1|1065.2|1059.2|5
1584093300000|2020-03-13 09:55:00|1067.8|1061.8|1069.6|1063.6|1072.8|1066.8|1066.2|1060.2|0
1584093600000|2020-03-13 10:00:00|1069.8|1063.8|1073.3|1067.3|1073.8|1067.8|1069.6|1063.6|0
1584093900000|2020-03-13 10:05:00|1073.6|1067.6|1073.3|1067.3|1074.1|1068.1|1069.3|1063.3|0
1584094200000|2020-03-13 10:10:00|1073.6|1067.6|1074.2|1068.2|1076.2|1070.2|1071.7|1065.7|5
1584094500000|2020-03-13 10:15:00|1075.5|1069.5|1076.1|1070.1|1076.3|1070.3|1074.3|1068.3|5
1584094800000|2020-03-13 10:20:00|1076.3|1070.3|1077.1|1071.1|1078.2|1072.2|1074|1068|19
1584095100000|2020-03-13 10:25:00|1076.8|1070.8|1074.8|1068.8|1078.8|1072.8|1070.3|1064.3|0
1584095400000|2020-03-13 10:30:00|1074.6|1068.6|1078.3|1072.3|1078.6|1072.6|1074.6|1068.6|7
1584095700000|2020-03-13 10:35:00|1078.6|1072.6|1078.1|1072.1|1079.6|1073.6|1070.2|1064.2|0
1584096000000|2020-03-13 10:40:00|1078.3|1072.3|1082.1|1076.1|1083.6|1077.6|1074|1068|4
1584096300000|2020-03-13 10:45:00|1081.8|1075.8|1081.8|1075.8|1084.5|1078.5|1080.8|1074.8|0
1584096600000|2020-03-13 10:50:00|1082.1|1076.1|1083.8|1077.8|1084.1|1078.1|1081.6|1075.6|0
1584096900000|2020-03-13 10:55:00|1084.1|1078.1|1082.6|1076.6|1085.1|1079.1|1082.6|1076.6|0
1584097200000|2020-03-13 11:00:00|1082.8|1076.8|1084.6|1078.6|1084.6|1078.6|1081.8|1075.8|0
1584097500000|2020-03-13 11:05:00|1084.8|1078.8|1091.3|1085.3|1093.6|1087.6|1084.6|1078.6|9
1584097800000|2020-03-13 11:10:00|1091.8|1085.8|1097.1|1091.1|1097.2|1091.2|1089.8|1083.8|0
1584098100000|2020-03-13 11:15:00|1096.8|1090.8|1099.1|1093.1|1102|1096|1096.8|1090.8|7
1584098400000|2020-03-13 11:20:00|1099.3|1093.3|1096.6|1090.6|1099.7|1093.7|1079.8|1073.8|0
1584098700000|2020-03-13 11:25:00|1096.8|1090.8|1093.8|1087.8|1098|1092|1092.3|1086.3|2
1584099000000|2020-03-13 11:30:00|1093.6|1087.6|1101.6|1095.6|1103|1097|1082|1076|0
1584099300000|2020-03-13 11:35:00|1101.8|1095.8|1100.8|1094.8|1101.8|1095.8|1080.6|1074.6|0
1584099600000|2020-03-13 11:40:00|1101.1|1095.1|1104.6|1098.6|1107.2|1101.2|1099.5|1093.5|3
1584099900000|2020-03-13 11:45:00|1090.2|1084.2|1104.1|1098.1|1104.7|1098.7|1090.2|1084.2|0
1584100200000|2020-03-13 11:50:00|1105.2|1099.2|1108.6|1102.6|1109.7|1103.7|1104.8|1098.8|0
1584100500000|2020-03-13 11:55:00|1108.8|1102.8|1112.8|1106.8|1112.8|1106.8|1106.7|1100.7|0
1584100800000|2020-03-13 12:00:00|1094.8|1088.8|1113.8|1107.8|1113.8|1107.8|1093.7|1087.7|0
1584101100000|2020-03-13 12:05:00|1116.5|1110.5|1116.1|1110.1|1116.5|1110.5|1113.8|1107.8|0
1584101400000|2020-03-13 12:10:00|1117.3|1111.3|1114.8|1108.8|1117.3|1111.3|1095.3|1089.3|0
1584101700000|2020-03-13 12:15:00|1110.8|1104.8|1114.5|1108.5|1117.8|1111.8|1110.8|1104.8|0
1584102000000|2020-03-13 12:20:00|1114|1108|1118.2|1112.2|1118.5|1112.5|1091.5|1085.5|0
1584102300000|2020-03-13 12:25:00|1118.5|1112.5|1101.2|1095.2|1121.2|1115.2|1099.3|1093.3|0
1584102600000|2020-03-13 12:30:00|1124.8|1118.8|1125.3|1119.3|1126.8|1120.8|1123|1117|0
1584102900000|2020-03-13 12:35:00|1125.2|1119.2|1122|1116|1126.5|1120.5|1121.5|1115.5|0
1584103200000|2020-03-13 12:40:00|1122.3|1116.3|1120.4|1114.4|1125.7|1119.7|1116.8|1110.8|0
1584103500000|2020-03-13 12:45:00|1120.3|1114.3|1114.3|1108.3|1120.3|1114.3|1114.3|1108.3|0
1584103800000|2020-03-13 12:50:00|1114|1108|1111.8|1105.8|1116.5|1110.5|1109.9|1103.9|30
1584104100000|2020-03-13 12:55:00|1111.5|1105.5|1113.8|1107.8|1115.2|1109.2|1111|1105|0
1584104400000|2020-03-13 13:00:00|1113.4|1107.4|1106|1100|1113.9|1107.9|1105.8|1099.8|0
1584104700000|2020-03-13 13:05:00|1105.8|1099.8|1103.8|1097.8|1105.8|1099.8|1096.7|1090.7|0
1584105000000|2020-03-13 13:10:00|1103.4|1097.4|1106.2|1100.2|1108.5|1102.5|1102.3|1096.3|0
1584105300000|2020-03-13 13:15:00|1106|1100|1103.3|1097.3|1107.2|1101.2|1101.9|1095.9|0
1584105600000|2020-03-13 13:20:00|1103.8|1097.8|1100.8|1094.8|1104|1098|1099.3|1093.3|0
1584105900000|2020-03-13 13:25:00|1100.3|1094.3|1107|1101|1107.3|1101.3|1099.5|1093.5|0
1584106200000|2020-03-13 13:30:00|1106.5|1100.5|1094|1088|1107.5|1101.5|1092.5|1086.5|0
1584106500000|2020-03-13 13:35:00|1093.5|1087.5|1088|1082|1098.4|1092.4|1088|1082|0
1584106800000|2020-03-13 13:40:00|1087.8|1081.8|1087.8|1081.8|1089.3|1083.3|1085.5|1079.5|0
1584107100000|2020-03-13 13:45:00|1088|1082|1092|1086|1095.8|1089.8|1088|1082|0
1584107400000|2020-03-13 13:50:00|1091.8|1085.8|1082.3|1076.3|1092|1086|1082|1076|0
1584107700000|2020-03-13 13:55:00|1082.5|1076.5|1074.5|1068.5|1084.2|1078.2|1073.5|1067.5|0
1584108000000|2020-03-13 14:00:00|1074.8|1068.8|1077|1071|1079|1073|1071.5|1065.5|0
1584108300000|2020-03-13 14:05:00|1076.9|1070.9|1074|1068|1077.8|1071.8|1074|1068|0
1584108600000|2020-03-13 14:10:00|1074.2|1068.2|1071.8|1065.8|1076.3|1070.3|1071.2|1065.2|0
1584108900000|2020-03-13 14:15:00|1071.5|1065.5|1075.8|1069.8|1079|1073|1070.8|1064.8|0
1584109200000|2020-03-13 14:20:00|1075.5|1069.5|1081.7|1075.7|1081.7|1075.7|1073.5|1067.5|0
1584109500000|2020-03-13 14:25:00|1078.2|1072.2|1074.3|1068.3|1081.5|1075.5|1073.3|1067.3|0
1584109800000|2020-03-13 14:30:00|1074|1068|1071.8|1065.8|1075.5|1069.5|1071|1065|0
1584110100000|2020-03-13 14:35:00|1071.5|1065.5|1066|1060|1074.2|1068.2|1061|1055|2
1584110400000|2020-03-13 14:40:00|1065.8|1059.8|1065.5|1059.5|1067.4|1061.4|1061.8|1055.8|0
1584110700000|2020-03-13 14:45:00|1066|1060|1064.2|1058.2|1066.8|1060.8|1062.3|1056.3|0
1584111000000|2020-03-13 14:50:00|1064.3|1058.3|1059.8|1053.8|1065.4|1059.4|1059.8|1053.8|0
1584111300000|2020-03-13 14:55:00|1059.9|1053.9|1054.3|1048.3|1060.7|1054.7|1052.8|1046.8|0
1584111600000|2020-03-13 15:00:00|1053.8|1047.8|1056.3|1050.3|1062.3|1056.3|1053.8|1047.8|0
1584111900000|2020-03-13 15:05:00|1056|1050|1056.5|1050.5|1065|1059|1053.8|1047.8|12
1584112200000|2020-03-13 15:10:00|1056.8|1050.8|1056.9|1050.9|1060.3|1054.3|1052.4|1046.4|3
1584112500000|2020-03-13 15:15:00|1056.7|1050.7|1053.7|1047.7|1060|1054|1050.3|1044.3|0
1584112800000|2020-03-13 15:20:00|1053.9|1047.9|1050.5|1044.5|1055.8|1049.8|1050.2|1044.2|3
1584113100000|2020-03-13 15:25:00|1050.4|1044.4|1043.5|1037.5|1052.9|1046.9|1043.5|1037.5|31
1584113400000|2020-03-13 15:30:00|1043.3|1037.3|1038.7|1032.7|1047.3|1041.3|1038.7|1032.7|1
1584113700000|2020-03-13 15:35:00|1044.4|1038.4|1041.9|1035.9|1045.5|1039.5|1040.9|1034.9|0
1584114000000|2020-03-13 15:40:00|1042.7|1036.7|1037.4|1031.4|1042.7|1036.7|1035.3|1029.3|0
1584114300000|2020-03-13 15:45:00|1038.2|1032.2|1039.2|1033.2|1040.8|1034.8|1035|1029|0
1584114600000|2020-03-13 15:50:00|1036.8|1030.8|1041.8|1035.8|1044.3|1038.3|1036.3|1030.3|0
1584345600000|2020-03-16 08:00:00|978.5|977.5|985.5|984.5|1000.7|999.7|978.5|977.5|0
1584345900000|2020-03-16 08:05:00|984.4|983.4|1009.2|1008.2|1010.3|1009.3|984.4|983.4|12
1584346200000|2020-03-16 08:10:00|1010.2|1009.2|1001.3|1000.3|1010.8|1009.8|999.5|998.5|0
1584346500000|2020-03-16 08:15:00|998|997|991.7|990.7|998|997|991.7|990.7|0
1584346800000|2020-03-16 08:20:00|992.3|991.3|989.7|988.7|993.2|992.2|987.7|986.7|0
1584347100000|2020-03-16 08:25:00|990.3|989.3|987.8|986.8|990.3|989.3|978.9|977.9|0
1584347400000|2020-03-16 08:30:00|980.9|979.9|980.9|979.9|980.9|979.9|980.9|979.9|0
1584347700000|2020-03-16 08:35:00|974.2|973.2|975.3|974.3|976.7|975.7|973.7|972.7|0
1584348000000|2020-03-16 08:40:00|975.5|974.5|978.2|975.2|980.7|977.7|970.3|967.3|0
1584348300000|2020-03-16 08:45:00|977.9|974.9|976.4|973.4|982.4|979.4|976.4|973.4|0
1584348600000|2020-03-16 08:50:00|976.2|973.2|973.3|970.3|976.7|973.7|966.5|963.5|0
1584348900000|2020-03-16 08:55:00|973|970|980.3|977.3|983.8|980.8|972.8|969.8|25
1584349200000|2020-03-16 09:00:00|980.8|977.8|972.8|969.8|981.5|978.5|972.5|969.5|0
1584349500000|2020-03-16 09:05:00|972.5|969.5|976.5|973.5|977|974|971.8|968.8|0
1584349800000|2020-03-16 09:10:00|977.3|974.3|983.5|980.5|985.4|982.4|971.4|968.4|0
1584350100000|2020-03-16 09:15:00|983.3|980.3|982.8|979.8|988|985|982.3|979.3|3
1584350400000|2020-03-16 09:20:00|983|980|987.8|984.8|987.8|984.8|982.3|979.3|0
1584350700000|2020-03-16 09:25:00|988.3|985.3|993.3|990.3|994.4|991.4|987.5|984.5|25
1584351000000|2020-03-16 09:30:00|993.5|990.5|986.6|983.6|993.6|990.6|986.5|983.5|0
1584351300000|2020-03-16 09:35:00|986.8|983.8|988|985|988.9|985.9|985.1|982.1|50
1584351900000|2020-03-16 09:45:00|988.3|985.3|988|985|989|986|988|985|0
1584352200000|2020-03-16 09:50:00|988.1|985.1|988|985|988.1|985.1|988|985|0
1584353100000|2020-03-16 10:05:00|995.6|992.6|992.3|989.3|996.4|993.4|992.3|989.3|0
1584353400000|2020-03-16 10:10:00|991.3|988.3|996|993|998.1|995.1|988.3|985.3|2
1584353700000|2020-03-16 10:15:00|995|992|996.1|993.1|996.1|993.1|995|992|0
1584354300000|2020-03-16 10:25:00|994.9|991.9|994.9|991.9|994.9|991.9|993.9|990.9|4
1584354900000|2020-03-16 10:35:00|995|992|993.9|990.9|995|992|993.9|990.9|0
1584355200000|2020-03-16 10:40:00|992.8|989.8|993.8|990.8|993.8|990.8|992.8|989.8|0
1584355500000|2020-03-16 10:45:00|994.8|991.8|994.8|991.8|994.8|991.8|994.8|991.8|0
1584355800000|2020-03-16 10:50:00|993.8|990.8|993.8|990.8|993.8|990.8|993.8|990.8|0
1584356400000|2020-03-16 11:00:00|996.1|993.1|996.1|993.1|996.1|993.1|996.1|993.1|0
1584356700000|2020-03-16 11:05:00|996.4|993.4|996.4|993.4|996.4|993.4|995.4|992.4|0
1584357000000|2020-03-16 11:10:00|995.4|992.4|995.5|992.5|995.5|992.5|994.9|991.9|0
1584357300000|2020-03-16 11:15:00|985.5|982.5|986|983|986.3|983.3|985.5|982.5|58
1584357600000|2020-03-16 11:20:00|985.8|982.8|986|983|988.3|985.3|984.8|981.8|0
1584357900000|2020-03-16 11:25:00|987|984|981.8|978.8|987|984|981.3|978.3|0
1584358200000|2020-03-16 11:30:00|981|978|982.5|979.5|985.9|982.9|980.9|977.9|0
1584358500000|2020-03-16 11:35:00|982.3|979.3|978.8|975.8|998.1|995.1|970.1|967.1|0
1584358800000|2020-03-16 11:40:00|979|976|980.5|977.5|982.8|979.8|961.6|958.6|0
1584359100000|2020-03-16 11:45:00|980.8|977.8|980.3|977.3|1001|998|978.8|975.8|0
1584359400000|2020-03-16 11:50:00|980.5|977.5|980.5|977.5|996.1|993.1|976.8|973.8|0
1584359700000|2020-03-16 11:55:00|981.6|978.6|976.9|973.9|981.6|978.6|974|971|42
1584360000000|2020-03-16 12:00:00|974.3|971.3|980.3|977.3|983|980|972.8|969.8|0
1584360300000|2020-03-16 12:05:00|980|977|976.8|973.8|980.3|977.3|974.4|971.4|0
1584360600000|2020-03-16 12:10:00|977|974|971.3|968.3|977.3|974.3|970.5|967.5|50
1584360900000|2020-03-16 12:15:00|971.5|968.5|973.5|970.5|980.1|977.1|971|968|0
1584361200000|2020-03-16 12:20:00|973.8|970.8|973.1|970.1|980|977|969.6|966.6|0
1584361500000|2020-03-16 12:25:00|971.3|968.3|970.8|967.8|974.8|971.8|970.8|967.8|0
1584361800000|2020-03-16 12:30:00|972.6|969.6|970|967|992.5|989.5|969|966|0
1584362100000|2020-03-16 12:35:00|970.3|967.3|971|968|979.3|976.3|959.8|956.8|0
1584362400000|2020-03-16 12:40:00|971.4|968.4|971.4|968.4|976.4|973.4|971.1|968.1|130
1584362700000|2020-03-16 12:45:00|971.1|968.1|966.9|963.9|973.5|970.5|964|961|0
1584363000000|2020-03-16 12:50:00|969.1|966.1|964.4|961.4|970.3|967.3|962|959|0
1584363300000|2020-03-16 12:55:00|964.1|961.1|965.6|962.6|968.6|965.6|963.1|960.1|3
1584363600000|2020-03-16 13:00:00|965.9|962.9|963.9|960.9|966.1|963.1|961|958|0
1584363900000|2020-03-16 13:05:00|963.6|960.6|968.3|965.3|971.8|968.8|961.8|958.8|0
1584364200000|2020-03-16 13:10:00|968.4|965.4|970.4|967.4|972.5|969.5|965.4|962.4|3
1584364500000|2020-03-16 13:15:00|972.4|969.4|969.4|966.4|972.4|969.4|968.1|965.1|0
1584364800000|2020-03-16 13:20:00|969.6|966.6|974.3|971.3|976|973|954.8|951.8|0
1584365100000|2020-03-16 13:25:00|974.4|971.4|970.4|967.4|974.9|971.9|967.3|964.3|0
1584365400000|2020-03-16 13:30:00|971.9|968.9|969.1|966.1|972|969|963.3|960.3|0
1584365700000|2020-03-16 13:35:00|969.4|966.4|962.1|959.1|971|968|960.9|957.9|0
1584366000000|2020-03-16 13:40:00|961.5|958.5|963.1|960.1|964.5|961.5|961|958|0
1584366300000|2020-03-16 13:45:00|964.9|961.9|964.8|961.8|966.8|963.8|962.1|959.1|0
1584366600000|2020-03-16 13:50:00|961.1|958.1|978|975|978|975|960.5|957.5|2
1584366900000|2020-03-16 13:55:00|1003.3|1000.3|977.3|974.3|1003.3|1000.3|974.5|971.5|0
1584367500000|2020-03-16 14:05:00|975.4|972.4|974.3|971.3|975.4|972.4|973.8|970.8|0
1584367800000|2020-03-16 14:10:00|978|975|981.9|978.9|987.3|984.3|974.3|971.3|6
1584368100000|2020-03-16 14:15:00|982|979|981.9|978.9|984|981|976.9|973.9|4
1584368400000|2020-03-16 14:20:00|981.8|978.8|988.9|985.9|990.9|987.9|978.5|975.5|11
1584368700000|2020-03-16 14:25:00|989.1|986.1|988.9|985.9|995|992|986.6|983.6|15
1584369000000|2020-03-16 14:30:00|989.1|986.1|997|994|997|994|988.5|985.5|3
1584369300000|2020-03-16 14:35:00|996.9|993.9|1005.8|1002.8|1008.5|1005.5|994.4|991.4|2
1584369600000|2020-03-16 14:40:00|1006|1003|1007.6|1004.6|1010.5|1007.5|1001.9|998.9|6
1584369900000|2020-03-16 14:45:00|1004|1001|1011.6|1008.6|1022.6|1019.6|1003.9|1000.9|1
1584370200000|2020-03-16 14:50:00|1007.3|1004.3|1007.1|1004.1|1036.8|1033.8|995.9|992.9|0
1584370500000|2020-03-16 14:55:00|1007.4|1004.4|1010.9|1007.9|1010.9|1007.9|998.8|995.8|0
1584371400000|2020-03-16 15:10:00|1016.1|1013.1|1018.9|1015.9|1039|1036|988.6|985.6|3
1584371700000|2020-03-16 15:15:00|1018.6|1015.6|1021.3|1018.3|1047.9|1044.9|1017.9|1014.9|1
1584372000000|2020-03-16 15:20:00|1021|1018|1024.3|1021.3|1041.1|1038.1|1017.3|1014.3|0
1584372300000|2020-03-16 15:25:00|1024|1021|1023.5|1020.5|1028.3|1025.3|1000.6|997.6|0
1584372600000|2020-03-16 15:30:00|1023.6|1020.6|1014.3|1011.3|1031.4|1028.4|1014|1011|10
1584372900000|2020-03-16 15:35:00|1022|1019|1022.3|1019.3|1024.3|1021.3|1014|1011|0
1584373200000|2020-03-16 15:40:00|1022.5|1019.5|1023.1|1020.1|1028|1025|1018.1|1015.1|0
1584373500000|2020-03-16 15:45:00|1021.3|1018.3|1017.8|1014.8|1025.5|1022.5|1017.5|1014.5|7
1584373800000|2020-03-16 15:50:00|1018|1015|1015|1012|1018.6|1015.6|983.4|980.4|13
1584432000000|2020-03-17 08:00:00|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|0
1584432900000|2020-03-17 08:15:00|1044.8|1041.8|1045|1042|1045.8|1042.8|1044.8|1041.8|0
1584433200000|2020-03-17 08:20:00|1044.8|1041.8|1027.3|1024.3|1044.8|1041.8|1027|1024|85
1584433500000|2020-03-17 08:25:00|1027.9|1024.9|1034.3|1031.3|1034.4|1031.4|1022.9|1019.9|0
1584433800000|2020-03-17 08:30:00|1033|1030|1025.8|1022.8|1036.5|1033.5|1025.6|1022.6|0
1584434400000|2020-03-17 08:40:00|1022.5|1019.5|1020.1|1017.1|1022.5|1019.5|1015.8|1012.8|16
1584434700000|2020-03-17 08:45:00|1021.6|1018.6|1016.4|1013.4|1025.3|1022.3|1016.3|1013.3|2
1584435000000|2020-03-17 08:50:00|1015.9|1012.9|1010.8|1007.8|1020|1017|1006.6|1003.6|1
1584435300000|2020-03-17 08:55:00|1010.5|1007.5|1008.5|1005.5|1012|1009|1005.3|1002.3|52
1584435600000|2020-03-17 09:00:00|951|948|1040|1037|1048|1045|951|948|0
1584435900000|2020-03-17 09:05:00|1022|1019|1018.6|1015.6|1029.9|1026.9|1016.4|1013.4|102
1584436200000|2020-03-17 09:10:00|1018.8|1015.8|1020|1017|1101.3|1098.3|1018.6|1015.6|0
1584436500000|2020-03-17 09:15:00|1019.9|1016.9|1040|1037|1102.6|1099.6|1017.9|1014.9|0
1584436800000|2020-03-17 09:20:00|1010.5|1007.5|1011.1|1008.1|1016.5|1013.5|1004|1001|0
1584437100000|2020-03-17 09:25:00|1004.8|1001.8|1005.1|1002.1|1017.5|1014.5|997.3|994.3|0
1584437400000|2020-03-17 09:30:00|1005.3|1002.3|1040|1037|1096.3|1093.3|994.1|991.1|0
1584437700000|2020-03-17 09:35:00|999.1|996.1|1002.5|999.5|1040|1037|996|993|0
1584438000000|2020-03-17 09:40:00|1002.3|999.3|1005.3|1002.3|1040|1037|1002.3|999.3|0
1584438300000|2020-03-17 09:45:00|1005|1002|1012|1009|1040|1037|999.6|996.6|1
1584438600000|2020-03-17 09:50:00|1011.5|1008.5|1004|1001|1040|1037|1002.6|999.6|0
1584438900000|2020-03-17 09:55:00|1003.8|1000.8|1006.3|1003.3|1040|1037|1003.4|1000.4|0
1584439200000|2020-03-17 10:00:00|1006.5|1003.5|1011|1008|1040|1037|1006|1003|0
1584439500000|2020-03-17 10:05:00|1010.8|1007.8|1010.5|1007.5|1040|1037|1007.5|1004.5|0
1584439800000|2020-03-17 10:10:00|1040|1037|1013.4|1010.4|1040|1037|1008.4|1005.4|0
1584440100000|2020-03-17 10:15:00|1013.6|1010.6|1014.1|1011.1|1014.8|1011.8|1011.1|1008.1|0
1584440400000|2020-03-17 10:20:00|1013.4|1010.4|1018.1|1015.1|1021.1|1018.1|1013.4|1010.4|0
1584440700000|2020-03-17 10:25:00|1017.4|1014.4|1018.4|1015.4|1020.1|1017.1|1015.4|1012.4|0
1584441000000|2020-03-17 10:30:00|1018.8|1015.8|1016.5|1013.5|1040|1037|1012.1|1009.1|0
1584441300000|2020-03-17 10:35:00|1040|1037|1017.3|1014.3|1040|1037|1011.8|1008.8|0
1584441600000|2020-03-17 10:40:00|1014.1|1011.1|1016|1013|1040|1037|1014.1|1011.1|0
1584441900000|2020-03-17 10:45:00|1016.3|1013.3|1015.3|1012.3|1040|1037|1012.9|1009.9|0
1584442200000|2020-03-17 10:50:00|1014.4|1011.4|1019.6|1016.6|1020.4|1017.4|1013.8|1010.8|6
1584442500000|2020-03-17 10:55:00|1019.8|1016.8|1021.4|1018.4|1021.6|1018.6|1018|1015|0
1584442800000|2020-03-17 11:00:00|1021.5|1018.5|1016.1|1013.1|1021.5|1018.5|1014.4|1011.4|0
1584443100000|2020-03-17 11:05:00|1015.5|1012.5|1016.6|1013.6|1018.1|1015.1|1009.1|1006.1|0
1584443400000|2020-03-17 11:10:00|1016.8|1013.8|1014.8|1011.8|1017.3|1014.3|1009.4|1006.4|212
1584443700000|2020-03-17 11:15:00|1014.6|1011.6|1011.5|1008.5|1016.1|1013.1|1010|1007|306
1584444000000|2020-03-17 11:20:00|1012.5|1009.5|1011.3|1008.3|1013|1010|1007|1004|1
1584444300000|2020-03-17 11:25:00|1010.1|1007.1|1011.5|1008.5|1011.9|1008.9|1007.3|1004.3|30
1584444600000|2020-03-17 11:30:00|1011.6|1008.6|1003.6|1000.6|1012.8|1009.8|1003.4|1000.4|0
1584444900000|2020-03-17 11:35:00|1004.6|1001.6|1006.4|1003.4|1007.8|1004.8|1003.3|1000.3|2
1584445200000|2020-03-17 11:40:00|1006.5|1003.5|1003.6|1000.6|1008.5|1005.5|1002.3|999.3|0
1584445500000|2020-03-17 11:45:00|1003.5|1000.5|1008.9|1005.9|1010.5|1007.5|1003|1000|0
1584445800000|2020-03-17 11:50:00|1009|1006|1010|1007|1013.3|1010.3|1007.4|1004.4|0
1584446100000|2020-03-17 11:55:00|1010.1|1007.1|1003.3|1000.3|1010.6|1007.6|1003.3|1000.3|0
1584446400000|2020-03-17 12:00:00|1004.1|1001.1|1007.5|1004.5|1009.3|1006.3|1003.6|1000.6|1
1584446700000|2020-03-17 12:05:00|1006.5|1003.5|1010.8|1007.8|1012.9|1009.9|1006.4|1003.4|0
1584447000000|2020-03-17 12:10:00|1011.6|1008.6|1013.9|1010.9|1016.5|1013.5|1010.8|1007.8|0
1584447300000|2020-03-17 12:15:00|1013.8|1010.8|1015.1|1012.1|1015.1|1012.1|1013.6|1010.6|28
1584447600000|2020-03-17 12:20:00|1015|1012|1014.6|1011.6|1015|1012|1013.6|1010.6|0
1584447900000|2020-03-17 12:25:00|1014.5|1011.5|1012.3|1009.3|1014.6|1011.6|1011.6|1008.6|0
1584448200000|2020-03-17 12:30:00|1012.4|1009.4|1012.5|1009.5|1012.9|1009.9|1008.9|1005.9|0
1584448500000|2020-03-17 12:35:00|1012.4|1009.4|1010.6|1007.6|1012.6|1009.6|1008.4|1005.4|1
1584448800000|2020-03-17 12:40:00|1010.9|1007.9|1004.3|1001.3|1011.4|1008.4|950.3|947.3|0
1584449100000|2020-03-17 12:45:00|1004|1001|1007|1004|1007.1|1004.1|1003.6|1000.6|0
1584449400000|2020-03-17 12:50:00|1006.9|1003.9|1013.9|1010.9|1014|1011|1005.6|1002.6|0
1584449700000|2020-03-17 12:55:00|1014.1|1011.1|1016.1|1013.1|1017.5|1014.5|1008.8|1005.8|0
1584450000000|2020-03-17 13:00:00|1016.4|1013.4|1017.3|1014.3|1017.3|1014.3|1014.9|1011.9|0
1584450300000|2020-03-17 13:05:00|1017.4|1014.4|1021.5|1018.5|1027.1|1024.1|1016.9|1013.9|1
1584450600000|2020-03-17 13:10:00|1021.1|1018.1|1023|1020|1023|1020|1020.3|1017.3|0
1584450900000|2020-03-17 13:15:00|1022.9|1019.9|1019|1016|1024.3|1021.3|1018.4|1015.4|6
1584451200000|2020-03-17 13:20:00|1019.1|1016.1|1017.5|1014.5|1020.3|1017.3|1015|1012|1
1584451500000|2020-03-17 13:25:00|1017.1|1014.1|1018|1015|1020.5|1017.5|1017.1|1014.1|1
1584451800000|2020-03-17 13:30:00|1018.3|1015.3|1021.3|1018.3|1105.4|1102.4|1017.4|1014.4|306
1584452100000|2020-03-17 13:35:00|1040|1037|1015.3|1012.3|1101.8|1098.8|1015|1012|0
1584452400000|2020-03-17 13:40:00|1015|1012|1012|1009|1040|1037|1011.8|1008.8|0
1584452700000|2020-03-17 13:45:00|1014.4|1011.4|1013.5|1010.5|1100.8|1097.8|1012.3|1009.3|2
1584453000000|2020-03-17 13:50:00|1013.8|1010.8|1006|1003|1013.8|1010.8|1005.6|1002.6|66
1584453300000|2020-03-17 13:55:00|1006.1|1003.1|1008|1005|1009.5|1006.5|948.4|945.4|1
1584453600000|2020-03-17 14:00:00|949.3|946.3|1014.3|1011.3|1015|1012|947.9|944.9|0
1584453900000|2020-03-17 14:05:00|1014.4|1011.4|1019.3|1016.3|1023.5|1020.5|952.5|949.5|0
1584454200000|2020-03-17 14:10:00|1019|1016|1015.8|1012.8|1021.1|1018.1|1013.3|1010.3|9
1584454500000|2020-03-17 14:15:00|1016|1013|1021.3|1018.3|1022|1019|1014.1|1011.1|2
1584454800000|2020-03-17 14:20:00|1021.1|1018.1|1024.8|1021.8|1026|1023|1019.6|1016.6|2
1584455100000|2020-03-17 14:25:00|1024.9|1021.9|1028.5|1025.5|1029.1|1026.1|1023.3|1020.3|6
1584455400000|2020-03-17 14:30:00|1028.8|1025.8|1029.3|1026.3|1037.4|1034.4|1027.8|1024.8|0
1584455700000|2020-03-17 14:35:00|1029.5|1026.5|1028|1025|1032.1|1029.1|1022.8|1019.8|14
1584456000000|2020-03-17 14:40:00|1028.3|1025.3|1028.5|1025.5|1031.1|1028.1|1020.9|1017.9|40
1584456300000|2020-03-17 14:45:00|1028.8|1025.8|1040|1037|1040|1037|960.3|957.3|5
1584456600000|2020-03-17 14:50:00|1032|1029|1031.8|1028.8|1101.4|1098.4|1027.9|1024.9|0
1584456900000|2020-03-17 14:55:00|1030.6|1027.6|1033|1030|1036|1033|1029.6|1026.6|0
1584457200000|2020-03-17 15:00:00|1035.3|1032.3|1032.1|1029.1|1036|1033|1028|1025|10
1584457500000|2020-03-17 15:05:00|1032.3|1029.3|1032.8|1029.8|1034.4|1031.4|1028.9|1025.9|11
1584457800000|2020-03-17 15:10:00|1032.6|1029.6|1030.8|1027.8|1033.1|1030.1|1027.9|1024.9|3
1584458100000|2020-03-17 15:15:00|1030.6|1027.6|1031|1028|1032|1029|1028.1|1025.1|0
1584458400000|2020-03-17 15:20:00|1031.1|1028.1|1028.9|1025.9|1031.5|1028.5|1026.4|1023.4|0
1584458700000|2020-03-17 15:25:00|1029|1026|1028.1|1025.1|1031.8|1028.8|1027.9|1024.9|10
1584459000000|2020-03-17 15:30:00|1028|1025|1031|1028|1031.9|1028.9|1028|1025|0
1584459300000|2020-03-17 15:35:00|1030.9|1027.9|1025.4|1022.4|1030.9|1027.9|1025.3|1022.3|0
1584459600000|2020-03-17 15:40:00|1025.5|1022.5|1027.9|1024.9|1028.4|1025.4|1025.3|1022.3|0
1584459900000|2020-03-17 15:45:00|1028.1|1025.1|1034.1|1031.1|1034.5|1031.5|1028.1|1025.1|0
1584460200000|2020-03-17 15:50:00|1033.8|1030.8|1031.4|1028.4|1036.5|1033.5|1031.4|1028.4|48
1584518400000|2020-03-18 08:00:00|1029|1027|1029|1027|1029|1027|1029|1027|0
1584521700000|2020-03-18 08:55:00|1022.7|1019.7|1022|1019|1025.7|1022.7|1020.5|1017.5|2
1584522000000|2020-03-18 09:00:00|1021.9|1018.9|1022|1019|1025.4|1022.4|1021.5|1018.5|1
1584522300000|2020-03-18 09:05:00|1021.7|1018.7|1026.2|1023.2|1027|1024|1020.6|1017.6|0
1584522600000|2020-03-18 09:10:00|1026.1|1023.1|1024.2|1021.2|1026.1|1023.1|1022.5|1019.5|200
1584522900000|2020-03-18 09:15:00|1024.1|1021.1|1024.2|1021.2|1026.5|1023.5|1021.9|1018.9|0
1584523200000|2020-03-18 09:20:00|1021.7|1018.7|1023.7|1020.7|1026.2|1023.2|1020.1|1017.1|0
1584523500000|2020-03-18 09:25:00|1026.2|1023.2|1029.1|1026.1|1031.6|1028.6|1021.9|1018.9|0
1584523800000|2020-03-18 09:30:00|1026.1|1023.1|1020.7|1017.7|1029.2|1026.2|1020.7|1017.7|1
1584524100000|2020-03-18 09:35:00|1021|1018|1025.7|1022.7|1032|1029|1020.5|1017.5|0
1584524400000|2020-03-18 09:40:00|1026|1023|1026.5|1023.5|1026.7|1023.7|1020.2|1017.2|298
1584524700000|2020-03-18 09:45:00|1025.5|1022.5|1027.7|1024.7|1028|1025|1022.5|1019.5|0
1584525000000|2020-03-18 09:50:00|1028|1025|1025.9|1022.9|1033.5|1030.5|1022.7|1019.7|0
1584525300000|2020-03-18 09:55:00|1025.7|1022.7|1030.1|1027.1|1030.6|1027.6|1024.5|1021.5|0
1584525600000|2020-03-18 10:00:00|1030.2|1027.2|1031|1028|1059.7|1056.7|987.1|984.1|1
1584525900000|2020-03-18 10:05:00|1031.1|1028.1|1029.2|1026.2|1031.4|1028.4|1027.1|1024.1|0
1584526200000|2020-03-18 10:10:00|1029.4|1026.4|1028.2|1025.2|1030.2|1027.2|1027.2|1024.2|0
1584526500000|2020-03-18 10:15:00|1028.1|1025.1|1024.5|1021.5|1030.4|1027.4|1024.5|1021.5|8
1584526800000|2020-03-18 10:20:00|1024.2|1021.2|1022.5|1019.5|1027.5|1024.5|1022|1019|0
1584527100000|2020-03-18 10:25:00|1022.4|1019.4|1020.5|1017.5|1023.6|1020.6|1020|1017|0
1584527400000|2020-03-18 10:30:00|1020.6|1017.6|1019.5|1016.5|1024.1|1021.1|1019|1016|0
1584527700000|2020-03-18 10:35:00|1019.6|1016.6|1020.1|1017.1|1021.1|1018.1|1016.4|1013.4|0
1584528000000|2020-03-18 10:40:00|1020.2|1017.2|1018.4|1015.4|1020.6|1017.6|1016.2|1013.2|0
1584528300000|2020-03-18 10:45:00|1018.5|1015.5|1018|1015|1019|1016|1017.4|1014.4|0
1584528600000|2020-03-18 10:50:00|1018.1|1015.1|1018|1015|1019.6|1016.6|1016.5|1013.5|0
1584528900000|2020-03-18 10:55:00|1017.6|1014.6|1018.6|1015.6|1023.1|1020.1|1016.1|1013.1|0
1584529200000|2020-03-18 11:00:00|1018.9|1015.9|1017|1014|1022.7|1019.7|1015.9|1012.9|0
1584529500000|2020-03-18 11:05:00|1016.9|1013.9|1015.4|1012.4|1021.2|1018.2|1014.2|1011.2|9
1584529800000|2020-03-18 11:10:00|1015.5|1012.5|1016|1013|1020.7|1017.7|1013.4|1010.4|9
1584530100000|2020-03-18 11:15:00|1020|1017|1015.5|1012.5|1022.5|1019.5|1014.5|1011.5|0
1584530400000|2020-03-18 11:20:00|1018.1|1015.1|1015|1012|1018.1|1015.1|1010.7|1007.7|2
1584530700000|2020-03-18 11:25:00|1015.1|1012.1|1015.6|1012.6|1020.4|1017.4|1012.7|1009.7|0
1584531000000|2020-03-18 11:30:00|1015.4|1012.4|1017.1|1014.1|1022|1019|1013.4|1010.4|0
1584531300000|2020-03-18 11:35:00|1016.9|1013.9|1014.6|1011.6|1020.9|1017.9|1014.6|1011.6|0
1584531600000|2020-03-18 11:40:00|1014.9|1011.9|1012.6|1009.6|1019.9|1016.9|1012.1|1009.1|0
1584531900000|2020-03-18 11:45:00|1012.9|1009.9|1011.7|1008.7|1012.9|1009.9|1007.2|1004.2|9
1584532200000|2020-03-18 11:50:00|1011.9|1008.9|1007.2|1004.2|1012.6|1009.6|1007.2|1004.2|0
1584532500000|2020-03-18 11:55:00|1007|1004|1013.9|1010.9|1013.9|1010.9|1004.4|1001.4|0
1584532800000|2020-03-18 12:00:00|1006.9|1003.9|1005.4|1002.4|1013.9|1010.9|1005.4|1002.4|0
1584533100000|2020-03-18 12:05:00|1005.5|1002.5|1005|1002|1011.7|1008.7|1004.1|1001.1|0
1584533400000|2020-03-18 12:10:00|1004.9|1001.9|1003.2|1000.2|1010.7|1007.7|1000.4|997.4|5
1584533700000|2020-03-18 12:15:00|1006.9|1003.9|1003.1|1000.1|1006.9|1003.9|997.1|994.1|11
1584534000000|2020-03-18 12:20:00|1003.9|1000.9|1004.2|1001.2|1008.7|1005.7|1002|999|0
1584534300000|2020-03-18 12:25:00|1004.1|1001.1|1000.6|997.6|1006.6|1003.6|999.4|996.4|48
1584534600000|2020-03-18 12:30:00|1000.7|997.7|1001.1|998.1|1003.2|1000.2|998.2|995.2|99
1584534900000|2020-03-18 12:35:00|1001.2|998.2|999.1|996.1|1009.1|1006.1|987.1|984.1|0
1584535200000|2020-03-18 12:40:00|998.9|995.9|1000.4|997.4|1002.5|999.5|997.9|994.9|0
1584535500000|2020-03-18 12:45:00|1000.5|997.5|999.4|996.4|1009.2|1006.2|998.9|995.9|0
1584535800000|2020-03-18 12:50:00|999.5|996.5|997.6|994.6|1000.4|997.4|996.6|993.6|0
1584536100000|2020-03-18 12:55:00|997.5|994.5|994.5|991.5|1003.2|1000.2|994.1|991.1|0
1584536400000|2020-03-18 13:00:00|1001.5|998.5|997.9|994.9|1002.5|999.5|993.4|990.4|0
1584536700000|2020-03-18 13:05:00|997.6|994.6|998.9|995.9|1004.9|1001.9|997.4|994.4|0
1584537000000|2020-03-18 13:10:00|998.7|995.7|1000.1|997.1|1006.9|1003.9|997.9|994.9|40
1584537300000|2020-03-18 13:15:00|1000.2|997.2|999.6|996.6|1006.9|1003.9|999.2|996.2|0
1584537600000|2020-03-18 13:20:00|999.9|996.9|999.7|996.7|1006.9|1003.9|999|996|0
1584537900000|2020-03-18 13:25:00|999.6|996.6|1002.1|999.1|1010.5|1007.5|998.2|995.2|8
1584538200000|2020-03-18 13:30:00|1002.2|999.2|1010.6|1007.6|1010.6|1007.6|1001.6|998.6|0
1584538500000|2020-03-18 13:35:00|||||||||36
1584538800000|2020-03-18 13:40:00|1009.5|1006.5|1001|998|1009.5|1006.5|1000.5|997.5|0
1584539100000|2020-03-18 13:45:00|1000.9|997.9|1002.4|999.4|1004.1|1001.1|1000.4|997.4|293
1584539400000|2020-03-18 13:50:00|1002.2|999.2|1007.2|1004.2|1007.4|1004.4|1001|998|0
1584539700000|2020-03-18 13:55:00|1007.5|1004.5|1005.1|1002.1|1008.7|1005.7|1005|1002|64
1584540000000|2020-03-18 14:00:00|1006.4|1003.4|1009.9|1006.9|1013.5|1010.5|1004.9|1001.9|95
1584540300000|2020-03-18 14:05:00|1009.6|1006.6|1008.1|1005.1|1016.1|1013.1|1008|1005|0
1584540600000|2020-03-18 14:10:00|1013|1010|1007.5|1004.5|1014.5|1011.5|1006.9|1003.9|0
1584540900000|2020-03-18 14:15:00|1007.6|1004.6|1011.3|1008.3|1013|1010|1007.5|1004.5|0
1584541200000|2020-03-18 14:20:00|1011|1008|1009.4|1006.4|1013.8|1010.8|1008.6|1005.6|0
1584541500000|2020-03-18 14:25:00|1009.3|1006.3|1012.1|1009.1|1013.4|1010.4|1008.9|1005.9|0
1584541800000|2020-03-18 14:30:00|1012|1009|1013.1|1010.1|1014.6|1011.6|1010.3|1007.3|0
1584542100000|2020-03-18 14:35:00|1012.9|1009.9|1012.6|1009.6|1013.1|1010.1|1009.9|1006.9|0
1584542400000|2020-03-18 14:40:00|1011.8|1008.8|1011.8|1008.8|1014.4|1011.4|1011.8|1008.8|0
1584543000000|2020-03-18 14:50:00|1011.6|1008.6|1011.6|1008.6|1011.8|1008.8|1011.3|1008.3|1
1584543300000|2020-03-18 14:55:00|1011.8|1008.8|1006.6|1003.6|1011.8|1008.8|1004.9|1001.9|0
1584543600000|2020-03-18 15:00:00|1006.4|1003.4|1004.6|1001.6|1012|1009|1004.1|1001.1|0
1584543900000|2020-03-18 15:05:00|1004|1001|1006.9|1003.9|1011|1008|1002.9|999.9|0
1584544200000|2020-03-18 15:10:00|1006.8|1003.8|1006.4|1003.4|1008.9|1005.9|1005.4|1002.4|0
1584544500000|2020-03-18 15:15:00|1005.4|1002.4|1010.9|1007.9|1010.9|1007.9|1005.4|1002.4|0
1584544800000|2020-03-18 15:20:00|1000.8|997.8|1007|1004|1007.8|1004.8|1000.8|997.8|0
1584545100000|2020-03-18 15:25:00|1005.9|1002.9|1008|1005|1008|1005|999.4|996.4|0
1584545400000|2020-03-18 15:30:00|1009|1006|1006.3|1003.3|1013|1010|1005.8|1002.8|0
1584545700000|2020-03-18 15:35:00|1006.1|1003.1|1005.4|1002.4|1013|1010|1005|1002|0
1584546000000|2020-03-18 15:40:00|1005.3|1002.3|1008|1005|1010.5|1007.5|1004.9|1001.9|2
1584546300000|2020-03-18 15:45:00|1008.9|1005.9|1007|1004|1013.8|1010.8|1006.1|1003.1|200
1584546600000|2020-03-18 15:50:00|1008|1005|1010.6|1007.6|1013.4|1010.4|1000.8|997.8|16
1584604800000|2020-03-19 08:00:00|1010.1|1008.1|1010.1|1008.1|1010.1|1008.1|1010.1|1008.1|0
1584605400000|2020-03-19 08:10:00|996.9|993.9|1006.4|1003.4|1013.6|1010.6|996.9|993.9|0
1584605700000|2020-03-19 08:15:00|1007.4|1004.4|1009.1|1006.1|1010|1007|1007.4|1004.4|72
1584606000000|2020-03-19 08:20:00|1011.4|1008.4|1007.4|1004.4|1011.4|1008.4|1007.3|1004.3|0
1584606300000|2020-03-19 08:25:00|1005.4|1002.4|1004.9|1001.9|1005.4|1002.4|1003.3|1000.3|0
1584606600000|2020-03-19 08:30:00|1005.9|1002.9|1007.1|1004.1|1007.1|1004.1|1005.9|1002.9|0
1584606900000|2020-03-19 08:35:00|1008|1005|1006.3|1003.3|1009.3|1006.3|1006.3|1003.3|138
1584607200000|2020-03-19 08:40:00|1006|1003|1006.5|1003.5|1010.4|1007.4|1004.6|1001.6|0
1584607500000|2020-03-19 08:45:00|1006.6|1003.6|1007.3|1004.3|1008|1005|1003.9|1000.9|0
1584607800000|2020-03-19 08:50:00|1007.5|1004.5|1016.4|1013.4|1037.9|1034.9|1006.8|1003.8|0
1584608100000|2020-03-19 08:55:00|1012.5|1009.5|1011.8|1008.8|1013|1010|1011.8|1008.8|0
1584608400000|2020-03-19 09:00:00|1012|1009|1012.3|1009.3|1015.5|1012.5|1009.8|1006.8|0
1584608700000|2020-03-19 09:05:00|1012.5|1009.5|1017|1014|1017.5|1014.5|1009.8|1006.8|0
1584609000000|2020-03-19 09:10:00|1017.3|1014.3|1024|1021|1024.8|1021.8|1016.8|1013.8|0
1584609300000|2020-03-19 09:15:00|1023.8|1020.8|1017.1|1014.1|1023.8|1020.8|1012.5|1009.5|0
1584609600000|2020-03-19 09:20:00|1017.6|1014.6|1010.6|1007.6|1017.8|1014.8|1005|1002|32
1584609900000|2020-03-19 09:25:00|1010.3|1007.3|1013.3|1010.3|1013.6|1010.6|1006.9|1003.9|0
1584610200000|2020-03-19 09:30:00|1012.9|1009.9|1012.5|1009.5|1012.9|1009.9|1010.5|1007.5|0
1584610500000|2020-03-19 09:35:00|1012.9|1009.9|1012.5|1009.5|1013.3|1010.3|1010.9|1007.9|0
1584610800000|2020-03-19 09:40:00|1012.9|1009.9|1016.4|1013.4|1046.1|1043.1|1011.4|1008.4|0
1584611100000|2020-03-19 09:45:00|1019.1|1016.1|1016.5|1013.5|1019.1|1016.1|1015.6|1012.6|0
1584611400000|2020-03-19 09:50:00|1016.6|1013.6|1016.1|1013.1|1018.9|1015.9|1016|1013|0
1584611700000|2020-03-19 09:55:00|1016|1013|1018.1|1015.1|1020.5|1017.5|1016|1013|0
1584612000000|2020-03-19 10:00:00|1017.8|1014.8|1015.5|1012.5|1018.8|1015.8|1015.5|1012.5|0
1584612300000|2020-03-19 10:05:00|1015.9|1012.9|1011.8|1008.8|1017.5|1014.5|1000.1|997.1|0
1584612600000|2020-03-19 10:10:00|1011.4|1008.4|1014.9|1011.9|1015.1|1012.1|1009.1|1006.1|0
1584612900000|2020-03-19 10:15:00|1015|1012|1014.4|1011.4|1015.1|1012.1|1012.1|1009.1|0
1584613200000|2020-03-19 10:20:00|1014|1011|1015.8|1012.8|1015.8|1012.8|1012.1|1009.1|0
1584613500000|2020-03-19 10:25:00|1016.1|1013.1|1016.6|1013.6|1016.6|1013.6|1013.6|1010.6|0
1584613800000|2020-03-19 10:30:00|1017|1014|1016.5|1013.5|1017.4|1014.4|1013.1|1010.1|0
1584614100000|2020-03-19 10:35:00|1016.9|1013.9|1016.5|1013.5|1016.9|1013.9|1013.1|1010.1|0
1584614400000|2020-03-19 10:40:00|1013.5|1010.5|1017.5|1014.5|1019.5|1016.5|1012.6|1009.6|7
1584614700000|2020-03-19 10:45:00|1014.5|1011.5|1015.9|1012.9|1017.1|1014.1|1012|1009|0
1584615000000|2020-03-19 10:50:00|1013.3|1010.3|1017.9|1014.9|1017.9|1014.9|1013.3|1010.3|0
1584615300000|2020-03-19 10:55:00|1014.9|1011.9|1017.1|1014.1|1018.3|1015.3|1012.5|1009.5|0
1584615600000|2020-03-19 11:00:00|1017|1014|1021.5|1018.5|1021.9|1018.9|1012.6|1009.6|10
1584615900000|2020-03-19 11:05:00|1021.9|1018.9|1020|1017|1021.9|1018.9|1016.8|1013.8|0
1584616200000|2020-03-19 11:10:00|1016.4|1013.4|1017.1|1014.1|1020|1017|1013.3|1010.3|0
1584616500000|2020-03-19 11:15:00|1016.6|1013.6|1012.9|1009.9|1018|1015|1012.9|1009.9|0
1584616800000|2020-03-19 11:20:00|1013.3|1010.3|1017.3|1014.3|1017.4|1014.4|1012.9|1009.9|0
1584617100000|2020-03-19 11:25:00|1017.4|1014.4|1015.1|1012.1|1017.4|1014.4|1012.5|1009.5|0
1584617400000|2020-03-19 11:30:00|1012.1|1009.1|1013.4|1010.4|1015|1012|1011|1008|0
1584617700000|2020-03-19 11:35:00|1013.3|1010.3|1012.5|1009.5|1014.8|1011.8|1010.9|1007.9|0
1584618000000|2020-03-19 11:40:00|1012.4|1009.4|1011.8|1008.8|1012.5|1009.5|1010.5|1007.5|3
1584618300000|2020-03-19 11:45:00|1011|1008|1011.8|1008.8|1014.8|1011.8|1010.3|1007.3|0
1584618600000|2020-03-19 11:50:00|1012.1|1009.1|1009.1|1006.1|1015.9|1012.9|1008.8|1005.8|0
1584618900000|2020-03-19 11:55:00|1014|1011|1008.6|1005.6|1015.9|1012.9|1008|1005|0
1584619200000|2020-03-19 12:00:00|1008.8|1005.8|1008.8|1005.8|1015|1012|1007.6|1004.6|0
1584619500000|2020-03-19 12:05:00|1008.9|1005.9|1008.9|1005.9|1011|1008|1008.8|1005.8|0
1584619800000|2020-03-19 12:10:00|1009.4|1006.4|1007.1|1004.1|1009.4|1006.4|1007.1|1004.1|0
1584620100000|2020-03-19 12:15:00|1007|1004|1006.8|1003.8|1007.1|1004.1|1006.4|1003.4|0
1584620400000|2020-03-19 12:20:00|1007.1|1004.1|1006.8|1003.8|1010.1|1007.1|1006.8|1003.8|0
1584620700000|2020-03-19 12:25:00|1010.1|1007.1|1006.4|1003.4|1010.1|1007.1|1006.4|1003.4|0
1584621000000|2020-03-19 12:30:00|1009.4|1006.4|1007.5|1004.5|1009.4|1006.4|1006|1003|0
1584621300000|2020-03-19 12:35:00|1007.4|1004.4|1010.5|1007.5|1010.5|1007.5|1007.1|1004.1|0
1584621600000|2020-03-19 12:40:00|1009.8|1006.8|1005|1002|1015|1012|1003.9|1000.9|0
1584621900000|2020-03-19 12:45:00|1005.4|1002.4|1006.1|1003.1|1006.1|1003.1|1003.9|1000.9|0
1584622200000|2020-03-19 12:50:00|1006.5|1003.5|1005|1002|1008.8|1005.8|1005|1002|0
1584622500000|2020-03-19 12:55:00|1003.9|1000.9|1003.9|1000.9|1004.3|1001.3|1001.3|998.3|0
1584622800000|2020-03-19 13:00:00|1004.3|1001.3|1005.8|1002.8|1007.3|1004.3|1004.3|1001.3|0
1584623100000|2020-03-19 13:05:00|1005.4|1002.4|1005|1002|1006.1|1003.1|1002.3|999.3|0
1584623400000|2020-03-19 13:10:00|1005.4|1002.4|1005.4|1002.4|1005.4|1002.4|1004|1001|0
1584623700000|2020-03-19 13:15:00|1005.3|1002.3|1002.8|999.8|1007.6|1004.6|1002.8|999.8|1
1584624000000|2020-03-19 13:20:00|1003.1|1000.1|1001.6|998.6|1003.1|1000.1|1001.6|998.6|0
1584624300000|2020-03-19 13:25:00|1001.5|998.5|1003.9|1000.9|1003.9|1000.9|1001.5|998.5|0
1584624600000|2020-03-19 13:30:00|1003.5|1000.5|1003.9|1000.9|1004.3|1001.3|998.3|995.3|0
1584624900000|2020-03-19 13:35:00|1004.3|1001.3|1005|1002|1007.3|1004.3|1004.1|1001.1|0
1584625200000|2020-03-19 13:40:00|1003.9|1000.9|976.1|973.1|1005|1002|976.1|973.1|0
1584626100000|2020-03-19 13:55:00|1008.5|1005.5|1007.1|1004.1|1008.5|1005.5|1003.9|1000.9|0
1584626400000|2020-03-19 14:00:00|1005|1002|1010|1007|1010|1007|1002.6|999.6|0
1584626700000|2020-03-19 14:05:00|1009.8|1006.8|1004.4|1001.4|1009.8|1006.8|1004.4|1001.4|0
1584627000000|2020-03-19 14:10:00|1004|1001|1006|1003|1007.5|1004.5|1003.6|1000.6|0
1584627300000|2020-03-19 14:15:00|1006.4|1003.4|1005.3|1002.3|1006.4|1003.4|1005.3|1002.3|0
1584627600000|2020-03-19 14:20:00|1005.6|1002.6|1006.4|1003.4|1006.8|1003.8|1004.3|1001.3|0
1584627900000|2020-03-19 14:25:00|1006.3|1003.3|1008.5|1005.5|1008.9|1005.9|1006.3|1003.3|0
1584628200000|2020-03-19 14:30:00|1008.9|1005.9|1010.6|1007.6|1011|1008|1008.9|1005.9|0
1584628500000|2020-03-19 14:35:00|1010.5|1007.5|1006.4|1003.4|1010.6|1007.6|1006|1003|0
1584628800000|2020-03-19 14:40:00|1007.4|1004.4|1008.1|1005.1|1008.5|1005.5|1006|1003|0
1584629100000|2020-03-19 14:45:00|1007.8|1004.8|1004.6|1001.6|1008.1|1005.1|1004.6|1001.6|0
1584629400000|2020-03-19 14:50:00|1004.3|1001.3|1006.8|1003.8|1006.8|1003.8|1001.8|998.8|0
1584629700000|2020-03-19 14:55:00|1007.1|1004.1|1008.8|1005.8|1011|1008|1007.1|1004.1|0
1584630000000|2020-03-19 15:00:00|1009.1|1006.1|1011|1008|1011|1008|1009.1|1006.1|0
1584630300000|2020-03-19 15:05:00|1010.6|1007.6|1009.5|1006.5|1011|1008|1009.1|1006.1|0
1584630600000|2020-03-19 15:10:00|1009.1|1006.1|1011|1008|1011|1008|1008.8|1005.8|0
1584630900000|2020-03-19 15:15:00|1010.9|1007.9|1015.1|1012.1|1016.1|1013.1|997.5|994.5|0
1584631200000|2020-03-19 15:20:00|1011.9|1008.9|1019.3|1016.3|1019.3|1016.3|1011.9|1008.9|0
1584631500000|2020-03-19 15:25:00|1020|1017|1013.6|1010.6|1020|1017|1013.6|1010.6|0
1584631800000|2020-03-19 15:30:00|1013.3|1010.3|1017|1014|1017.4|1014.4|1011.8|1008.8|0
1584632100000|2020-03-19 15:35:00|1017.3|1014.3|1020.4|1017.4|1020.4|1017.4|1017.3|1014.3|0
1584632400000|2020-03-19 15:40:00|1022.5|1019.5|1017.3|1014.3|1023.4|1020.4|1016.5|1013.5|3
1584632700000|2020-03-19 15:45:00|1016.9|1013.9|1017|1014|1021.1|1018.1|1016.6|1013.6|0
1584633000000|2020-03-19 15:50:00|1017.4|1014.4|1018.9|1015.9|1024.1|1021.1|1016.6|1013.6|12
1584691200000|2020-03-20 08:00:00|1019|1017|1019|1017|1019|1017|1019|1017|0
1585551600000|2020-03-30 07:00:00|1089|1086|1083.2|1080.2|1089.7|1086.7|1080.5|1077.5|6
1585551900000|2020-03-30 07:05:00|1080.9|1077.9|1080.7|1077.7|1085.9|1082.9|1080.1|1077.1|0
1585552200000|2020-03-30 07:10:00|1081.4|1078.4|1081|1078|1083.6|1080.6|1081|1078|0
1585552500000|2020-03-30 07:15:00|1080.1|1077.1|1075.7|1072.7|1080.1|1077.1|1075.4|1072.4|0
1585552800000|2020-03-30 07:20:00|1075.5|1072.5|1073.9|1070.9|1077.6|1074.6|1070.9|1067.9|0
1585553100000|2020-03-30 07:25:00|1074|1071|1073.5|1070.5|1075.2|1072.2|1072.2|1069.2|0
1585553400000|2020-03-30 07:30:00|1073.6|1070.6|1070.5|1067.5|1074.5|1071.5|1068.6|1065.6|0
1585553700000|2020-03-30 07:35:00|1070.6|1067.6|1069.1|1066.1|1071|1068|1065.4|1062.4|0
1585554000000|2020-03-30 07:40:00|1069|1066|1069.7|1066.7|1069.7|1066.7|1066.6|1063.6|0
1585554300000|2020-03-30 07:45:00|1069.9|1066.9|1072.9|1069.9|1073|1070|1068.1|1065.1|0
1585554600000|2020-03-30 07:50:00|1073|1070|1069.1|1066.1|1073.4|1070.4|1069.1|1066.1|0
1585554900000|2020-03-30 07:55:00|1069.2|1066.2|1069.7|1066.7|1070.5|1067.5|1068.2|1065.2|0
1585555200000|2020-03-30 08:00:00|1069.8|1066.8|1077|1074|1078.8|1075.8|1068.8|1065.8|5
1585555500000|2020-03-30 08:05:00|1076.8|1073.8|1080.8|1077.8|1081.1|1078.1|1075.1|1072.1|0
1585555800000|2020-03-30 08:10:00|1081|1078|1078.6|1075.6|1081.3|1078.3|1078.5|1075.5|0
1585556100000|2020-03-30 08:15:00|1078.8|1075.8|1077.7|1074.7|1079.3|1076.3|1074.1|1071.1|20
1585556400000|2020-03-30 08:20:00|1077.6|1074.6|1074.8|1071.8|1077.8|1074.8|1074.1|1071.1|0
1585556700000|2020-03-30 08:25:00|1074.7|1071.7|1077.7|1074.7|1078.1|1075.1|1073.5|1070.5|0
1585557000000|2020-03-30 08:30:00|1077.6|1074.6|1078.7|1075.7|1079.8|1076.8|1077.6|1074.6|0
1585557300000|2020-03-30 08:35:00|1079.2|1076.2|1079.5|1076.5|1079.7|1076.7|1076.3|1073.3|0
1585557600000|2020-03-30 08:40:00|1078.2|1075.2|1083|1080|1083|1080|1078.2|1075.2|0
1585557900000|2020-03-30 08:45:00|1083.1|1080.1|1083.8|1080.8|1085.2|1082.2|1081.2|1078.2|0
1585558200000|2020-03-30 08:50:00|1084|1081|1081.7|1078.7|1084|1081|1080.2|1077.2|0
1585558500000|2020-03-30 08:55:00|1082|1079|1083|1080|1083.1|1080.1|1081.5|1078.5|0
1585558800000|2020-03-30 09:00:00|1083.1|1080.1|1081.6|1078.6|1083.5|1080.5|1080.3|1077.3|0
1585559100000|2020-03-30 09:05:00|1081.7|1078.7|1083|1080|1083|1080|1080.3|1077.3|0
1585559400000|2020-03-30 09:10:00|1082.7|1079.7|1082|1079|1083.8|1080.8|1080.7|1077.7|0
1585559700000|2020-03-30 09:15:00|1081.6|1078.6|1081.6|1078.6|1081.7|1078.7|1079.6|1076.6|0
1585560000000|2020-03-30 09:20:00|1081.7|1078.7|1085|1082|1085|1082|1081|1078|0
1585560300000|2020-03-30 09:25:00|1085.2|1082.2|1085.5|1082.5|1086.8|1083.8|1083.7|1080.7|0
1585560600000|2020-03-30 09:30:00|1086.7|1083.7|1087.5|1084.5|1087.7|1084.7|1083.6|1080.6|0
1585560900000|2020-03-30 09:35:00|1087.2|1084.2|1088|1085|1088.5|1085.5|1083.6|1080.6|0
1585561200000|2020-03-30 09:40:00|1088.2|1085.2|1086.5|1083.5|1089|1086|1085.5|1082.5|0
1585561500000|2020-03-30 09:45:00|1086.2|1083.2|1084.6|1081.6|1086.5|1083.5|1083.3|1080.3|0
1585561800000|2020-03-30 09:50:00|1084.5|1081.5|1083.8|1080.8|1084.7|1081.7|1082.5|1079.5|0
1585562100000|2020-03-30 09:55:00|1083.7|1080.7|1083.8|1080.8|1086.2|1083.2|1081.8|1078.8|0
1585562400000|2020-03-30 10:00:00|1084|1081|1086.7|1083.7|1086.8|1083.8|1082.7|1079.7|0
1585562700000|2020-03-30 10:05:00|1086.5|1083.5|1086.2|1083.2|1087|1084|1086|1083|0
1585563000000|2020-03-30 10:10:00|1086.1|1083.1|1087.5|1084.5|1087.6|1084.6|1084.6|1081.6|0
1585563300000|2020-03-30 10:15:00|1087.6|1084.6|1088.2|1085.2|1088.5|1085.5|1084.6|1081.6|0
1585563600000|2020-03-30 10:20:00|1088.3|1085.3|1088|1085|1089.1|1086.1|1087.5|1084.5|0
1585563900000|2020-03-30 10:25:00|1088.2|1085.2|1088|1085|1088.3|1085.3|1084.6|1081.6|0
1585564200000|2020-03-30 10:30:00|1088.2|1085.2|1089.8|1086.8|1090|1087|1084.6|1081.6|0
1585564500000|2020-03-30 10:35:00|1090|1087|1090.7|1087.7|1091.2|1088.2|1089.1|1086.1|0
1585564800000|2020-03-30 10:40:00|1090.5|1087.5|1091.5|1088.5|1091.7|1088.7|1090.5|1087.5|0
1585565100000|2020-03-30 10:45:00|1091.7|1088.7|1090.2|1087.2|1092|1089|1089.6|1086.6|0
1585565400000|2020-03-30 10:50:00|1090.5|1087.5|1089.1|1086.1|1090.7|1087.7|1088.8|1085.8|0
1585565700000|2020-03-30 10:55:00|1089.2|1086.2|1091.5|1088.5|1091.5|1088.5|1089.1|1086.1|0
1585566000000|2020-03-30 11:00:00|1091.3|1088.3|1092|1089|1093.5|1090.5|1090.8|1087.8|0
1585566300000|2020-03-30 11:05:00|1092.1|1089.1|1092.6|1089.6|1092.7|1089.7|1092|1089|0
1585566600000|2020-03-30 11:10:00|1092.5|1089.5|1090.6|1087.6|1092.5|1089.5|1090.5|1087.5|0
1585566900000|2020-03-30 11:15:00|1090.5|1087.5|1089.8|1086.8|1090.7|1087.7|1089.3|1086.3|0
1585567200000|2020-03-30 11:20:00|1089.7|1086.7|1090|1087|1090|1087|1086.8|1083.8|0
1585567500000|2020-03-30 11:25:00|1089.8|1086.8|1086|1083|1089.8|1086.8|1085.3|1082.3|2
1585567800000|2020-03-30 11:30:00|1085.8|1082.8|1084.6|1081.6|1086|1083|1084.3|1081.3|0
1585568100000|2020-03-30 11:35:00|1084.7|1081.7|1085.3|1082.3|1086.1|1083.1|1084.5|1081.5|0
1585568400000|2020-03-30 11:40:00|1085.2|1082.2|1084.3|1081.3|1085.3|1082.3|1083.7|1080.7|0
1585568700000|2020-03-30 11:45:00|1084.1|1081.1|1086.7|1083.7|1086.7|1083.7|1083.8|1080.8|0
1585569000000|2020-03-30 11:50:00|1086.6|1083.6|1086.2|1083.2|1086.8|1083.8|1084.4|1081.4|0
1585569300000|2020-03-30 11:55:00|1086|1083|1086.9|1083.9|1086.9|1083.9|1086|1083|0
1585569600000|2020-03-30 12:00:00|1087|1084|1086.7|1083.7|1087.7|1084.7|1086.5|1083.5|0
1585569900000|2020-03-30 12:05:00|1086.5|1083.5|1086|1083|1086.9|1083.9|1085.2|1082.2|0
1585570200000|2020-03-30 12:10:00|1085.9|1082.9|1088.9|1085.9|1088.9|1085.9|1085.9|1082.9|0
1585570500000|2020-03-30 12:15:00|1089|1086|1092|1089|1092|1089|1088.9|1085.9|0
1585570800000|2020-03-30 12:20:00|1091.9|1088.9|1092.5|1089.5|1092.7|1089.7|1091.3|1088.3|0
1585571100000|2020-03-30 12:25:00|1092.7|1089.7|1092.8|1089.8|1093.4|1090.4|1092.7|1089.7|0
1585571400000|2020-03-30 12:30:00|1092.7|1089.7|1095.7|1092.7|1095.7|1092.7|1092.7|1089.7|0
1585571700000|2020-03-30 12:35:00|1095.5|1092.5|1097.2|1094.2|1097.3|1094.3|1094.9|1091.9|0
1585572000000|2020-03-30 12:40:00|1097|1094|1097.3|1094.3|1097.9|1094.9|1096.4|1093.4|0
1585572300000|2020-03-30 12:45:00|1097.2|1094.2|1099.5|1096.5|1099.8|1096.8|1096.5|1093.5|0
1585572600000|2020-03-30 12:50:00|1099.4|1096.4|1098.3|1095.3|1099.9|1096.9|1098.3|1095.3|0
1585572900000|2020-03-30 12:55:00|1098.8|1095.8|1095.2|1092.2|1098.8|1095.8|1094.2|1091.2|2
1585573200000|2020-03-30 13:00:00|1095.4|1092.4|1095.2|1092.2|1095.4|1092.4|1094.2|1091.2|0
1585573500000|2020-03-30 13:05:00|1095.4|1092.4|1095.7|1092.7|1098.3|1095.3|1094.2|1091.2|2
1585573800000|2020-03-30 13:10:00|1095.8|1092.8|1096.9|1093.9|1097.2|1094.2|1095.7|1092.7|0
1585574100000|2020-03-30 13:15:00|1097.2|1094.2|1096.5|1093.5|1097.3|1094.3|1095.8|1092.8|0
1585574400000|2020-03-30 13:20:00|1096.4|1093.4|1097.9|1094.9|1098|1095|1095.8|1092.8|0
1585574700000|2020-03-30 13:25:00|1098|1095|1101.8|1098.8|1102.7|1099.7|1097.9|1094.9|0
1585575000000|2020-03-30 13:30:00|1101.9|1098.9|1104.9|1101.9|1105.5|1102.5|1098.8|1095.8|0
1585575300000|2020-03-30 13:35:00|1104.8|1101.8|1101.8|1098.8|1104.9|1101.9|1100.8|1097.8|0
1585575600000|2020-03-30 13:40:00|1101.7|1098.7|1101.5|1098.5|1101.8|1098.8|1098.9|1095.9|0
1585575900000|2020-03-30 13:45:00|1101.2|1098.2|1102.7|1099.7|1104|1101|1100.9|1097.9|0
1585576200000|2020-03-30 13:50:00|1102.9|1099.9|1105.2|1102.2|1105.5|1102.5|1102.9|1099.9|0
1585576500000|2020-03-30 13:55:00|1105.4|1102.4|1103.8|1100.8|1105.4|1102.4|1103.4|1100.4|0
1585576800000|2020-03-30 14:00:00|1103.9|1100.9|1104.2|1101.2|1104.4|1101.4|1103.2|1100.2|0
1585577100000|2020-03-30 14:05:00|1104.3|1101.3|1103.5|1100.5|1104.3|1101.3|1103.4|1100.4|0
1585577400000|2020-03-30 14:10:00|1103.9|1100.9|1104.2|1101.2|1104.4|1101.4|1102|1099|0
1585577700000|2020-03-30 14:15:00|1104.4|1101.4|1105.2|1102.2|1105.2|1102.2|1103.5|1100.5|0
1585578000000|2020-03-30 14:20:00|1105.1|1102.1|1105.9|1102.9|1106.5|1103.5|1105.1|1102.1|0
1585578300000|2020-03-30 14:25:00|1106|1103|1106.4|1103.4|1107.4|1104.4|1105.7|1102.7|0
1585578600000|2020-03-30 14:30:00|1106.5|1103.5|1108.1|1105.1|1108.2|1105.2|1106|1103|0
1585578900000|2020-03-30 14:35:00|1108.2|1105.2|1107.7|1104.7|1108.7|1105.7|1106.5|1103.5|0
1585579200000|2020-03-30 14:40:00|1107.6|1104.6|1107.4|1104.4|1111.9|1108.9|1106.4|1103.4|5
1585579500000|2020-03-30 14:45:00|1107.2|1104.2|1107.7|1104.7|1111.9|1108.9|1106.5|1103.5|5
1585579800000|2020-03-30 14:50:00|1106.7|1103.7|1108.2|1105.2|1108.2|1105.2|1103.9|1100.9|6
1585638000000|2020-03-31 07:00:00|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|0
1585639200000|2020-03-31 07:20:00|1137.5|1134.5|1141.4|1138.4|1141.5|1138.5|1137.5|1134.5|0
1585639500000|2020-03-31 07:25:00|1141|1138|1137.7|1134.7|1141.5|1138.5|1136.5|1133.5|0
1585639800000|2020-03-31 07:30:00|1139.2|1136.2|1140.5|1137.5|1140.5|1137.5|1139.2|1136.2|0
1585640100000|2020-03-31 07:35:00|1139.2|1136.2|1138.1|1135.1|1139.2|1136.2|1138.1|1135.1|0
1585640400000|2020-03-31 07:40:00|1139.2|1136.2|1138.2|1135.2|1139.2|1136.2|1138.1|1135.1|0
1585640700000|2020-03-31 07:45:00|1137|1134|1140.2|1137.2|1141|1138|1137|1134|0
1585641000000|2020-03-31 07:50:00|1140.4|1137.4|1140.4|1137.4|1142.1|1139.1|1137.2|1134.2|0
1585641300000|2020-03-31 07:55:00|1140.2|1137.2|1140.2|1137.2|1141.2|1138.2|1139.1|1136.1|0
1585641600000|2020-03-31 08:00:00|1139.9|1136.9|1140.6|1137.6|1141.7|1138.7|1139.5|1136.5|0
1585641900000|2020-03-31 08:05:00|1140.2|1137.2|1139.5|1136.5|1142.7|1139.7|1138.4|1135.4|2
1585642200000|2020-03-31 08:10:00|1139.1|1136.1|1140.2|1137.2|1141|1138|1139.1|1136.1|0
1585642500000|2020-03-31 08:15:00|1140|1137|1138|1135|1142.1|1139.1|1138|1135|2
1585642800000|2020-03-31 08:20:00|1137.6|1134.6|1136.9|1133.9|1140|1137|1136.1|1133.1|5
1585643100000|2020-03-31 08:25:00|1137.2|1134.2|1137.2|1134.2|1138|1135|1136.1|1133.1|0
1585643400000|2020-03-31 08:30:00|1138|1135|1138|1135|1140.7|1137.7|1136.5|1133.5|0
1585643700000|2020-03-31 08:35:00|1138.7|1135.7|1138.7|1135.7|1139.6|1136.6|1137.2|1134.2|0
1585644000000|2020-03-31 08:40:00|1138.9|1135.9|1136.2|1133.2|1140|1137|1136.2|1133.2|0
1585644300000|2020-03-31 08:45:00|1136.1|1133.1|1135.7|1132.7|1136.9|1133.9|1134.6|1131.6|0
1585644600000|2020-03-31 08:50:00|1136.1|1133.1|1135.7|1132.7|1137.2|1134.2|1135.7|1132.7|0
1585644900000|2020-03-31 08:55:00|1136.1|1133.1|1136.5|1133.5|1136.5|1133.5|1134.6|1131.6|0
1585645200000|2020-03-31 09:00:00|1136.1|1133.1|1136.9|1133.9|1138|1135|1134.6|1131.6|0
1585645500000|2020-03-31 09:05:00|1135.9|1132.9|1137.2|1134.2|1137.2|1134.2|1135.1|1132.1|0
1585645800000|2020-03-31 09:10:00|1136.9|1133.9|1136.5|1133.5|1137.2|1134.2|1135.7|1132.7|0
1585646100000|2020-03-31 09:15:00|1136.1|1133.1|1136.5|1133.5|1136.5|1133.5|1135.6|1132.6|0
1585646400000|2020-03-31 09:20:00|1136.9|1133.9|1139.1|1136.1|1139.5|1136.5|1135|1132|0
1585646700000|2020-03-31 09:25:00|1139.5|1136.5|1140.2|1137.2|1140.2|1137.2|1136.9|1133.9|0
1585647000000|2020-03-31 09:30:00|1140.5|1137.5|1141.5|1138.5|1141.7|1138.7|1138|1135|0
1585647300000|2020-03-31 09:35:00|1141.7|1138.7|1141.5|1138.5|1141.9|1138.9|1141.2|1138.2|0
1585647600000|2020-03-31 09:40:00|1141.2|1138.2|1140.2|1137.2|1145.4|1142.4|1140.1|1137.1|4
1585647900000|2020-03-31 09:45:00|1140.1|1137.1|1139.5|1136.5|1140.1|1137.1|1138.7|1135.7|0
1585648200000|2020-03-31 09:50:00|1139.6|1136.6|1141.5|1138.5|1141.7|1138.7|1139.5|1136.5|0
1585648500000|2020-03-31 09:55:00|1141.2|1138.2|1143|1140|1143.4|1140.4|1141.1|1138.1|0
1585648800000|2020-03-31 10:00:00|1143.1|1140.1|1141.6|1138.6|1143.1|1140.1|1141.6|1138.6|0
1585649100000|2020-03-31 10:05:00|1141.5|1138.5|1139.5|1136.5|1141.9|1138.9|1136.6|1133.6|8
1585649400000|2020-03-31 10:10:00|1139.6|1136.6|1137.1|1134.1|1141.1|1138.1|1136|1133|6
1585649700000|2020-03-31 10:15:00|1137|1134|1136.1|1133.1|1138.4|1135.4|1136|1133|0
1585650000000|2020-03-31 10:20:00|1135.9|1132.9|1135.1|1132.1|1137.1|1134.1|1133.9|1130.9|0
1585650300000|2020-03-31 10:25:00|1134.9|1131.9|1133.9|1130.9|1135.1|1132.1|1133.4|1130.4|0
1585650600000|2020-03-31 10:30:00|1134.1|1131.1|1133|1130|1134.1|1131.1|1132.4|1129.4|2
1585650900000|2020-03-31 10:35:00|1132.9|1129.9|1132.1|1129.1|1137.4|1134.4|1131.5|1128.5|1
1585651200000|2020-03-31 10:40:00|1132.2|1129.2|1132.2|1129.2|1132.6|1129.6|1130.9|1127.9|0
1585651500000|2020-03-31 10:45:00|1132.1|1129.1|1134.4|1131.4|1134.4|1131.4|1131.6|1128.6|0
1585651800000|2020-03-31 10:50:00|1134.6|1131.6|1134.6|1131.6|1136.4|1133.4|1134.1|1131.1|1
1585652100000|2020-03-31 10:55:00|1134.4|1131.4|1134.9|1131.9|1135.6|1132.6|1134.4|1131.4|0
1585652400000|2020-03-31 11:00:00|1135|1132|1132.4|1129.4|1135|1132|1131.6|1128.6|0
1585652700000|2020-03-31 11:05:00|1132.2|1129.2|1132.1|1129.1|1133.6|1130.6|1131.6|1128.6|0
1585653000000|2020-03-31 11:10:00|1132.4|1129.4|1132.4|1129.4|1132.9|1129.9|1131.5|1128.5|0
1585653300000|2020-03-31 11:15:00|1132.6|1129.6|1135.1|1132.1|1135.1|1132.1|1132.6|1129.6|0
1585653600000|2020-03-31 11:20:00|1134.9|1131.9|1133.7|1130.7|1135.1|1132.1|1133.2|1130.2|6
1585653900000|2020-03-31 11:25:00|1133.6|1130.6|1133.6|1130.6|1134.6|1131.6|1132.9|1129.9|0
1585654200000|2020-03-31 11:30:00|1133.9|1130.9|1135.6|1132.6|1135.9|1132.9|1133.9|1130.9|0
1585654500000|2020-03-31 11:35:00|1135.9|1132.9|1132.9|1129.9|1136|1133|1132.7|1129.7|0
1585654800000|2020-03-31 11:40:00|1132.8|1129.8|1131.9|1128.9|1133.4|1130.4|1131.8|1128.8|0
1585655100000|2020-03-31 11:45:00|1132|1129|1131.5|1128.5|1132.5|1129.5|1131.2|1128.2|0
1585655400000|2020-03-31 11:50:00|1131.8|1128.8|1133|1130|1133.8|1130.8|1131.8|1128.8|0
1585655700000|2020-03-31 11:55:00|1132.9|1129.9|1133.5|1130.5|1134|1131|1132.8|1129.8|0
1585656000000|2020-03-31 12:00:00|1133.4|1130.4|1130.8|1127.8|1133.8|1130.8|1130.7|1127.7|9
1585656300000|2020-03-31 12:05:00|1130.7|1127.7|1127.3|1124.3|1130.8|1127.8|1126.5|1123.5|3
1585656600000|2020-03-31 12:10:00|1127|1124|1125.5|1122.5|1127.5|1124.5|1125.5|1122.5|0
1585656900000|2020-03-31 12:15:00|1125.3|1122.3|1124|1121|1125.8|1122.8|1123.4|1120.4|1
1585657200000|2020-03-31 12:20:00|1124.2|1121.2|1121.8|1118.8|1124.2|1121.2|1121.3|1118.3|0
1585657500000|2020-03-31 12:25:00|1121.9|1118.9|1125.3|1122.3|1125.3|1122.3|1121.9|1118.9|0
1585657800000|2020-03-31 12:30:00|1125.2|1122.2|1128.5|1125.5|1128.5|1125.5|1125|1122|0
1585658100000|2020-03-31 12:35:00|1128.7|1125.7|1128|1125|1131|1128|1128|1125|1
1585658400000|2020-03-31 12:40:00|1128.3|1125.3|1129|1126|1130|1127|1128.3|1125.3|0
1585658700000|2020-03-31 12:45:00|1128.8|1125.8|1128.2|1125.2|1128.9|1125.9|1127.3|1124.3|0
1585659000000|2020-03-31 12:50:00|1128|1125|1127.3|1124.3|1128|1125|1126.5|1123.5|0
1585659300000|2020-03-31 12:55:00|1127.4|1124.4|1127.5|1124.5|1128.8|1125.8|1127.4|1124.4|2
1585659600000|2020-03-31 13:00:00|1127.3|1124.3|1127|1124|1127.5|1124.5|1126.5|1123.5|0
1585659900000|2020-03-31 13:05:00|1127.3|1124.3|1127|1124|1128.7|1125.7|1126.3|1123.3|0
1585660200000|2020-03-31 13:10:00|1127.3|1124.3|1127.7|1124.7|1128.5|1125.5|1126|1123|0
1585660500000|2020-03-31 13:15:00|1127.8|1124.8|1127.3|1124.3|1128|1125|1126.3|1123.3|0
1585660800000|2020-03-31 13:20:00|1127.5|1124.5|1126.5|1123.5|1127.5|1124.5|1125.5|1122.5|0
1585661100000|2020-03-31 13:25:00|1126.7|1123.7|1129.9|1126.9|1130|1127|1126.7|1123.7|6
1585661400000|2020-03-31 13:30:00|1130|1127|1131.8|1128.8|1132.4|1129.4|1129|1126|2
1585661700000|2020-03-31 13:35:00|1131.9|1128.9|1129|1126|1132.3|1129.3|1128.4|1125.4|0
1585662000000|2020-03-31 13:40:00|1129.3|1126.3|1127.8|1124.8|1130|1127|1127.5|1124.5|0
1585662300000|2020-03-31 13:45:00|1127.5|1124.5|1125.3|1122.3|1128.3|1125.3|1125|1122|0
1585662600000|2020-03-31 13:50:00|1125.2|1122.2|1127.5|1124.5|1128.3|1125.3|1124.8|1121.8|0
1585662900000|2020-03-31 13:55:00|1127.7|1124.7|1129.4|1126.4|1130.3|1127.3|1127.5|1124.5|0
1585663200000|2020-03-31 14:00:00|1128.4|1125.4|1128.3|1125.3|1129.9|1126.9|1128|1125|0
1585663500000|2020-03-31 14:05:00|1128.2|1125.2|1126.9|1123.9|1128.7|1125.7|1126.9|1123.9|1
1585663800000|2020-03-31 14:10:00|1127|1124|1129.8|1126.8|1130.5|1127.5|1127|1124|0
1585664100000|2020-03-31 14:15:00|1129.9|1126.9|1130.2|1127.2|1130.4|1127.4|1128.9|1125.9|0
1585664400000|2020-03-31 14:20:00|1130|1127|1130.5|1127.5|1131.9|1128.9|1129.7|1126.7|6
1585664700000|2020-03-31 14:25:00|1130.4|1127.4|1129.2|1126.2|1130.4|1127.4|1128.8|1125.8|0
1585665000000|2020-03-31 14:30:00|1129.3|1126.3|1128.9|1125.9|1129.8|1126.8|1128.7|1125.7|0
1585665300000|2020-03-31 14:35:00|1128.7|1125.7|1129.4|1126.4|1130.4|1127.4|1128.7|1125.7|2
1585665600000|2020-03-31 14:40:00|1129.3|1126.3|1128.7|1125.7|1130.4|1127.4|1128.4|1125.4|10
1585665900000|2020-03-31 14:45:00|1128.4|1125.4|1127.2|1124.2|1129.7|1126.7|1127.2|1124.2|39
1585666200000|2020-03-31 14:50:00|1127|1124|1127.7|1124.7|1128.7|1125.7|1126.8|1123.8|27
1585724400000|2020-04-01 07:00:00|1127.2|1125.2|1127.2|1125.2|1127.2|1125.2|1127.2|1125.2|0
1585725600000|2020-04-01 07:20:00|1114.9|1111.9|1113.2|1110.2|1116.2|1113.2|1112.9|1109.9|3
1585725900000|2020-04-01 07:25:00|1112.9|1109.9|1110.7|1107.7|1113.9|1110.9|1109.4|1106.4|1
1585726200000|2020-04-01 07:30:00|1110.4|1107.4|1109.2|1106.2|1112.2|1109.2|1108.2|1105.2|0
1585726500000|2020-04-01 07:35:00|1108.8|1105.8|1111.4|1108.4|1111.9|1108.9|1108.2|1105.2|0
1585726800000|2020-04-01 07:40:00|1111.3|1108.3|1109.9|1106.9|1111.5|1108.5|1109.4|1106.4|0
1585727100000|2020-04-01 07:45:00|1109.8|1106.8|1105.8|1102.8|1109.8|1106.8|1105.8|1102.8|0
1585727400000|2020-04-01 07:50:00|1106.1|1103.1|1110.3|1107.3|1110.5|1107.5|1106.1|1103.1|2
1585727700000|2020-04-01 07:55:00|1110.1|1107.1|1110.8|1107.8|1111.3|1108.3|1109.8|1106.8|0
1585728000000|2020-04-01 08:00:00|1111.1|1108.1|1111.3|1108.3|1112|1109|1110.3|1107.3|0
1585728300000|2020-04-01 08:05:00|1111.2|1108.2|1113|1110|1113.8|1110.8|1109.8|1106.8|1
1585728600000|2020-04-01 08:10:00|1113.1|1110.1|1113.6|1110.6|1115.2|1112.2|1112.3|1109.3|0
1585728900000|2020-04-01 08:15:00|1113.3|1110.3|1113.1|1110.1|1114.1|1111.1|1112.3|1109.3|0
1585729200000|2020-04-01 08:20:00|1112.8|1109.8|1109.1|1106.1|1113.1|1110.1|1108.8|1105.8|0
1585729500000|2020-04-01 08:25:00|1109.8|1106.8|1107.6|1104.6|1109.8|1106.8|1107.1|1104.1|0
1585729800000|2020-04-01 08:30:00|1107.5|1104.5|1105.1|1102.1|1107.6|1104.6|1105.1|1102.1|0
1585730100000|2020-04-01 08:35:00|1105.3|1102.3|1102.8|1099.8|1106.3|1103.3|1102.8|1099.8|0
1585730400000|2020-04-01 08:40:00|1103.1|1100.1|1103.1|1100.1|1103.6|1100.6|1101.3|1098.3|0
1585730700000|2020-04-01 08:45:00|1103.3|1100.3|1104.1|1101.1|1104.3|1101.3|1102.3|1099.3|0
1585731000000|2020-04-01 08:50:00|1103.8|1100.8|1102.1|1099.1|1103.8|1100.8|1101.8|1098.8|0
1585731300000|2020-04-01 08:55:00|1101.8|1098.8|1104.6|1101.6|1104.6|1101.6|1101.8|1098.8|0
1585731600000|2020-04-01 09:00:00|1104.5|1101.5|1106.1|1103.1|1106.6|1103.6|1104.5|1101.5|0
1585731900000|2020-04-01 09:05:00|1105.8|1102.8|1108|1105|1108.3|1105.3|1105.8|1102.8|0
1585732200000|2020-04-01 09:10:00|1108.1|1105.1|1108.1|1105.1|1109.1|1106.1|1107.6|1104.6|0
1585732500000|2020-04-01 09:15:00|1108.3|1105.3|1106.6|1103.6|1108.5|1105.5|1106.1|1103.1|0
1585732800000|2020-04-01 09:20:00|1106.8|1103.8|1108.7|1105.7|1108.7|1105.7|1105.7|1102.7|9
1585733100000|2020-04-01 09:25:00|1108.6|1105.6|1109.1|1106.1|1109.6|1106.6|1107.7|1104.7|0
1585733400000|2020-04-01 09:30:00|1109.3|1106.3|1109.1|1106.1|1109.8|1106.8|1108.6|1105.6|0
1585733700000|2020-04-01 09:35:00|1109.2|1106.2|1108.1|1105.1|1109.8|1106.8|1107.8|1104.8|0
1585734000000|2020-04-01 09:40:00|1108|1105|1110.6|1107.6|1110.6|1107.6|1107.8|1104.8|0
1585734300000|2020-04-01 09:45:00|1110.5|1107.5|1110.8|1107.8|1111.3|1108.3|1110.1|1107.1|0
1585734600000|2020-04-01 09:50:00|1110.7|1107.7|1112.7|1109.7|1113.1|1110.1|1110.3|1107.3|0
1585734900000|2020-04-01 09:55:00|1112.6|1109.6|1113.6|1110.6|1113.8|1110.8|1112.6|1109.6|5
1585735200000|2020-04-01 10:00:00|1113.8|1110.8|1113.6|1110.6|1114.6|1111.6|1113.3|1110.3|0
1585735500000|2020-04-01 10:05:00|1113.8|1110.8|1112|1109|1114.3|1111.3|1111.6|1108.6|0
1585735800000|2020-04-01 10:10:00|1112.1|1109.1|1111.1|1108.1|1112.1|1109.1|1110.8|1107.8|0
1585736100000|2020-04-01 10:15:00|1110.8|1107.8|1112.1|1109.1|1112.6|1109.6|1110.8|1107.8|0
1585736400000|2020-04-01 10:20:00|1111.8|1108.8|1108.6|1105.6|1112.1|1109.1|1108.3|1105.3|0
1585736700000|2020-04-01 10:25:00|1108.5|1105.5|1107.6|1104.6|1108.8|1105.8|1107.6|1104.6|0
1585737000000|2020-04-01 10:30:00|1107.8|1104.8|1108.1|1105.1|1108.8|1105.8|1107.6|1104.6|0
1585737300000|2020-04-01 10:35:00|1108.2|1105.2|1108.6|1105.6|1108.8|1105.8|1107.6|1104.6|0
1585737600000|2020-04-01 10:40:00|1108.3|1105.3|1105.8|1102.8|1108.3|1105.3|1105.8|1102.8|0
1585737900000|2020-04-01 10:45:00|1106.1|1103.1|1106.6|1103.6|1107.1|1104.1|1105.8|1102.8|0
1585738200000|2020-04-01 10:50:00|1106.3|1103.3|1104.6|1101.6|1106.6|1103.6|1104.6|1101.6|0
1585738500000|2020-04-01 10:55:00|1104.8|1101.8|1104.8|1101.8|1105.1|1102.1|1103.1|1100.1|0
1585738800000|2020-04-01 11:00:00|1105.1|1102.1|1104.8|1101.8|1105.1|1102.1|1103.3|1100.3|0
1585739100000|2020-04-01 11:05:00|1104.6|1101.6|1103|1100|1105.1|1102.1|1102.8|1099.8|0
1585739400000|2020-04-01 11:10:00|1102.8|1099.8|1104.2|1101.2|1104.2|1101.2|1102.8|1099.8|0
1585739700000|2020-04-01 11:15:00|1104.1|1101.1|1105.6|1102.6|1105.8|1102.8|1103.8|1100.8|0
1585740000000|2020-04-01 11:20:00|1105.3|1102.3|1104.8|1101.8|1105.6|1102.6|1102.3|1099.3|0
1585740300000|2020-04-01 11:25:00|1105.1|1102.1|1105.8|1102.8|1105.8|1102.8|1104.3|1101.3|0
1585740600000|2020-04-01 11:30:00|1106.1|1103.1|1107.8|1104.8|1108.1|1105.1|1105.8|1102.8|0
1585740900000|2020-04-01 11:35:00|1108.1|1105.1|1109.3|1106.3|1109.6|1106.6|1107.7|1104.7|0
1585741200000|2020-04-01 11:40:00|1109.1|1106.1|1108.6|1105.6|1109.8|1106.8|1108.6|1105.6|0
1585741500000|2020-04-01 11:45:00|1108.8|1105.8|1107.1|1104.1|1108.8|1105.8|1106.8|1103.8|0
1585741800000|2020-04-01 11:50:00|1107|1104|1105.8|1102.8|1107|1104|1105.1|1102.1|0
1585742100000|2020-04-01 11:55:00|1106.1|1103.1|1106.3|1103.3|1107.3|1104.3|1106.1|1103.1|0
1585742400000|2020-04-01 12:00:00|1106.1|1103.1|1106.4|1103.4|1107.4|1104.4|1106.1|1103.1|0
1585742700000|2020-04-01 12:05:00|1106.2|1103.2|1106.4|1103.4|1106.4|1103.4|1105.4|1102.4|0
1585743000000|2020-04-01 12:10:00|1106.7|1103.7|1104.9|1101.9|1106.7|1103.7|1104.7|1101.7|0
1585743300000|2020-04-01 12:15:00|1105.3|1102.3|1107.7|1104.7|1107.9|1104.9|1105.2|1102.2|0
1585743600000|2020-04-01 12:20:00|1107.8|1104.8|1106.2|1103.2|1107.9|1104.9|1106.2|1103.2|0
1585743900000|2020-04-01 12:25:00|1106.3|1103.3|1107.7|1104.7|1107.9|1104.9|1105.9|1102.9|0
1585744200000|2020-04-01 12:30:00|1107.4|1104.4|1107.7|1104.7|1108.4|1105.4|1106.7|1103.7|0
1585744500000|2020-04-01 12:35:00|1107.4|1104.4|1107.2|1104.2|1108.2|1105.2|1106.9|1103.9|0
1585744800000|2020-04-01 12:40:00|1107.4|1104.4|1107.2|1104.2|1107.4|1104.4|1106.2|1103.2|0
1585745100000|2020-04-01 12:45:00|1106.9|1103.9|1106.7|1103.7|1107.7|1104.7|1106.7|1103.7|0
1585745400000|2020-04-01 12:50:00|1106.8|1103.8|1106.2|1103.2|1107.4|1104.4|1106.2|1103.2|0
1585745700000|2020-04-01 12:55:00|1106.4|1103.4|1106.2|1103.2|1106.9|1103.9|1105.6|1102.6|0
1585746000000|2020-04-01 13:00:00|1106.3|1103.3|1105.9|1102.9|1106.7|1103.7|1105.3|1102.3|0
1585746300000|2020-04-01 13:05:00|1106.1|1103.1|1107.7|1104.7|1107.7|1104.7|1105.9|1102.9|0
1585746600000|2020-04-01 13:10:00|1107.9|1104.9|1108.6|1105.6|1108.6|1105.6|1106.9|1103.9|0
1585746900000|2020-04-01 13:15:00|1108.7|1105.7|1107.8|1104.8|1108.9|1105.9|1107.3|1104.3|0
1585747200000|2020-04-01 13:20:00|1107.7|1104.7|1108.2|1105.2|1108.4|1105.4|1107.4|1104.4|0
1585747500000|2020-04-01 13:25:00|1108.4|1105.4|1110.9|1107.9|1110.9|1107.9|1108.2|1105.2|4
1585747800000|2020-04-01 13:30:00|1111.2|1108.2|1111.3|1108.3|1112.9|1109.9|1103.6|1100.6|9
1585748100000|2020-04-01 13:35:00|1111.2|1108.2|1114.7|1111.7|1115.2|1112.2|1104.7|1101.7|0
1585748400000|2020-04-01 13:40:00|1114.8|1111.8|1114.7|1111.7|1115.4|1112.4|1113.9|1110.9|0
1585748700000|2020-04-01 13:45:00|1114.9|1111.9|1114.6|1111.6|1115.4|1112.4|1113.7|1110.7|0
1585749000000|2020-04-01 13:50:00|1114.4|1111.4|1116.7|1113.7|1117.1|1114.1|1114.4|1111.4|0
1585749300000|2020-04-01 13:55:00|1116.9|1113.9|1119.2|1116.2|1119.2|1116.2|1116.7|1113.7|0
1585749600000|2020-04-01 14:00:00|1119.1|1116.1|1114.7|1111.7|1119.2|1116.2|1114.7|1111.7|0
1585749900000|2020-04-01 14:05:00|1114.4|1111.4|1115.7|1112.7|1115.9|1112.9|1113.9|1110.9|0
1585750200000|2020-04-01 14:10:00|1115.9|1112.9|1114.4|1111.4|1116.1|1113.1|1113.6|1110.6|0
1585750500000|2020-04-01 14:15:00|1114.6|1111.6|1116.6|1113.6|1117.5|1114.5|1114.6|1111.6|10
1585750800000|2020-04-01 14:20:00|1116.7|1113.7|1116.4|1113.4|1117.5|1114.5|1116.1|1113.1|0
1585751100000|2020-04-01 14:25:00|1116.5|1113.5|1118.6|1115.6|1118.9|1115.9|1116.1|1113.1|0
1585751400000|2020-04-01 14:30:00|1118.4|1115.4|1120.1|1117.1|1120.4|1117.4|1118|1115|0
1585751700000|2020-04-01 14:35:00|1120.2|1117.2|1120.4|1117.4|1121.4|1118.4|1119.1|1116.1|0
1585752000000|2020-04-01 14:40:00|1120.6|1117.6|1121.9|1118.9|1123.4|1120.4|1120.1|1117.1|0
1585752300000|2020-04-01 14:45:00|1122.1|1119.1|1122.1|1119.1|1122.5|1119.5|1120.9|1117.9|0
1585752600000|2020-04-01 14:50:00|1122|1119|1120.1|1117.1|1122|1119|1120.1|1117.1|0
1585810800000|2020-04-02 07:00:00|1119.6|1117.6|1119.6|1117.6|1119.6|1117.6|1119.6|1117.6|0
1585815600000|2020-04-02 08:20:00|1117.9|1114.9|1115|1112|1122.2|1119.2|1114.7|1111.7|7
1585815900000|2020-04-02 08:25:00|1115.1|1112.1|1116.1|1113.1|1116.1|1113.1|1113.7|1110.7|0
1585816200000|2020-04-02 08:30:00|1116|1113|1113|1110|1116|1113|1111|1108|0
1585816500000|2020-04-02 08:35:00|1113.1|1110.1|1111|1108|1113.1|1110.1|1110.5|1107.5|0
1585816800000|2020-04-02 08:40:00|1110.9|1107.9|1111.5|1108.5|1112.1|1109.1|1109.9|1106.9|2
1585817100000|2020-04-02 08:45:00|1111.4|1108.4|1112.7|1109.7|1112.7|1109.7|1110.7|1107.7|0
1585817400000|2020-04-02 08:50:00|1112.9|1109.9|1111.7|1108.7|1113.2|1110.2|1111.6|1108.6|0
1585817700000|2020-04-02 08:55:00|1111.5|1108.5|1111.7|1108.7|1112.2|1109.2|1110.7|1107.7|0
1585818000000|2020-04-02 09:00:00|1112|1109|1112.4|1109.4|1113.5|1110.5|1110.7|1107.7|0
1585818300000|2020-04-02 09:05:00|1112.2|1109.2|1112|1109|1112.2|1109.2|1111|1108|0
1585818600000|2020-04-02 09:10:00|1111.7|1108.7|1111.7|1108.7|1112|1109|1111|1108|0
1585818900000|2020-04-02 09:15:00|1111.9|1108.9|1114.7|1111.7|1114.7|1111.7|1111.9|1108.9|0
1585819200000|2020-04-02 09:20:00|1114.5|1111.5|1113.4|1110.4|1114.5|1111.5|1113.2|1110.2|0
1585819500000|2020-04-02 09:25:00|1113.2|1110.2|1113.6|1110.6|1113.6|1110.6|1112.2|1109.2|1
1585819800000|2020-04-02 09:30:00|1113.9|1110.9|1113.5|1110.5|1114|1111|1112.7|1109.7|0
1585820100000|2020-04-02 09:35:00|1113.4|1110.4|1112.5|1109.5|1113.5|1110.5|1112.2|1109.2|0
1585820400000|2020-04-02 09:40:00|1112.4|1109.4|1112.2|1109.2|1112.4|1109.4|1111.2|1108.2|0
1585820700000|2020-04-02 09:45:00|1112.4|1109.4|1112.7|1109.7|1113|1110|1111.9|1108.9|0
1585821000000|2020-04-02 09:50:00|1112.9|1109.9|1112.7|1109.7|1113.6|1110.6|1112.1|1109.1|0
1585821300000|2020-04-02 09:55:00|1112.6|1109.6|1111.7|1108.7|1112.6|1109.6|1111|1108|0
1585821600000|2020-04-02 10:00:00|1111.6|1108.6|1110.7|1107.7|1111.6|1108.6|1110.6|1107.6|0
1585821900000|2020-04-02 10:05:00|1110.9|1107.9|1110.7|1107.7|1111.2|1108.2|1109.9|1106.9|0
1585822200000|2020-04-02 10:10:00|1111.1|1108.1|1112|1109|1112.2|1109.2|1111|1108|0
1585822500000|2020-04-02 10:15:00|1111.9|1108.9|1112.5|1109.5|1112.5|1109.5|1110.4|1107.4|0
1585822800000|2020-04-02 10:20:00|1112.7|1109.7|1112.5|1109.5|1112.9|1109.9|1112.1|1109.1|0
1585823100000|2020-04-02 10:25:00|1112.6|1109.6|1113.2|1110.2|1114.5|1111.5|1112.6|1109.6|0
1585823400000|2020-04-02 10:30:00|1113.4|1110.4|1114.5|1111.5|1114.5|1111.5|1113.4|1110.4|0
1585823700000|2020-04-02 10:35:00|1114.4|1111.4|1115.1|1112.1|1115.7|1112.7|1114.4|1111.4|0
1585824000000|2020-04-02 10:40:00|1115|1112|1116.4|1113.4|1117.2|1114.2|1115|1112|0
1585824300000|2020-04-02 10:45:00|1116.5|1113.5|1116|1113|1116.5|1113.5|1115.2|1112.2|0
1585824600000|2020-04-02 10:50:00|1115.9|1112.9|1115.7|1112.7|1116.2|1113.2|1115.2|1112.2|0
1585824900000|2020-04-02 10:55:00|1115.9|1112.9|1117.5|1114.5|1117.6|1114.6|1115.9|1112.9|0
1585825200000|2020-04-02 11:00:00|1117.2|1114.2|1117|1114|1117.7|1114.7|1116.7|1113.7|0
1585825500000|2020-04-02 11:05:00|1117.1|1114.1|1116|1113|1117.5|1114.5|1116|1113|0
1585825800000|2020-04-02 11:10:00|1116.2|1113.2|1116.5|1113.5|1117.1|1114.1|1116.2|1113.2|0
1585826100000|2020-04-02 11:15:00|1116.6|1113.6|1116.9|1113.9|1117.2|1114.2|1115.9|1112.9|0
1585826400000|2020-04-02 11:20:00|1117|1114|1117|1114|1118|1115|1116.7|1113.7|0
1585826700000|2020-04-02 11:25:00|1117.1|1114.1|1116.7|1113.7|1117.2|1114.2|1116.7|1113.7|0
1585827000000|2020-04-02 11:30:00|1116.5|1113.5|1116.4|1113.4|1116.5|1113.5|1115.5|1112.5|1
1585827300000|2020-04-02 11:35:00|1116.2|1113.2|1116.7|1113.7|1116.7|1113.7|1116.2|1113.2|0
1585827600000|2020-04-02 11:40:00|1116.5|1113.5|1116|1113|1116.5|1113.5|1115.7|1112.7|0
1585827900000|2020-04-02 11:45:00|1116.1|1113.1|1116.4|1113.4|1117|1114|1115.6|1112.6|0
1585828200000|2020-04-02 11:50:00|1116.5|1113.5|1116|1113|1116.5|1113.5|1115.6|1112.6|0
1585828500000|2020-04-02 11:55:00|1116.2|1113.2|1116.7|1113.7|1117.2|1114.2|1116|1113|0
1585828800000|2020-04-02 12:00:00|1117|1114|1117.2|1114.2|1117.6|1114.6|1116.5|1113.5|0
1585829100000|2020-04-02 12:05:00|1117.5|1114.5|1116|1113|1117.6|1114.6|1115.9|1112.9|0
1585829400000|2020-04-02 12:10:00|1115.9|1112.9|1116.2|1113.2|1116.9|1113.9|1115.9|1112.9|0
1585829700000|2020-04-02 12:15:00|1116.1|1113.1|1114.9|1111.9|1116.7|1113.7|1114.9|1111.9|0
1585830000000|2020-04-02 12:20:00|1115.1|1112.1|1114.1|1111.1|1115.4|1112.4|1114.1|1111.1|0
1585830300000|2020-04-02 12:25:00|1114.2|1111.2|1113.7|1110.7|1114.4|1111.4|1113.4|1110.4|0
1585830600000|2020-04-02 12:30:00|1113.4|1110.4|1109.9|1106.9|1113.6|1110.6|1109.1|1106.1|0
1585830900000|2020-04-02 12:35:00|1109.6|1106.6|1108.6|1105.6|1110.5|1107.5|1107.2|1104.2|6
1585831200000|2020-04-02 12:40:00|1108.4|1105.4|1107.6|1104.6|1108.4|1105.4|1106.1|1103.1|0
1585831500000|2020-04-02 12:45:00|1107.9|1104.9|1109.1|1106.1|1110.1|1107.1|1107.5|1104.5|0
1585831800000|2020-04-02 12:50:00|1108.9|1105.9|1106.6|1103.6|1110|1107|1106.4|1103.4|0
1585832100000|2020-04-02 12:55:00|1106.7|1103.7|1105.4|1102.4|1107.9|1104.9|1105.4|1102.4|1
1585832400000|2020-04-02 13:00:00|1105.6|1102.6|1104.4|1101.4|1106.9|1103.9|1104.1|1101.1|0
1585832700000|2020-04-02 13:05:00|1104.1|1101.1|1101.1|1098.1|1104.6|1101.6|1101.1|1098.1|0
1585833000000|2020-04-02 13:10:00|1101|1098|1098.6|1095.6|1102.1|1099.1|1098.4|1095.4|5
1585833300000|2020-04-02 13:15:00|1098.9|1095.9|1100.4|1097.4|1102.1|1099.1|1098.9|1095.9|0
1585833600000|2020-04-02 13:20:00|1100.5|1097.5|1103.1|1100.1|1103.1|1100.1|1100.1|1097.1|0
1585833900000|2020-04-02 13:25:00|1103.4|1100.4|1102.6|1099.6|1103.4|1100.4|1101.5|1098.5|0
1585834200000|2020-04-02 13:30:00|1102.9|1099.9|1105.2|1102.2|1106.5|1103.5|1101.9|1098.9|0
1585834500000|2020-04-02 13:35:00|1105.4|1102.4|1105.1|1102.1|1107.1|1104.1|1104.6|1101.6|1
1585834800000|2020-04-02 13:40:00|1105.4|1102.4|1101.6|1098.6|1105.6|1102.6|1101.1|1098.1|0
1585835100000|2020-04-02 13:45:00|1101.7|1098.7|1100.9|1097.9|1101.9|1098.9|1098.1|1095.1|0
1585835400000|2020-04-02 13:50:00|1101.1|1098.1|1097.9|1094.9|1101.4|1098.4|1097.2|1094.2|0
1585835700000|2020-04-02 13:55:00|1097.6|1094.6|1097.4|1094.4|1100.1|1097.1|1097.4|1094.4|1
1585836000000|2020-04-02 14:00:00|1098|1095|1099.5|1096.5|1099.5|1096.5|1097.2|1094.2|0
1585836300000|2020-04-02 14:05:00|1099.1|1096.1|1101.7|1098.7|1101.7|1098.7|1098.4|1095.4|0
1585836600000|2020-04-02 14:10:00|1101.6|1098.6|1102.4|1099.4|1102.4|1099.4|1099|1096|0
1585836900000|2020-04-02 14:15:00|1102.7|1099.7|1105.4|1102.4|1105.4|1102.4|1102|1099|1
1585837200000|2020-04-02 14:20:00|1105|1102|1106.9|1103.9|1106.9|1103.9|1104.6|1101.6|0
1585837500000|2020-04-02 14:25:00|1106.5|1103.5|1108.4|1105.4|1108.4|1105.4|1106.1|1103.1|0
1585837800000|2020-04-02 14:30:00|1108.7|1105.7|1111|1108|1111.2|1108.2|1108.7|1105.7|0
1585838100000|2020-04-02 14:35:00|1111.4|1108.4|1112.2|1109.2|1113.2|1110.2|1111|1108|0
1585838400000|2020-04-02 14:40:00|1112.5|1109.5|1113.2|1110.2|1114.4|1111.4|1111|1108|0
1585838700000|2020-04-02 14:45:00|1113.6|1110.6|1112.1|1109.1|1114.4|1111.4|1106.5|1103.5|0
1585839000000|2020-04-02 14:50:00|1111.7|1108.7|1111.4|1108.4|1112.9|1109.9|1110.6|1107.6|11
1585897200000|2020-04-03 07:00:00|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|1110.9|1108.9|0
1585900800000|2020-04-03 08:00:00|1118|1115|1117.5|1114.5|1119|1116|1116.9|1113.9|0
1585901100000|2020-04-03 08:05:00|1117.6|1114.6|1119.2|1116.2|1119.9|1116.9|1117.6|1114.6|0
1585901400000|2020-04-03 08:10:00|1119.4|1116.4|1117.6|1114.6|1119.4|1116.4|1117|1114|0
1585901700000|2020-04-03 08:15:00|1117.7|1114.7|1118.2|1115.2|1119.1|1116.1|1117.5|1114.5|0
1585902000000|2020-04-03 08:20:00|1118.5|1115.5|1117.6|1114.6|1119.2|1116.2|1117.5|1114.5|0
1585902300000|2020-04-03 08:25:00|1117.7|1114.7|1117.2|1114.2|1117.7|1114.7|1115.9|1112.9|2
1585902600000|2020-04-03 08:30:00|1116.9|1113.9|1115.4|1112.4|1117|1114|1115.2|1112.2|0
1585902900000|2020-04-03 08:35:00|1115.2|1112.2|1115.5|1112.5|1116.6|1113.6|1114.2|1111.2|0
1585903200000|2020-04-03 08:40:00|1115.2|1112.2|1115.7|1112.7|1115.7|1112.7|1114.5|1111.5|0
1585903500000|2020-04-03 08:45:00|1116|1113|1116.6|1113.6|1116.9|1113.9|1114.5|1111.5|0
1585903800000|2020-04-03 08:50:00|1116.5|1113.5|1117|1114|1117|1114|1116|1113|0
1585904100000|2020-04-03 08:55:00|1116.9|1113.9|1116|1113|1117.5|1114.5|1116|1113|1
1585904400000|2020-04-03 09:00:00|1116.1|1113.1|1115|1112|1117|1114|1115|1112|0
1585904700000|2020-04-03 09:05:00|1115.1|1112.1|1112.7|1109.7|1115.2|1112.2|1112.7|1109.7|0
1585905000000|2020-04-03 09:10:00|1112.9|1109.9|1112|1109|1113|1110|1111.7|1108.7|0
1585905300000|2020-04-03 09:15:00|1111.7|1108.7|1110.4|1107.4|1112.7|1109.7|1109.9|1106.9|0
1585905600000|2020-04-03 09:20:00|1110.2|1107.2|1111.4|1108.4|1111.5|1108.5|1109.5|1106.5|0
1585905900000|2020-04-03 09:25:00|1111.5|1108.5|1113.2|1110.2|1113.2|1110.2|1110.7|1107.7|1
1585906200000|2020-04-03 09:30:00|1113.4|1110.4|1113|1110|1113.5|1110.5|1112.1|1109.1|0
1585906500000|2020-04-03 09:35:00|1113.1|1110.1|1112.5|1109.5|1113.7|1110.7|1111.5|1108.5|0
1585906800000|2020-04-03 09:40:00|1112.2|1109.2|1113.5|1110.5|1114.5|1111.5|1112.2|1109.2|0
1585907100000|2020-04-03 09:45:00|1113.4|1110.4|1113.6|1110.6|1113.9|1110.9|1112.5|1109.5|0
1585907400000|2020-04-03 09:50:00|1113.5|1110.5|1115|1112|1115.2|1112.2|1113|1110|0
1585907700000|2020-04-03 09:55:00|1113.9|1110.9|1116|1113|1116|1113|1113.9|1110.9|0
1585908000000|2020-04-03 10:00:00|1116.1|1113.1|1115.7|1112.7|1116.2|1113.2|1115.6|1112.6|2
1585908300000|2020-04-03 10:05:00|1115.9|1112.9|1115.7|1112.7|1116.6|1113.6|1115|1112|0
1585908600000|2020-04-03 10:10:00|1115.9|1112.9|1115.5|1112.5|1116.2|1113.2|1114.6|1111.6|0
1585908900000|2020-04-03 10:15:00|1115.6|1112.6|1114.5|1111.5|1115.7|1112.7|1114.5|1111.5|0
1585909200000|2020-04-03 10:20:00|1114.6|1111.6|1116|1113|1116.2|1113.2|1114|1111|5
1585909500000|2020-04-03 10:25:00|1115.7|1112.7|1115.7|1112.7|1116|1113|1115.1|1112.1|0
1585909800000|2020-04-03 10:30:00|1115.5|1112.5|1116.7|1113.7|1116.7|1113.7|1115.5|1112.5|0
1585910100000|2020-04-03 10:35:00|1117|1114|1115.2|1112.2|1117|1114|1115.2|1112.2|0
1585910400000|2020-04-03 10:40:00|1115.1|1112.1|1115.5|1112.5|1116.2|1113.2|1115.1|1112.1|0
1585910700000|2020-04-03 10:45:00|1115.7|1112.7|1116.6|1113.6|1116.7|1113.7|1115.7|1112.7|0
1585911000000|2020-04-03 10:50:00|1116.7|1113.7|1117.2|1114.2|1117.5|1114.5|1116.5|1113.5|0
1585911300000|2020-04-03 10:55:00|1117.4|1114.4|1116.5|1113.5|1118.1|1115.1|1116.5|1113.5|0
1585911600000|2020-04-03 11:00:00|1116.4|1113.4|1118|1115|1118|1115|1116.2|1113.2|0
1585911900000|2020-04-03 11:05:00|1118.2|1115.2|1117.7|1114.7|1118.2|1115.2|1117.2|1114.2|1
1585912200000|2020-04-03 11:10:00|1117.9|1114.9|1119.5|1116.5|1120.4|1117.4|1117.9|1114.9|0
1585912500000|2020-04-03 11:15:00|1119.4|1116.4|1119.5|1116.5|1120.5|1117.5|1119.4|1116.4|0
1585912800000|2020-04-03 11:20:00|1119.7|1116.7|1119.2|1116.2|1120.6|1117.6|1119|1116|0
1585913100000|2020-04-03 11:25:00|1119|1116|1118.7|1115.7|1119.1|1116.1|1118|1115|0
1585913400000|2020-04-03 11:30:00|1118.5|1115.5|1120.5|1117.5|1121.1|1118.1|1118.5|1115.5|0
1585913700000|2020-04-03 11:35:00|1120.4|1117.4|1120.2|1117.2|1120.7|1117.7|1119.9|1116.9|0
1585914000000|2020-04-03 11:40:00|1120|1117|1119.5|1116.5|1120|1117|1119.5|1116.5|0
1585914300000|2020-04-03 11:45:00|1119.4|1116.4|1121|1118|1121.9|1118.9|1118.9|1115.9|3
1585914600000|2020-04-03 11:50:00|1120.9|1117.9|1121.2|1118.2|1121.8|1118.8|1120.3|1117.3|0
1585914900000|2020-04-03 11:55:00|1121.4|1118.4|1123.3|1120.3|1124.3|1121.3|1120.8|1117.8|0
1585915200000|2020-04-03 12:00:00|1123.5|1120.5|1122.5|1119.5|1123.5|1120.5|1122.5|1119.5|0
1585915500000|2020-04-03 12:05:00|1122.4|1119.4|1123.3|1120.3|1124|1121|1122.3|1119.3|0
1585915800000|2020-04-03 12:10:00|1123.4|1120.4|1123.5|1120.5|1124.7|1121.7|1122|1119|0
1585916100000|2020-04-03 12:15:00|1123.3|1120.3|1122.2|1119.2|1123.5|1120.5|1122.2|1119.2|0
1585916400000|2020-04-03 12:20:00|1122.3|1119.3|1122.9|1119.9|1122.9|1119.9|1121.8|1118.8|0
1585916700000|2020-04-03 12:25:00|1122.8|1119.8|1120.9|1117.9|1122.8|1119.8|1120.3|1117.3|5
1585917000000|2020-04-03 12:30:00|1120.2|1117.2|1122.4|1119.4|1123.3|1120.3|1120.2|1117.2|0
1585917300000|2020-04-03 12:35:00|1122.3|1119.3|1121.4|1118.4|1122.3|1119.3|1121.2|1118.2|0
1585917600000|2020-04-03 12:40:00|1121.3|1118.3|1121|1118|1122.5|1119.5|1120.5|1117.5|0
1585917900000|2020-04-03 12:45:00|1120.8|1117.8|1122|1119|1122.8|1119.8|1120.3|1117.3|0
1585918200000|2020-04-03 12:50:00|1121.9|1118.9|1122.3|1119.3|1122.5|1119.5|1121.4|1118.4|0
1585918500000|2020-04-03 12:55:00|1122.5|1119.5|1122|1119|1122.7|1119.7|1121.4|1118.4|0
1585918800000|2020-04-03 13:00:00|1121.8|1118.8|1123|1120|1123.7|1120.7|1121.8|1118.8|0
1585919100000|2020-04-03 13:05:00|1122.8|1119.8|1121.9|1118.9|1123.9|1120.9|1121.8|1118.8|0
1585919400000|2020-04-03 13:10:00|1121.8|1118.8|1121.5|1118.5|1122|1119|1121|1118|0
1585919700000|2020-04-03 13:15:00|1121.7|1118.7|1122|1119|1122.8|1119.8|1121.7|1118.7|0
1585920000000|2020-04-03 13:20:00|1122.2|1119.2|1122.3|1119.3|1123.7|1120.7|1121.5|1118.5|0
1585920300000|2020-04-03 13:25:00|1122.2|1119.2|1122|1119|1122.5|1119.5|1121.8|1118.8|0
1585920600000|2020-04-03 13:30:00|1121.8|1118.8|1123.3|1120.3|1123.8|1120.8|1120.9|1117.9|0
1585920900000|2020-04-03 13:35:00|1123.4|1120.4|1123.5|1120.5|1123.8|1120.8|1122.3|1119.3|0
1585921200000|2020-04-03 13:40:00|1123.4|1120.4|1125.4|1122.4|1126.9|1123.9|1118|1115|0
1585921500000|2020-04-03 13:45:00|1125.8|1122.8|1126.2|1123.2|1126.8|1123.8|1125.4|1122.4|0
1585921800000|2020-04-03 13:50:00|1126|1123|1124|1121|1127.4|1124.4|1122.8|1119.8|0
1585922100000|2020-04-03 13:55:00|1124.3|1121.3|1125.8|1122.8|1126.8|1123.8|1124|1121|0
1585922400000|2020-04-03 14:00:00|1126|1123|1123.9|1120.9|1126|1123|1123.8|1120.8|0
1585922700000|2020-04-03 14:05:00|1123.8|1120.8|1127|1124|1127.7|1124.7|1123.8|1120.8|0
1585923000000|2020-04-03 14:10:00|1127.1|1124.1|1127.8|1124.8|1128.1|1125.1|1126.6|1123.6|1
1585923300000|2020-04-03 14:15:00|1127.9|1124.9|1127.8|1124.8|1129.1|1126.1|1127.1|1124.1|0
1585923600000|2020-04-03 14:20:00|1127.6|1124.6|1129.1|1126.1|1129.6|1126.6|1126.9|1123.9|0
1585923900000|2020-04-03 14:25:00|1128.9|1125.9|1130.9|1127.9|1131.9|1128.9|1128.2|1125.2|0
1585924200000|2020-04-03 14:30:00|1131.1|1128.1|1130.3|1127.3|1131.2|1128.2|1128.6|1125.6|0
1585924500000|2020-04-03 14:35:00|1130.1|1127.1|1129.1|1126.1|1130.6|1127.6|1128.3|1125.3|1
1585924800000|2020-04-03 14:40:00|1129.2|1126.2|1128.9|1125.9|1129.2|1126.2|1127.1|1124.1|0
1585925100000|2020-04-03 14:45:00|1128.8|1125.8|1128.3|1125.3|1130.4|1127.4|1127.7|1124.7|1
1585925400000|2020-04-03 14:50:00|1128.4|1125.4|1127.6|1124.6|1129.9|1126.9|1127.6|1124.6|15
1586159700000|2020-04-06 07:55:00|1149.4|1146.4|1148.4|1145.4|1150.4|1147.4|1148.2|1145.2|0
1586160000000|2020-04-06 08:00:00|1148.1|1145.1|1146.8|1143.8|1148.7|1145.7|1145.9|1142.9|0
1586160300000|2020-04-06 08:05:00|1146.9|1143.9|1144.4|1141.4|1146.9|1143.9|1143.8|1140.8|0
1586160600000|2020-04-06 08:10:00|1144.6|1141.6|1143.6|1140.6|1145.1|1142.1|1142.3|1139.3|0
1586160900000|2020-04-06 08:15:00|1143.7|1140.7|1142.3|1139.3|1144.6|1141.6|1142.3|1139.3|0
1586161200000|2020-04-06 08:20:00|1142.2|1139.2|1141.4|1138.4|1142.2|1139.2|1139.9|1136.9|1
1586161500000|2020-04-06 08:25:00|1141.3|1138.3|1141.4|1138.4|1142.7|1139.7|1139.7|1136.7|0
1586161800000|2020-04-06 08:30:00|1141.6|1138.6|1139.4|1136.4|1141.6|1138.6|1138.6|1135.6|0
1586162100000|2020-04-06 08:35:00|1139.6|1136.6|1138.4|1135.4|1139.8|1136.8|1137.6|1134.6|1
1586162400000|2020-04-06 08:40:00|1138.3|1135.3|1138.6|1135.6|1139.8|1136.8|1138.3|1135.3|4
1586162700000|2020-04-06 08:45:00|1138.3|1135.3|1138.7|1135.7|1139.3|1136.3|1136.6|1133.6|19
1586163000000|2020-04-06 08:50:00|1138.8|1135.8|1139.3|1136.3|1140.2|1137.2|1138.1|1135.1|21
1586163300000|2020-04-06 08:55:00|1139.4|1136.4|1140.1|1137.1|1140.9|1137.9|1138.7|1135.7|0
1586163600000|2020-04-06 09:00:00|1140.4|1137.4|1140.1|1137.1|1140.8|1137.8|1139.9|1136.9|0
1586163900000|2020-04-06 09:05:00|1139.9|1136.9|1138.4|1135.4|1140.3|1137.3|1138.3|1135.3|0
1586164200000|2020-04-06 09:10:00|1138.6|1135.6|1140.8|1137.8|1140.8|1137.8|1138.6|1135.6|0
1586164500000|2020-04-06 09:15:00|1141.1|1138.1|1141.1|1138.1|1141.1|1138.1|1140.3|1137.3|0
1586164800000|2020-04-06 09:20:00|1141.2|1138.2|1141.6|1138.6|1141.7|1138.7|1140.2|1137.2|0
1586165100000|2020-04-06 09:25:00|1141.7|1138.7|1140.3|1137.3|1143.1|1140.1|1139.8|1136.8|0
1586165400000|2020-04-06 09:30:00|1140.1|1137.1|1142.3|1139.3|1142.6|1139.6|1140.1|1137.1|0
1586165700000|2020-04-06 09:35:00|1142.4|1139.4|1142.6|1139.6|1142.7|1139.7|1141.6|1138.6|0
1586166000000|2020-04-06 09:40:00|1142.7|1139.7|1144.8|1141.8|1145.2|1142.2|1141.6|1138.6|0
1586166300000|2020-04-06 09:45:00|1144.7|1141.7|1143.7|1140.7|1145.3|1142.3|1143.3|1140.3|0
1586166600000|2020-04-06 09:50:00|1143.8|1140.8|1142.8|1139.8|1143.9|1140.9|1142.7|1139.7|0
1586166900000|2020-04-06 09:55:00|1142.7|1139.7|1142.9|1139.9|1143.3|1140.3|1141.9|1138.9|0
1586167200000|2020-04-06 10:00:00|1143.1|1140.1|1143.2|1140.2|1143.8|1140.8|1141.9|1138.9|0
1586167500000|2020-04-06 10:05:00|1143.3|1140.3|1141.3|1138.3|1143.3|1140.3|1140.9|1137.9|0
1586167800000|2020-04-06 10:10:00|1141.1|1138.1|1140.7|1137.7|1141.3|1138.3|1139.8|1136.8|0
1586168100000|2020-04-06 10:15:00|1140.8|1137.8|1141.6|1138.6|1142.3|1139.3|1140.8|1137.8|1
1586168400000|2020-04-06 10:20:00|1141.8|1138.8|1142.3|1139.3|1142.3|1139.3|1141.1|1138.1|0
1586168700000|2020-04-06 10:25:00|1142.2|1139.2|1142.3|1139.3|1142.7|1139.7|1141.8|1138.8|1
1586169000000|2020-04-06 10:30:00|1142.4|1139.4|1142.1|1139.1|1143.2|1140.2|1141.4|1138.4|0
1586169300000|2020-04-06 10:35:00|1142.2|1139.2|1141.9|1138.9|1142.3|1139.3|1141.3|1138.3|0
1586169600000|2020-04-06 10:40:00|1141.8|1138.8|1142.6|1139.6|1142.6|1139.6|1141.7|1138.7|0
1586169900000|2020-04-06 10:45:00|1142.7|1139.7|1141.8|1138.8|1142.8|1139.8|1140.8|1137.8|0
1586170200000|2020-04-06 10:50:00|1141.9|1138.9|1140.8|1137.8|1141.9|1138.9|1139.9|1136.9|0
1586170500000|2020-04-06 10:55:00|1140.7|1137.7|1138.8|1135.8|1140.7|1137.7|1138.8|1135.8|0
1586170800000|2020-04-06 11:00:00|1138.9|1135.9|1138.6|1135.6|1139.1|1136.1|1138.4|1135.4|0
1586171100000|2020-04-06 11:05:00|1138.7|1135.7|1139.1|1136.1|1139.3|1136.3|1138.6|1135.6|0
1586171400000|2020-04-06 11:10:00|1138.9|1135.9|1138.7|1135.7|1139.2|1136.2|1138.6|1135.6|0
1586171700000|2020-04-06 11:15:00|1138.8|1135.8|1138.7|1135.7|1139.3|1136.3|1138.4|1135.4|0
1586172000000|2020-04-06 11:20:00|1138.8|1135.8|1139.6|1136.6|1139.6|1136.6|1138.7|1135.7|0
1586172300000|2020-04-06 11:25:00|1139.4|1136.4|1139.8|1136.8|1140.3|1137.3|1139.2|1136.2|0
1586172600000|2020-04-06 11:30:00|1139.9|1136.9|1139.8|1136.8|1139.9|1136.9|1139.1|1136.1|0
1586172900000|2020-04-06 11:35:00|1139.7|1136.7|1140.8|1137.8|1141.1|1138.1|1139.7|1136.7|0
1586173200000|2020-04-06 11:40:00|1140.9|1137.9|1140.9|1137.9|1142.2|1139.2|1140.8|1137.8|0
1586173500000|2020-04-06 11:45:00|1140.7|1137.7|1139.7|1136.7|1140.8|1137.8|1139.4|1136.4|2
1586173800000|2020-04-06 11:50:00|1139.6|1136.6|1140.3|1137.3|1140.3|1137.3|1139.1|1136.1|0
1586174100000|2020-04-06 11:55:00|1140.1|1137.1|1140.3|1137.3|1140.4|1137.4|1139.4|1136.4|0
1586174400000|2020-04-06 12:00:00|1140.2|1137.2|1140.1|1137.1|1140.8|1137.8|1140.1|1137.1|0
1586174700000|2020-04-06 12:05:00|1140.2|1137.2|1141.3|1138.3|1141.3|1138.3|1140.2|1137.2|0
1586175000000|2020-04-06 12:10:00|1142.1|1139.1|1142.4|1139.4|1142.4|1139.4|1140.9|1137.9|18
1586175300000|2020-04-06 12:15:00|1142.6|1139.6|1140.6|1137.6|1142.6|1139.6|1140.4|1137.4|0
1586175600000|2020-04-06 12:20:00|1140.7|1137.7|1140.7|1137.7|1141.3|1138.3|1139.9|1136.9|0
1586175900000|2020-04-06 12:25:00|1140.8|1137.8|1138.8|1135.8|1140.8|1137.8|1138.8|1135.8|0
1586176200000|2020-04-06 12:30:00|1138.7|1135.7|1139.1|1136.1|1139.4|1136.4|1138.6|1135.6|0
1586176500000|2020-04-06 12:35:00|1139.3|1136.3|1139.3|1136.3|1139.7|1136.7|1138.8|1135.8|0
1586176800000|2020-04-06 12:40:00|1139.4|1136.4|1141.1|1138.1|1141.1|1138.1|1139.2|1136.2|0
1586177100000|2020-04-06 12:45:00|1141.2|1138.2|1142.9|1139.9|1143.2|1140.2|1140.8|1137.8|0
1586177400000|2020-04-06 12:50:00|1143.1|1140.1|1143.2|1140.2|1144.1|1141.1|1142.2|1139.2|0
1586177700000|2020-04-06 12:55:00|1143.3|1140.3|1141.7|1138.7|1143.9|1140.9|1141|1138|0
1586178000000|2020-04-06 13:00:00|1141.8|1138.8|1141.7|1138.7|1142.4|1139.4|1141|1138|0
1586178300000|2020-04-06 13:05:00|1140.3|1137.3|1141.8|1138.8|1142.3|1139.3|1140.3|1137.3|0
1586178600000|2020-04-06 13:10:00|1141.7|1138.7|1141.9|1138.9|1142.4|1139.4|1141.4|1138.4|0
1586178900000|2020-04-06 13:15:00|1142|1139|1142.7|1139.7|1143.2|1140.2|1142|1139|0
1586179200000|2020-04-06 13:20:00|1141.7|1138.7|1143.4|1140.4|1143.8|1140.8|1141.7|1138.7|3
1586179500000|2020-04-06 13:25:00|1143.3|1140.3|1142.7|1139.7|1143.4|1140.4|1142.7|1139.7|0
1586179800000|2020-04-06 13:30:00|1142.8|1139.8|1141.9|1138.9|1143.9|1140.9|1141.7|1138.7|0
1586180100000|2020-04-06 13:35:00|1142|1139|1141.8|1138.8|1142.4|1139.4|1140.9|1137.9|0
1586180400000|2020-04-06 13:40:00|1141.9|1138.9|1141.5|1138.5|1142.5|1139.5|1140.8|1137.8|0
1586180700000|2020-04-06 13:45:00|1141.7|1138.7|1143.4|1140.4|1143.5|1140.5|1141.7|1138.7|0
1586181000000|2020-04-06 13:50:00|1143.5|1140.5|1144.4|1141.4|1145.4|1142.4|1143.5|1140.5|0
1586181300000|2020-04-06 13:55:00|1144.5|1141.5|1143.9|1140.9|1144.9|1141.9|1143.3|1140.3|0
1586181600000|2020-04-06 14:00:00|1144.3|1141.3|1143.4|1140.4|1145.2|1142.2|1142.4|1139.4|0
1586181900000|2020-04-06 14:05:00|1143.8|1140.8|1144.8|1141.8|1144.8|1141.8|1142.5|1139.5|0
1586182200000|2020-04-06 14:10:00|1144.9|1141.9|1143.7|1140.7|1144.9|1141.9|1143.7|1140.7|0
1586182500000|2020-04-06 14:15:00|1143.6|1140.6|1143.8|1140.8|1144.7|1141.7|1142.3|1139.3|0
1586182800000|2020-04-06 14:20:00|1144|1141|1142.1|1139.1|1144.3|1141.3|1141.6|1138.6|0
1586183100000|2020-04-06 14:25:00|1142.3|1139.3|1143.7|1140.7|1143.7|1140.7|1142.1|1139.1|0
1586183400000|2020-04-06 14:30:00|1143.8|1140.8|1145.6|1142.6|1145.6|1142.6|1141.7|1138.7|0
1586183700000|2020-04-06 14:35:00|1145.7|1142.7|1147.1|1144.1|1147.6|1144.6|1145.3|1142.3|0
1586184000000|2020-04-06 14:40:00|1147|1144|1145.1|1142.1|1147|1144|1144.6|1141.6|0
1586184300000|2020-04-06 14:45:00|1145.2|1142.2|1146.3|1143.3|1147|1144|1145.2|1142.2|3
1586184600000|2020-04-06 14:50:00|1146.5|1143.5|1145.1|1142.1|1146.8|1143.8|1144.5|1141.5|21
1586242800000|2020-04-07 07:00:00|1144.6|1142.6|1144.6|1142.6|1144.6|1142.6|1144.6|1142.6|0
1586243400000|2020-04-07 07:10:00|1165.7|1162.7|1166.6|1163.6|1167|1164|1165.2|1162.2|50
1586243700000|2020-04-07 07:15:00|1166.2|1163.2|1162.1|1159.1|1172.2|1169.2|1162.1|1159.1|50
1586244000000|2020-04-07 07:20:00|1163.2|1160.2|1165.5|1162.5|1165.5|1162.5|1163.2|1160.2|0
1586244300000|2020-04-07 07:25:00|1164.7|1161.7|1163.6|1160.6|1165.5|1162.5|1161.7|1158.7|0
1586244600000|2020-04-07 07:30:00|1163.2|1160.2|1162.3|1159.3|1164.7|1161.7|1160.8|1157.8|0
1586244900000|2020-04-07 07:35:00|1162.2|1159.2|1163|1160|1163.6|1160.6|1161.6|1158.6|0
1586245200000|2020-04-07 07:40:00|1162.6|1159.6|1162.2|1159.2|1162.6|1159.6|1162.2|1159.2|0
1586245500000|2020-04-07 07:45:00|1162.3|1159.3|1165.1|1162.1|1165.1|1162.1|1162.3|1159.3|0
1586245800000|2020-04-07 07:50:00|1165.3|1162.3|1166.3|1163.3|1166.3|1163.3|1165.3|1162.3|0
1586246100000|2020-04-07 07:55:00|1165.9|1162.9|1165.9|1162.9|1166.9|1163.9|1163|1160|8
1586246400000|2020-04-07 08:00:00|1165.5|1162.5|1164.8|1161.8|1165.5|1162.5|1164.8|1161.8|0
1586246700000|2020-04-07 08:05:00|1164.9|1161.9|1165.2|1162.2|1165.2|1162.2|1164.9|1161.9|0
1586247300000|2020-04-07 08:15:00|1165.3|1162.3|1166.5|1163.5|1166.9|1163.9|1165.3|1162.3|50
1586247900000|2020-04-07 08:25:00|1166.2|1163.2|1165.8|1162.8|1166.2|1163.2|1165.8|1162.8|0
1586248200000|2020-04-07 08:30:00|1165.4|1162.4|1162.2|1159.2|1165.4|1162.4|1162.2|1159.2|2
1586248500000|2020-04-07 08:35:00|1162.3|1159.3|1162.5|1159.5|1162.5|1159.5|1162.3|1159.3|0
1586248800000|2020-04-07 08:40:00|1162.7|1159.7|1162.9|1159.9|1162.9|1159.9|1162.7|1159.7|0
1586249400000|2020-04-07 08:50:00|1162.5|1159.5|1162.2|1159.2|1162.5|1159.5|1162.2|1159.2|0
1586250300000|2020-04-07 09:05:00|1162.4|1159.4|1162.5|1159.5|1165.3|1162.3|1162.4|1159.4|3
1586250600000|2020-04-07 09:10:00|1162.2|1159.2|1163|1160|1163|1160|1162.2|1159.2|0
1586251500000|2020-04-07 09:25:00|1164.2|1161.2|1164.4|1161.4|1165.2|1162.2|1164.2|1161.2|50
1586251800000|2020-04-07 09:30:00|1164|1161|1163.3|1160.3|1164.8|1161.8|1163.3|1160.3|0
1586252100000|2020-04-07 09:35:00|1163.7|1160.7|1164.8|1161.8|1165.9|1162.9|1163.7|1160.7|0
1586252400000|2020-04-07 09:40:00|1165.2|1162.2|1165.5|1162.5|1166.4|1163.4|1165.2|1162.2|0
1586252700000|2020-04-07 09:45:00|1165.9|1162.9|1165.9|1162.9|1166.3|1163.3|1165.5|1162.5|0
1586253000000|2020-04-07 09:50:00|1165.5|1162.5|1165.9|1162.9|1166.5|1163.5|1165.5|1162.5|0
1586253300000|2020-04-07 09:55:00|1166.3|1163.3|1166.3|1163.3|1166.3|1163.3|1166.3|1163.3|0
1586253600000|2020-04-07 10:00:00|1166.7|1163.7|1167|1164|1167|1164|1166.7|1163.7|0
1586253900000|2020-04-07 10:05:00|1167.4|1164.4|1167.9|1164.9|1168.3|1165.3|1167.4|1164.4|0
1586254200000|2020-04-07 10:10:00|1168.3|1165.3|1169.8|1166.8|1169.9|1166.9|1168.3|1165.3|0
1586254500000|2020-04-07 10:15:00|1170|1167|1171.2|1168.2|1177.2|1174.2|1170|1167|0
1586254800000|2020-04-07 10:20:00|1171.5|1168.5|1170.8|1167.8|1171.5|1168.5|1170.8|1167.8|0
1586255100000|2020-04-07 10:25:00|1170.4|1167.4|1170|1167|1170.8|1167.8|1170|1167|0
1586255400000|2020-04-07 10:30:00|1170.4|1167.4|1170.4|1167.4|1171.3|1168.3|1170|1167|0
1586255700000|2020-04-07 10:35:00|1170|1167|1170|1167|1170.4|1167.4|1170|1167|0
1586256000000|2020-04-07 10:40:00|1170.4|1167.4|1171.2|1168.2|1171.2|1168.2|1170.4|1167.4|0
1586256300000|2020-04-07 10:45:00|1171.5|1168.5|1171.5|1168.5|1171.9|1168.9|1171.5|1168.5|0
1586256600000|2020-04-07 10:50:00|1171.9|1168.9|1172|1169|1172|1169|1171.7|1168.7|0
1586256900000|2020-04-07 10:55:00|1171.7|1168.7|1172|1169|1172|1169|1171.7|1168.7|0
1586257200000|2020-04-07 11:00:00|1172.3|1169.3|1172.3|1169.3|1172.3|1169.3|1171.9|1168.9|0
1586257500000|2020-04-07 11:05:00|1172.7|1169.7|1172.4|1169.4|1173.5|1170.5|1172.4|1169.4|0
1586257800000|2020-04-07 11:10:00|1172|1169|1172|1169|1172|1169|1172|1169|0
1586258100000|2020-04-07 11:15:00|1172.4|1169.4|1171.7|1168.7|1172.4|1169.4|1171.7|1168.7|0
1586258400000|2020-04-07 11:20:00|1171.3|1168.3|1170|1167|1171.3|1168.3|1170|1167|0
1586258700000|2020-04-07 11:25:00|1169.7|1166.7|1169.7|1166.7|1170|1167|1169.7|1166.7|0
1586259000000|2020-04-07 11:30:00|1170|1167|1169.7|1166.7|1170|1167|1169.7|1166.7|0
1586259300000|2020-04-07 11:35:00|1169.3|1166.3|1170.4|1167.4|1170.4|1167.4|1169.3|1166.3|0
1586259600000|2020-04-07 11:40:00|1170|1167|1170.8|1167.8|1171.7|1168.7|1170|1167|0
1586259900000|2020-04-07 11:45:00|1170.4|1167.4|1170.7|1167.7|1171|1168|1170.4|1167.4|0
1586260200000|2020-04-07 11:50:00|1170.5|1167.5|1171.3|1168.3|1171.9|1168.9|1170.5|1167.5|0
1586260500000|2020-04-07 11:55:00|1170.5|1167.5|1169.9|1166.9|1171|1168|1169.7|1166.7|13
1586260800000|2020-04-07 12:00:00|1170.5|1167.5|1169.9|1166.9|1170.5|1167.5|1168.7|1165.7|50
1586261100000|2020-04-07 12:05:00|1169.8|1166.8|1170.3|1167.3|1170.5|1167.5|1169.7|1166.7|0
1586261400000|2020-04-07 12:10:00|1170.4|1167.4|1170.2|1167.2|1171.2|1168.2|1169.7|1166.7|6
1586261700000|2020-04-07 12:15:00|1170.3|1167.3|1168.7|1165.7|1171.3|1168.3|1168.7|1165.7|6
1586262000000|2020-04-07 12:20:00|1168.5|1165.5|1167.8|1164.8|1168.8|1165.8|1167.5|1164.5|6
1586262300000|2020-04-07 12:25:00|1167.9|1164.9|1166.5|1163.5|1167.9|1164.9|1166.5|1163.5|6
1586262600000|2020-04-07 12:30:00|1166.9|1163.9|1168|1165|1168.3|1165.3|1166.7|1163.7|0
1586262900000|2020-04-07 12:35:00|1167.9|1164.9|1170|1167|1170.3|1167.3|1167.8|1164.8|18
1586263200000|2020-04-07 12:40:00|1169.9|1166.9|1169.7|1166.7|1170|1167|1169.5|1166.5|0
1586263500000|2020-04-07 12:45:00|1170|1167|1170.7|1167.7|1170.8|1167.8|1169.4|1166.4|30
1586263800000|2020-04-07 12:50:00|1170.8|1167.8|1170.5|1167.5|1171.2|1168.2|1170.3|1167.3|0
1586264100000|2020-04-07 12:55:00|1170.7|1167.7|1170.7|1167.7|1171.7|1168.7|1170.5|1167.5|0
1586264400000|2020-04-07 13:00:00|1170.8|1167.8|1170|1167|1170.8|1167.8|1169.5|1166.5|0
1586264700000|2020-04-07 13:05:00|1170.2|1167.2|1170.8|1167.8|1171|1168|1169.9|1166.9|0
1586265000000|2020-04-07 13:10:00|1170.9|1167.9|1170.2|1167.2|1171.4|1168.4|1169.7|1166.7|0
1586265300000|2020-04-07 13:15:00|1170|1167|1169.8|1166.8|1170.3|1167.3|1169.7|1166.7|0
1586265600000|2020-04-07 13:20:00|1169.9|1166.9|1170.5|1167.5|1170.7|1167.7|1169.8|1166.8|0
1586265900000|2020-04-07 13:25:00|1170.7|1167.7|1171.2|1168.2|1171.4|1168.4|1170.5|1167.5|6
1586266200000|2020-04-07 13:30:00|1171|1168|1170.2|1167.2|1171|1168|1169.3|1166.3|6
1586266500000|2020-04-07 13:35:00|1170|1167|1167.9|1164.9|1170.3|1167.3|1167.9|1164.9|0
1586266800000|2020-04-07 13:40:00|1168|1165|1168.8|1165.8|1169.8|1166.8|1168|1165|0
1586267100000|2020-04-07 13:45:00|1168.9|1165.9|1168.3|1165.3|1169.2|1166.2|1167.4|1164.4|0
1586267400000|2020-04-07 13:50:00|1168.2|1165.2|1167.9|1164.9|1168.5|1165.5|1167|1164|0
1586267700000|2020-04-07 13:55:00|1168|1165|1167.7|1164.7|1168.4|1165.4|1166.8|1163.8|0
1586268000000|2020-04-07 14:00:00|1167.8|1164.8|1165.8|1162.8|1169.4|1166.4|1165.7|1162.7|0
1586268300000|2020-04-07 14:05:00|1165.9|1162.9|1164|1161|1166.3|1163.3|1164|1161|24
1586268600000|2020-04-07 14:10:00|1164.2|1161.2|1162.4|1159.4|1164.2|1161.2|1161.9|1158.9|0
1586268900000|2020-04-07 14:15:00|1162.5|1159.5|1163.5|1160.5|1163.5|1160.5|1161.5|1158.5|28
1586269200000|2020-04-07 14:20:00|1163.4|1160.4|1164.8|1161.8|1164.9|1161.9|1163.4|1160.4|0
1586269500000|2020-04-07 14:25:00|1164.9|1161.9|1163.9|1160.9|1164.9|1161.9|1163.8|1160.8|0
1586269800000|2020-04-07 14:30:00|1163.8|1160.8|1166.2|1163.2|1166.2|1163.2|1163.8|1160.8|20
1586270100000|2020-04-07 14:35:00|1165.9|1162.9|1165.9|1162.9|1165.9|1162.9|1165.5|1162.5|0
1586270400000|2020-04-07 14:40:00|1165.8|1162.8|1166.2|1163.2|1167.7|1164.7|1165.8|1162.8|0
1586270700000|2020-04-07 14:45:00|1166.3|1163.3|1166.5|1163.5|1167.2|1164.2|1166|1163|36
1586271000000|2020-04-07 14:50:00|1166.7|1163.7|1165.4|1162.4|1167.7|1164.7|1164.9|1161.9|70
1586329200000|2020-04-08 07:00:00|1164.9|1162.9|1164.9|1162.9|1164.9|1162.9|1164.9|1162.9|0
1586332200000|2020-04-08 07:50:00|1161.5|1158.5|1161.4|1158.4|1161.5|1158.5|1160.8|1157.8|0
1586332500000|2020-04-08 07:55:00|1161.3|1158.3|1162.3|1159.3|1162.3|1159.3|1160.7|1157.7|0
1586332800000|2020-04-08 08:00:00|1162.5|1159.5|1160.5|1157.5|1162.5|1159.5|1160.2|1157.2|0
1586333100000|2020-04-08 08:05:00|1160.7|1157.7|1159.3|1156.3|1161.4|1158.4|1157.9|1154.9|0
1586333400000|2020-04-08 08:10:00|1159.4|1156.4|1159.7|1156.7|1160|1157|1156.4|1153.4|0
1586333700000|2020-04-08 08:15:00|1159.8|1156.8|1157.5|1154.5|1159.9|1156.9|1157.3|1154.3|0
1586334000000|2020-04-08 08:20:00|1157.7|1154.7|1157.4|1154.4|1158|1155|1156|1153|0
1586334300000|2020-04-08 08:25:00|1157.8|1154.8|1155.2|1152.2|1157.8|1154.8|1155.2|1152.2|0
1586334600000|2020-04-08 08:30:00|1154.8|1151.8|1154.9|1151.9|1155.4|1152.4|1154.4|1151.4|0
1586334900000|2020-04-08 08:35:00|1154.8|1151.8|1155.7|1152.7|1156|1153|1153.7|1150.7|3
1586335200000|2020-04-08 08:40:00|1155.8|1152.8|1153.9|1150.9|1156.3|1153.3|1153.9|1150.9|0
1586335500000|2020-04-08 08:45:00|1154|1151|1153.7|1150.7|1155.3|1152.3|1153.4|1150.4|0
1586335800000|2020-04-08 08:50:00|1153.5|1150.5|1155.7|1152.7|1155.7|1152.7|1153.3|1150.3|0
1586336100000|2020-04-08 08:55:00|1155.5|1152.5|1153.9|1150.9|1155.5|1152.5|1153.9|1150.9|0
1586336400000|2020-04-08 09:00:00|1154|1151|1153.7|1150.7|1154|1151|1153|1150|0
1586336700000|2020-04-08 09:05:00|1153.5|1150.5|1153.9|1150.9|1153.9|1150.9|1153.3|1150.3|0
1586337000000|2020-04-08 09:10:00|1154|1151|1152.2|1149.2|1154.2|1151.2|1152.2|1149.2|0
1586337300000|2020-04-08 09:15:00|1152.3|1149.3|1151.9|1148.9|1152.4|1149.4|1150.8|1147.8|0
1586337600000|2020-04-08 09:20:00|1152.2|1149.2|1151.4|1148.4|1152.2|1149.2|1150.8|1147.8|0
1586337900000|2020-04-08 09:25:00|1151.2|1148.2|1148.3|1145.3|1151.4|1148.4|1147.9|1144.9|0
1586338200000|2020-04-08 09:30:00|1148.4|1145.4|1147.8|1144.8|1148.9|1145.9|1147.5|1144.5|0
1586338500000|2020-04-08 09:35:00|1147.7|1144.7|1148.7|1145.7|1148.7|1145.7|1147.4|1144.4|0
1586338800000|2020-04-08 09:40:00|1148.8|1145.8|1148.2|1145.2|1148.8|1145.8|1148.2|1145.2|0
1586339100000|2020-04-08 09:45:00|1148.3|1145.3|1148.2|1145.2|1149.3|1146.3|1147.5|1144.5|0
1586339400000|2020-04-08 09:50:00|1148|1145|1145.4|1142.4|1148|1145|1145.4|1142.4|0
1586339700000|2020-04-08 09:55:00|1145.5|1142.5|1147.4|1144.4|1147.7|1144.7|1145.5|1142.5|0
1586340000000|2020-04-08 10:00:00|1147.5|1144.5|1147.4|1144.4|1148.4|1145.4|1147.3|1144.3|0
1586340300000|2020-04-08 10:05:00|1147.5|1144.5|1147.7|1144.7|1148.5|1145.5|1146.7|1143.7|9
1586340600000|2020-04-08 10:10:00|1147.8|1144.8|1147.4|1144.4|1147.8|1144.8|1146.4|1143.4|0
1586340900000|2020-04-08 10:15:00|1147.7|1144.7|1147.9|1144.9|1148.5|1145.5|1147.7|1144.7|3
1586341200000|2020-04-08 10:20:00|1147.8|1144.8|1147.3|1144.3|1148|1145|1147.3|1144.3|0
1586341500000|2020-04-08 10:25:00|1147.2|1144.2|1146.2|1143.2|1147.2|1144.2|1146.2|1143.2|0
1586341800000|2020-04-08 10:30:00|1146.4|1143.4|1145.7|1142.7|1146.5|1143.5|1145|1142|0
1586342100000|2020-04-08 10:35:00|1145.8|1142.8|1143.8|1140.8|1145.8|1142.8|1143.2|1140.2|0
1586342400000|2020-04-08 10:40:00|1143.7|1140.7|1143.5|1140.5|1143.7|1140.7|1142.7|1139.7|0
1586342700000|2020-04-08 10:45:00|1143.7|1140.7|1143.3|1140.3|1144|1141|1143.3|1140.3|0
1586343000000|2020-04-08 10:50:00|1143.2|1140.2|1144.2|1141.2|1144.2|1141.2|1142.8|1139.8|0
1586343300000|2020-04-08 10:55:00|1144|1141|1143.9|1140.9|1144.2|1141.2|1142.9|1139.9|0
1586343600000|2020-04-08 11:00:00|1144|1141|1143.7|1140.7|1144|1141|1142.3|1139.3|0
1586343900000|2020-04-08 11:05:00|1143.9|1140.9|1144.3|1141.3|1144.8|1141.8|1143.2|1140.2|0
1586344200000|2020-04-08 11:10:00|1144.2|1141.2|1145|1142|1145.4|1142.4|1143.9|1140.9|0
1586344500000|2020-04-08 11:15:00|1144.9|1141.9|1144.4|1141.4|1145.4|1142.4|1144.4|1141.4|0
1586344800000|2020-04-08 11:20:00|1144.5|1141.5|1144.4|1141.4|1145.2|1142.2|1144.2|1141.2|0
1586345100000|2020-04-08 11:25:00|1144.3|1141.3|1142.5|1139.5|1144.3|1141.3|1141.8|1138.8|0
1586345400000|2020-04-08 11:30:00|1142.7|1139.7|1144.4|1141.4|1144.4|1141.4|1142.7|1139.7|0
1586345700000|2020-04-08 11:35:00|1144.5|1141.5|1144.7|1141.7|1145.3|1142.3|1144.5|1141.5|0
1586346000000|2020-04-08 11:40:00|1144.9|1141.9|1144|1141|1145.3|1142.3|1143.9|1140.9|0
1586346300000|2020-04-08 11:45:00|1144.2|1141.2|1144.7|1141.7|1144.9|1141.9|1144.2|1141.2|0
1586346600000|2020-04-08 11:50:00|1144.5|1141.5|1144.7|1141.7|1144.9|1141.9|1144.4|1141.4|0
1586346900000|2020-04-08 11:55:00|1144.8|1141.8|1145.2|1142.2|1145.5|1142.5|1144.7|1141.7|0
1586347200000|2020-04-08 12:00:00|1145|1142|1145.1|1142.1|1145.4|1142.4|1144.2|1141.2|0
1586347500000|2020-04-08 12:05:00|1145|1142|1145|1142|1145.2|1142.2|1144.6|1141.6|0
1586347800000|2020-04-08 12:10:00|1145.1|1142.1|1145.2|1142.2|1145.8|1142.8|1144.7|1141.7|0
1586348100000|2020-04-08 12:15:00|1145.1|1142.1|1145.5|1142.5|1145.5|1142.5|1143.1|1140.1|0
1586348400000|2020-04-08 12:20:00|1145.6|1142.6|1146|1143|1146.6|1143.6|1144.7|1141.7|0
1586348700000|2020-04-08 12:25:00|1146.1|1143.1|1145.8|1142.8|1146.2|1143.2|1145.3|1142.3|0
1586349000000|2020-04-08 12:30:00|1146|1143|1146.5|1143.5|1146.8|1143.8|1145.3|1142.3|0
1586349300000|2020-04-08 12:35:00|1146.2|1143.2|1145.5|1142.5|1146.6|1143.6|1144.2|1141.2|0
1586349600000|2020-04-08 12:40:00|1145.6|1142.6|1146.7|1143.7|1146.7|1143.7|1145.6|1142.6|0
1586349900000|2020-04-08 12:45:00|1146.8|1143.8|1147.2|1144.2|1147.5|1144.5|1146.8|1143.8|0
1586350200000|2020-04-08 12:50:00|1147.3|1144.3|1148|1145|1148.1|1145.1|1147.2|1144.2|0
1586350500000|2020-04-08 12:55:00|1148.1|1145.1|1149.3|1146.3|1149.3|1146.3|1147.2|1144.2|0
1586350800000|2020-04-08 13:00:00|1149.2|1146.2|1149.3|1146.3|1149.7|1146.7|1149.2|1146.2|0
1586351100000|2020-04-08 13:05:00|1149.2|1146.2|1149.5|1146.5|1150.5|1147.5|1149|1146|0
1586351400000|2020-04-08 13:10:00|1149.3|1146.3|1148.8|1145.8|1149.3|1146.3|1148.6|1145.6|0
1586351700000|2020-04-08 13:15:00|1148.7|1145.7|1148.7|1145.7|1149.8|1146.8|1148.3|1145.3|0
1586352000000|2020-04-08 13:20:00|1148.6|1145.6|1148.7|1145.7|1149.3|1146.3|1148.1|1145.1|0
1586352300000|2020-04-08 13:25:00|1149|1146|1149.5|1146.5|1149.5|1146.5|1148.3|1145.3|0
1586352600000|2020-04-08 13:30:00|1149.6|1146.6|1148.8|1145.8|1150.3|1147.3|1148|1145|0
1586352900000|2020-04-08 13:35:00|1149|1146|1148.3|1145.3|1149.2|1146.2|1147.1|1144.1|0
1586353200000|2020-04-08 13:40:00|1148.5|1145.5|1147.2|1144.2|1149.3|1146.3|1146.8|1143.8|0
1586353500000|2020-04-08 13:45:00|1147.5|1144.5|1146.2|1143.2|1147.7|1144.7|1146.2|1143.2|0
1586353800000|2020-04-08 13:50:00|1146.3|1143.3|1145.5|1142.5|1146.3|1143.3|1145.2|1142.2|0
1586354100000|2020-04-08 13:55:00|1145.6|1142.6|1146.3|1143.3|1146.5|1143.5|1145|1142|0
1586354400000|2020-04-08 14:00:00|1146.5|1143.5|1145.2|1142.2|1148.1|1145.1|1145.2|1142.2|0
1586354700000|2020-04-08 14:05:00|1145.3|1142.3|1145.7|1142.7|1146|1143|1144.8|1141.8|0
1586355000000|2020-04-08 14:10:00|1145.9|1142.9|1147.1|1144.1|1147.6|1144.6|1145.7|1142.7|0
1586355300000|2020-04-08 14:15:00|1147.2|1144.2|1149.1|1146.1|1149.1|1146.1|1146.9|1143.9|0
1586355600000|2020-04-08 14:20:00|1149|1146|1148.5|1145.5|1149.1|1146.1|1148.1|1145.1|0
1586355900000|2020-04-08 14:25:00|1148.6|1145.6|1150.2|1147.2|1150.2|1147.2|1148.4|1145.4|0
1586356200000|2020-04-08 14:30:00|1150.1|1147.1|1149.2|1146.2|1150.2|1147.2|1148.5|1145.5|0
1586356500000|2020-04-08 14:35:00|1149.4|1146.4|1149.4|1146.4|1149.9|1146.9|1147.9|1144.9|0
1586356800000|2020-04-08 14:40:00|1149.2|1146.2|1149|1146|1149.6|1146.6|1148.4|1145.4|0
1586357100000|2020-04-08 14:45:00|1148.9|1145.9|1149.6|1146.6|1149.9|1146.9|1148.7|1145.7|0
1586357400000|2020-04-08 14:50:00|1149.7|1146.7|1148.4|1145.4|1150.1|1147.1|1148.2|1145.2|37
1586847600000|2020-04-14 07:00:00|1147.9|1145.9|1147.9|1145.9|1147.9|1145.9|1147.9|1145.9|0
1586849400000|2020-04-14 07:30:00|1166.7|1163.7|1166.1|1163.1|1167|1164|1166|1163|7
1586849700000|2020-04-14 07:35:00|1166|1163|1167.2|1164.2|1167.6|1164.6|1165.9|1162.9|0
1586850000000|2020-04-14 07:40:00|1167.1|1164.1|1164.6|1161.6|1167.4|1164.4|1164.1|1161.1|1
1586850300000|2020-04-14 07:45:00|1164.7|1161.7|1164|1161|1164.9|1161.9|1163.2|1160.2|0
1586850600000|2020-04-14 07:50:00|1165|1162|1170.8|1167.8|1171.1|1168.1|1164.9|1161.9|0
1586850900000|2020-04-14 07:55:00|1170.6|1167.6|1172.6|1169.6|1173|1170|1170.3|1167.3|0
1586851200000|2020-04-14 08:00:00|1172.8|1169.8|1173.1|1170.1|1174.8|1171.8|1172|1169|0
1586851500000|2020-04-14 08:05:00|1173|1170|1172.3|1169.3|1173|1170|1171|1168|0
1586851800000|2020-04-14 08:10:00|1172.4|1169.4|1173.8|1170.8|1174.3|1171.3|1172.4|1169.4|0
1586852100000|2020-04-14 08:15:00|1172.8|1169.8|1175.1|1172.1|1176.3|1173.3|1172.8|1169.8|0
1586852400000|2020-04-14 08:20:00|1175.9|1172.9|1173.3|1170.3|1175.9|1172.9|1172.3|1169.3|0
1586852700000|2020-04-14 08:25:00|1173|1170|1172.4|1169.4|1174.3|1171.3|1171.5|1168.5|0
1586853000000|2020-04-14 08:30:00|1172.5|1169.5|1173.4|1170.4|1174.1|1171.1|1171.8|1168.8|0
1586853300000|2020-04-14 08:35:00|1173.5|1170.5|1173.4|1170.4|1173.9|1170.9|1172.1|1169.1|0
1586853600000|2020-04-14 08:40:00|1173.5|1170.5|1173.1|1170.1|1175|1172|1172.5|1169.5|0
1586853900000|2020-04-14 08:45:00|1173.3|1170.3|1173.4|1170.4|1173.8|1170.8|1172.5|1169.5|0
1586854200000|2020-04-14 08:50:00|1173.1|1170.1|1172.6|1169.6|1173.3|1170.3|1171.8|1168.8|1
1586854500000|2020-04-14 08:55:00|1172.8|1169.8|1172.9|1169.9|1173.5|1170.5|1171.4|1168.4|0
1586854800000|2020-04-14 09:00:00|1173|1170|1172.8|1169.8|1173|1170|1171.5|1168.5|0
1586855100000|2020-04-14 09:05:00|1172.9|1169.9|1173.1|1170.1|1173.1|1170.1|1171.8|1168.8|77
1586855400000|2020-04-14 09:10:00|1173.3|1170.3|1173.6|1170.6|1174.3|1171.3|1173.3|1170.3|0
1586855700000|2020-04-14 09:15:00|1173.5|1170.5|1175.1|1172.1|1175.4|1172.4|1173.5|1170.5|0
1586856000000|2020-04-14 09:20:00|1175.3|1172.3|1176.9|1173.9|1176.9|1173.9|1175|1172|1
1586856300000|2020-04-14 09:25:00|1176.8|1173.8|1177.1|1174.1|1177.5|1174.5|1175.5|1172.5|0
1586856600000|2020-04-14 09:30:00|1177|1174|1175.8|1172.8|1177|1174|1174.8|1171.8|0
1586856900000|2020-04-14 09:35:00|1175.9|1172.9|1176.8|1173.8|1177|1174|1175.5|1172.5|0
1586857200000|2020-04-14 09:40:00|1176.9|1173.9|1177.4|1174.4|1178.3|1175.3|1176.5|1173.5|0
1586857500000|2020-04-14 09:45:00|1177.3|1174.3|1177.4|1174.4|1177.8|1174.8|1174.5|1171.5|0
1586857800000|2020-04-14 09:50:00|1177.5|1174.5|1178.3|1175.3|1178.8|1175.8|1176.5|1173.5|0
1586858100000|2020-04-14 09:55:00|1178.1|1175.1|1179.1|1176.1|1179.8|1176.8|1178|1175|0
1586858400000|2020-04-14 10:00:00|1179.3|1176.3|1179.6|1176.6|1180.1|1177.1|1179.3|1176.3|0
1586858700000|2020-04-14 10:05:00|1179.8|1176.8|1180|1177|1180.8|1177.8|1179.8|1176.8|0
1586859000000|2020-04-14 10:10:00|1179.9|1176.9|1178.3|1175.3|1179.9|1176.9|1178.3|1175.3|1
1586859300000|2020-04-14 10:15:00|1178.4|1175.4|1178.6|1175.6|1179|1176|1178|1175|53
1586859600000|2020-04-14 10:20:00|1178.8|1175.8|1178.9|1175.9|1179.5|1176.5|1178.8|1175.8|0
1586859900000|2020-04-14 10:25:00|1179|1176|1179.3|1176.3|1179.3|1176.3|1179|1176|0
1586860200000|2020-04-14 10:30:00|1179.1|1176.1|1180.6|1177.6|1181|1178|1177.8|1174.8|1
1586860500000|2020-04-14 10:35:00|1180.8|1177.8|1180.6|1177.6|1181.1|1178.1|1178.3|1175.3|25
1586860800000|2020-04-14 10:40:00|1180.5|1177.5|1177.9|1174.9|1180.5|1177.5|1176.8|1173.8|0
1586861100000|2020-04-14 10:45:00|1178|1175|1178.6|1175.6|1178.8|1175.8|1176|1173|0
1586861400000|2020-04-14 10:50:00|1178.5|1175.5|1177.6|1174.6|1178.8|1175.8|1176.3|1173.3|0
1586861700000|2020-04-14 10:55:00|1177.8|1174.8|1177.8|1174.8|1178.1|1175.1|1177.3|1174.3|0
1586862000000|2020-04-14 11:00:00|1177.6|1174.6|1178|1175|1178|1175|1177.1|1174.1|0
1586862300000|2020-04-14 11:05:00|1178.1|1175.1|1178.6|1175.6|1178.8|1175.8|1175.4|1172.4|21
1586862600000|2020-04-14 11:10:00|1178.8|1175.8|1178.1|1175.1|1179.6|1176.6|1178.1|1175.1|1
1586862900000|2020-04-14 11:15:00|1178.3|1175.3|1175.9|1172.9|1178.3|1175.3|1175.1|1172.1|0
1586863200000|2020-04-14 11:20:00|1175.8|1172.8|1176.9|1173.9|1176.9|1173.9|1175.8|1172.8|0
1586863500000|2020-04-14 11:25:00|1176.8|1173.8|1177.3|1174.3|1177.3|1174.3|1176.8|1173.8|0
1586863800000|2020-04-14 11:30:00|1177.5|1174.5|1178.3|1175.3|1179.9|1176.9|1177.5|1174.5|0
1586864100000|2020-04-14 11:35:00|1178|1175|1178.3|1175.3|1178.3|1175.3|1177.8|1174.8|0
1586864400000|2020-04-14 11:40:00|1178|1175|1177|1174|1178.3|1175.3|1176.4|1173.4|0
1586864700000|2020-04-14 11:45:00|1177.3|1174.3|1178.3|1175.3|1178.3|1175.3|1177|1174|0
1586865000000|2020-04-14 11:50:00|1178|1175|1178|1175|1178.5|1175.5|1177.6|1174.6|0
1586865300000|2020-04-14 11:55:00|1178.3|1175.3|1178.3|1175.3|1180|1177|1177.9|1174.9|0
1586865600000|2020-04-14 12:00:00|1178|1175|1178.3|1175.3|1179.9|1176.9|1177.8|1174.8|0
1586865900000|2020-04-14 12:05:00|1178.5|1175.5|1178|1175|1178.5|1175.5|1177.5|1174.5|0
1586866200000|2020-04-14 12:10:00|1177.9|1174.9|1178.9|1175.9|1180.3|1177.3|1177.8|1174.8|0
1586866500000|2020-04-14 12:15:00|1178.8|1175.8|1178|1175|1178.9|1175.9|1177.9|1174.9|0
1586866800000|2020-04-14 12:20:00|1177.9|1174.9|1177.4|1174.4|1178.5|1175.5|1177|1174|0
1586867100000|2020-04-14 12:25:00|1177.3|1174.3|1175.1|1172.1|1177.5|1174.5|1175.1|1172.1|51
1586867400000|2020-04-14 12:30:00|1175.3|1172.3|1174.5|1171.5|1175.3|1172.3|1174.4|1171.4|0
1586867700000|2020-04-14 12:35:00|1174.9|1171.9|1174.4|1171.4|1175.8|1172.8|1174.4|1171.4|0
1586868000000|2020-04-14 12:40:00|1174.3|1171.3|1174.4|1171.4|1175|1172|1174.1|1171.1|0
1586868300000|2020-04-14 12:45:00|1174.3|1171.3|1174.1|1171.1|1174.4|1171.4|1174|1171|0
1586868600000|2020-04-14 12:50:00|1174.3|1171.3|1172.8|1169.8|1174.5|1171.5|1172.6|1169.6|0
1586868900000|2020-04-14 12:55:00|1172.9|1169.9|1172.6|1169.6|1173.5|1170.5|1172.6|1169.6|0
1586869200000|2020-04-14 13:00:00|1172.8|1169.8|1172.3|1169.3|1172.9|1169.9|1171.9|1168.9|50
1586869500000|2020-04-14 13:05:00|1172.1|1169.1|1173.4|1170.4|1173.4|1170.4|1172|1169|330
1586869800000|2020-04-14 13:10:00|1173.5|1170.5|1173.4|1170.4|1173.8|1170.8|1172.1|1169.1|0
1586870100000|2020-04-14 13:15:00|1173.5|1170.5|1172|1169|1173.9|1170.9|1172|1169|0
1586870400000|2020-04-14 13:20:00|1171.9|1168.9|1171.1|1168.1|1172.3|1169.3|1171.1|1168.1|0
1586870700000|2020-04-14 13:25:00|1171.3|1168.3|1170|1167|1171.3|1168.3|1169.9|1166.9|0
1586871000000|2020-04-14 13:30:00|1169.8|1166.8|1170.4|1167.4|1170.4|1167.4|1169|1166|206
1586871300000|2020-04-14 13:35:00|1170.5|1167.5|1170.8|1167.8|1170.8|1167.8|1169.6|1166.6|0
1586871600000|2020-04-14 13:40:00|1170.6|1167.6|1172.4|1169.4|1172.9|1169.9|1170.6|1167.6|0
1586871900000|2020-04-14 13:45:00|1172.5|1169.5|1175|1172|1175|1172|1172.5|1169.5|0
1586872200000|2020-04-14 13:50:00|1175.1|1172.1|1176.9|1173.9|1177.8|1174.8|1175|1172|0
1586872500000|2020-04-14 13:55:00|1176.8|1173.8|1175.4|1172.4|1176.9|1173.9|1175.4|1172.4|0
1586872800000|2020-04-14 14:00:00|1175.5|1172.5|1173.8|1170.8|1175.5|1172.5|1173.8|1170.8|0
1586873100000|2020-04-14 14:05:00|1173.9|1170.9|1175.3|1172.3|1176.3|1173.3|1173.3|1170.3|0
1586873400000|2020-04-14 14:10:00|1175.4|1172.4|1176.9|1173.9|1177.6|1174.6|1175.4|1172.4|0
1586873700000|2020-04-14 14:15:00|1177.4|1174.4|1176.9|1173.9|1177.4|1174.4|1176.1|1173.1|0
1586874000000|2020-04-14 14:20:00|1176.8|1173.8|1177|1174|1178.5|1175.5|1176.3|1173.3|50
1586874300000|2020-04-14 14:25:00|1177.4|1174.4|1180|1177|1180.3|1177.3|1177.4|1174.4|0
1586874600000|2020-04-14 14:30:00|1180.1|1177.1|1181.4|1178.4|1181.4|1178.4|1179.8|1176.8|31
1586874900000|2020-04-14 14:35:00|1181.9|1178.9|1181.9|1178.9|1184.1|1181.1|1181.6|1178.6|0
1586875200000|2020-04-14 14:40:00|1181.5|1178.5|1181.4|1178.4|1181.8|1178.8|1180.6|1177.6|0
1586875500000|2020-04-14 14:45:00|1181.3|1178.3|1181.5|1178.5|1182|1179|1180.6|1177.6|0
1586875800000|2020-04-14 14:50:00|1181.4|1178.4|1181|1178|1183.8|1180.8|1181|1178|32
1586934000000|2020-04-15 07:00:00|1180||1180||1180||1180||0
1586934900000|2020-04-15 07:15:00|1185|1182|1184.6|1181.6|1186.3|1183.3|1184.5|1181.5|0
1586935200000|2020-04-15 07:20:00|1184.9|1181.9|1180.3|1177.3|1184.9|1181.9|1180.3|1177.3|0
1586935500000|2020-04-15 07:25:00|1180.1|1177.1|1182|1179|1182.1|1179.1|1180|1177|0
1586935800000|2020-04-15 07:30:00|1182.1|1179.1|1184.8|1181.8|1184.8|1181.8|1180.8|1177.8|1
1586936100000|2020-04-15 07:35:00|1185|1182|1182.1|1179.1|1185.3|1182.3|1181.9|1178.9|204
1586936400000|2020-04-15 07:40:00|1182.3|1179.3|1179.8|1176.8|1183.4|1180.4|1179.7|1176.7|0
1586936700000|2020-04-15 07:45:00|1179.7|1176.7|1177.9|1174.9|1180.9|1177.9|1177.8|1174.8|0
1586937000000|2020-04-15 07:50:00|1178.1|1175.1|1177.7|1174.7|1179.4|1176.4|1177.6|1174.6|25
1586937300000|2020-04-15 07:55:00|1177.6|1174.6|1174.4|1171.4|1177.6|1174.6|1174.1|1171.1|0
1586937600000|2020-04-15 08:00:00|1174.6|1171.6|1176.3|1173.3|1177.1|1174.1|1174.3|1171.3|0
1586937900000|2020-04-15 08:05:00|1176.4|1173.4|1177.1|1174.1|1177.8|1174.8|1176.1|1173.1|50
1586938200000|2020-04-15 08:10:00|1177.2|1174.2|1176.2|1173.2|1177.2|1174.2|1175.2|1172.2|6
1586938500000|2020-04-15 08:15:00|1176.3|1173.3|1177.1|1174.1|1177.9|1174.9|1176.3|1173.3|7
1586938800000|2020-04-15 08:20:00|1177.4|1174.4|1177.3|1174.3|1178.6|1175.6|1177.3|1174.3|117
1586939100000|2020-04-15 08:25:00|1177.4|1174.4|1176.9|1173.9|1178.9|1175.9|1176.8|1173.8|0
1586939400000|2020-04-15 08:30:00|1176.8|1173.8|1175.8|1172.8|1176.9|1173.9|1175.8|1172.8|0
1586939700000|2020-04-15 08:35:00|1175.7|1172.7|1174.2|1171.2|1175.8|1172.8|1174.2|1171.2|256
1586940000000|2020-04-15 08:40:00|1174.3|1171.3|1174.4|1171.4|1175.3|1172.3|1174.3|1171.3|0
1586940300000|2020-04-15 08:45:00|1174.3|1171.3|1174.2|1171.2|1174.6|1171.6|1173.4|1170.4|0
1586940600000|2020-04-15 08:50:00|1174.3|1171.3|1173.6|1170.6|1174.8|1171.8|1173.6|1170.6|0
1586940900000|2020-04-15 08:55:00|1173.4|1170.4|1173.1|1170.1|1173.6|1170.6|1172.3|1169.3|0
1586941200000|2020-04-15 09:00:00|1173.3|1170.3|1173.1|1170.1|1173.4|1170.4|1171.6|1168.6|0
1586941500000|2020-04-15 09:05:00|1172.9|1169.9|1172.9|1169.9|1173.2|1170.2|1171.8|1168.8|0
1586941800000|2020-04-15 09:10:00|1173.1|1170.1|1173.6|1170.6|1173.7|1170.7|1172.7|1169.7|0
1586942100000|2020-04-15 09:15:00|1173.7|1170.7|1173.2|1170.2|1174.3|1171.3|1173.2|1170.2|0
1586942400000|2020-04-15 09:20:00|1173.3|1170.3|1174.4|1171.4|1174.7|1171.7|1173.3|1170.3|25
1586942700000|2020-04-15 09:25:00|1174.3|1171.3|1174.1|1171.1|1174.6|1171.6|1173.6|1170.6|100
1586943000000|2020-04-15 09:30:00|1174.2|1171.2|1174.9|1171.9|1175.3|1172.3|1174.1|1171.1|2
1586943300000|2020-04-15 09:35:00|1174.8|1171.8|1176.9|1173.9|1177.1|1174.1|1174.6|1171.6|0
1586943600000|2020-04-15 09:40:00|1176.8|1173.8|1177.7|1174.7|1178.1|1175.1|1176.4|1173.4|0
1586943900000|2020-04-15 09:45:00|1177.6|1174.6|1178.6|1175.6|1179.3|1176.3|1177.6|1174.6|0
1586944200000|2020-04-15 09:50:00|1178.4|1175.4|1179.6|1176.6|1179.7|1176.7|1177.7|1174.7|50
1586944500000|2020-04-15 09:55:00|1179.7|1176.7|1179.3|1176.3|1179.7|1176.7|1178.4|1175.4|0
1586944800000|2020-04-15 10:00:00|1179.4|1176.4|1178.7|1175.7|1179.4|1176.4|1177.9|1174.9|47
1586945100000|2020-04-15 10:05:00|1178.6|1175.6|1176.6|1173.6|1178.6|1175.6|1176.4|1173.4|0
1586945400000|2020-04-15 10:10:00|1176.4|1173.4|1176.7|1173.7|1177.8|1174.8|1176.2|1173.2|0
1586945700000|2020-04-15 10:15:00|1176.8|1173.8|1177.7|1174.7|1178.4|1175.4|1176.8|1173.8|0
1586946000000|2020-04-15 10:20:00|1177.6|1174.6|1177.8|1174.8|1177.9|1174.9|1176.9|1173.9|125
1586946300000|2020-04-15 10:25:00|1177.7|1174.7|1177.9|1174.9|1177.9|1174.9|1177.1|1174.1|0
1586946600000|2020-04-15 10:30:00|1178.1|1175.1|1177.4|1174.4|1179.1|1176.1|1177.3|1174.3|50
1586946900000|2020-04-15 10:35:00|1177.3|1174.3|1176.1|1173.1|1177.4|1174.4|1175.6|1172.6|0
1586947200000|2020-04-15 10:40:00|1176.2|1173.2|1175.7|1172.7|1176.2|1173.2|1175.4|1172.4|0
1586947500000|2020-04-15 10:45:00|1175.6|1172.6|1175.3|1172.3|1175.6|1172.6|1175.1|1172.1|25
1586947800000|2020-04-15 10:50:00|1175.4|1172.4|1174.4|1171.4|1175.6|1172.6|1174.3|1171.3|42
1586948100000|2020-04-15 10:55:00|1174.7|1171.7|1176.1|1173.1|1176.1|1173.1|1174.7|1171.7|0
1586948400000|2020-04-15 11:00:00|1176.2|1173.2|1175.9|1172.9|1176.4|1173.4|1175.8|1172.8|0
1586948700000|2020-04-15 11:05:00|1175.7|1172.7|1176.8|1173.8|1176.8|1173.8|1175.3|1172.3|0
1586949000000|2020-04-15 11:10:00|1176.7|1173.7|1177.8|1174.8|1177.8|1174.8|1176.7|1173.7|2
1586949300000|2020-04-15 11:15:00|1177.7|1174.7|1176.4|1173.4|1177.9|1174.9|1176.4|1173.4|0
1586949600000|2020-04-15 11:20:00|1176.6|1173.6|1177.1|1174.1|1177.3|1174.3|1176.3|1173.3|0
1586949900000|2020-04-15 11:25:00|1177.2|1174.2|1177.6|1174.6|1177.8|1174.8|1177.1|1174.1|0
1586950200000|2020-04-15 11:30:00|1177.4|1174.4|1178.3|1175.3|1178.3|1175.3|1177.4|1174.4|0
1586950500000|2020-04-15 11:35:00|1178.2|1175.2|1177.1|1174.1|1178.2|1175.2|1177.1|1174.1|0
1586950800000|2020-04-15 11:40:00|1176.9|1173.9|1176.9|1173.9|1177.1|1174.1|1176.6|1173.6|0
1586951100000|2020-04-15 11:45:00|1177.1|1174.1|1177.8|1174.8|1178.2|1175.2|1177.1|1174.1|0
1586951400000|2020-04-15 11:50:00|1177.9|1174.9|1176.9|1173.9|1178.3|1175.3|1176.8|1173.8|0
1586951700000|2020-04-15 11:55:00|1176.8|1173.8|1177.2|1174.2|1178.2|1175.2|1176.8|1173.8|42
1586952000000|2020-04-15 12:00:00|1176.9|1173.9|1178.9|1175.9|1179.8|1176.8|1176.9|1173.9|0
1586952300000|2020-04-15 12:05:00|1179.2|1176.2|1177.3|1174.3|1179.3|1176.3|1176.8|1173.8|0
1586952600000|2020-04-15 12:10:00|1177.4|1174.4|1177.3|1174.3|1178.2|1175.2|1177.1|1174.1|0
1586952900000|2020-04-15 12:15:00|1177.4|1174.4|1177.2|1174.2|1177.9|1174.9|1176.7|1173.7|0
1586953200000|2020-04-15 12:20:00|1177.1|1174.1|1175.2|1172.2|1177.1|1174.1|1175.1|1172.1|0
1586953500000|2020-04-15 12:25:00|1175.1|1172.1|1175.3|1172.3|1175.7|1172.7|1174.8|1171.8|100
1586953800000|2020-04-15 12:30:00|1175.4|1172.4|1175.4|1172.4|1176.7|1173.7|1174.8|1171.8|0
1586954100000|2020-04-15 12:35:00|1175.3|1172.3|1175.3|1172.3|1175.4|1172.4|1174.2|1171.2|0
1586954400000|2020-04-15 12:40:00|1175.2|1172.2|1175.6|1172.6|1176.2|1173.2|1175.2|1172.2|0
1586954700000|2020-04-15 12:45:00|1175.7|1172.7|1174.8|1171.8|1175.7|1172.7|1173.9|1170.9|0
1586955000000|2020-04-15 12:50:00|1174.7|1171.7|1173.1|1170.1|1175.1|1172.1|1172.9|1169.9|0
1586955300000|2020-04-15 12:55:00|1173.6|1170.6|1171.4|1168.4|1173.6|1170.6|1171.1|1168.1|1
1586955600000|2020-04-15 13:00:00|1171.3|1168.3|1172.3|1169.3|1172.9|1169.9|1170.4|1167.4|0
1586955900000|2020-04-15 13:05:00|1172.2|1169.2|1172.6|1169.6|1172.7|1169.7|1171.7|1168.7|0
1586956200000|2020-04-15 13:10:00|1172.7|1169.7|1172.4|1169.4|1173.1|1170.1|1171.3|1168.3|228
1586956500000|2020-04-15 13:15:00|1172.6|1169.6|1173.6|1170.6|1173.7|1170.7|1172.2|1169.2|0
1586956800000|2020-04-15 13:20:00|1173.7|1170.7|1174.2|1171.2|1174.8|1171.8|1173.7|1170.7|21
1586957100000|2020-04-15 13:25:00|1174.3|1171.3|1174.2|1171.2|1174.4|1171.4|1173.2|1170.2|200
1586957400000|2020-04-15 13:30:00|1174.1|1171.1|1173.1|1170.1|1175.7|1172.7|1173.1|1170.1|0
1586957700000|2020-04-15 13:35:00|1173.2|1170.2|1172.1|1169.1|1173.2|1170.2|1171.4|1168.4|0
1586958000000|2020-04-15 13:40:00|1171.9|1168.9|1170.3|1167.3|1171.9|1168.9|1169.4|1166.4|75
1586958300000|2020-04-15 13:45:00|1170.2|1167.2|1171.2|1168.2|1172.2|1169.2|1169.3|1166.3|0
1586958600000|2020-04-15 13:50:00|1171.1|1168.1|1172.2|1169.2|1173.6|1170.6|1171.1|1168.1|42
1586958900000|2020-04-15 13:55:00|1172.4|1169.4|1170.9|1167.9|1172.6|1169.6|1170.9|1167.9|0
1586959200000|2020-04-15 14:00:00|1171.1|1168.1|1169.3|1166.3|1171.1|1168.1|1169.2|1166.2|0
1586959500000|2020-04-15 14:05:00|1169.2|1166.2|1168.4|1165.4|1169.9|1166.9|1167.9|1164.9|0
1586959800000|2020-04-15 14:10:00|1168.3|1165.3|1168.7|1165.7|1169.8|1166.8|1167.8|1164.8|0
1586960100000|2020-04-15 14:15:00|1168.8|1165.8|1167.7|1164.7|1168.9|1165.9|1166.2|1163.2|0
1586960400000|2020-04-15 14:20:00|1167.4|1164.4|1168.7|1165.7|1168.9|1165.9|1167.4|1164.4|0
1586960700000|2020-04-15 14:25:00|1168.4|1165.4|1168.9|1165.9|1169.6|1166.6|1168.1|1165.1|0
1586961000000|2020-04-15 14:30:00|1168.7|1165.7|1167.9|1164.9|1168.7|1165.7|1167.6|1164.6|0
1586961300000|2020-04-15 14:35:00|1167.7|1164.7|1166.6|1163.6|1168.4|1165.4|1165.7|1162.7|0
1586961600000|2020-04-15 14:40:00|1166.7|1163.7|1167.4|1164.4|1168.2|1165.2|1166.3|1163.3|200
1586961900000|2020-04-15 14:45:00|1167.6|1164.6|1168.4|1165.4|1169.2|1166.2|1167.3|1164.3|85
1586962200000|2020-04-15 14:50:00|1168.3|1165.3|1168.9|1165.9|1168.9|1165.9|1167.8|1164.8|104
1587020400000|2020-04-16 07:00:00|1168.4|1166.4|1168.4|1166.4|1168.4|1166.4|1168.4|1166.4|0
1587024300000|2020-04-16 08:05:00|1174.7|1171.7|1176.8|1173.8|1176.9|1173.9|1174.6|1171.6|1
1587024600000|2020-04-16 08:10:00|1176.7|1173.7|1178.4|1175.4|1179.3|1176.3|1175.6|1172.6|1
1587024900000|2020-04-16 08:15:00|1178.3|1175.3|1177.6|1174.6|1179.2|1176.2|1172.1|1169.1|3
1587025200000|2020-04-16 08:20:00|1177.7|1174.7|1175.3|1172.3|1178.4|1175.4|1174.7|1171.7|12
1587025500000|2020-04-16 08:25:00|1175.7|1172.7|1175.7|1172.7|1175.7|1172.7|1175.3|1172.3|0
1587025800000|2020-04-16 08:30:00|1176.1|1173.1|1176.4|1173.4|1176.4|1173.4|1176.1|1173.1|0
1587026100000|2020-04-16 08:35:00|1178.3|1175.3|1177.1|1174.1|1178.9|1175.9|1176.9|1173.9|7
1587026400000|2020-04-16 08:40:00|1178.2|1175.2|1177.8|1174.8|1178.9|1175.9|1176.8|1173.8|0
1587026700000|2020-04-16 08:45:00|1177.7|1174.7|1176.9|1173.9|1178.2|1175.2|1176.8|1173.8|0
1587027000000|2020-04-16 08:50:00|1177.1|1174.1|1178.2|1175.2|1180.1|1177.1|1177.1|1174.1|0
1587027300000|2020-04-16 08:55:00|1177.8|1174.8|1178.6|1175.6|1180.4|1177.4|1177.8|1174.8|0
1587027600000|2020-04-16 09:00:00|1178.7|1175.7|1176.9|1173.9|1178.9|1175.9|1176.8|1173.8|0
1587027900000|2020-04-16 09:05:00|1177.1|1174.1|1177.8|1174.8|1178.9|1175.9|1176.9|1173.9|0
1587028200000|2020-04-16 09:10:00|1177.7|1174.7|1178.6|1175.6|1179.3|1176.3|1177.7|1174.7|0
1587028500000|2020-04-16 09:15:00|1178.4|1175.4|1179.8|1176.8|1180.4|1177.4|1178.4|1175.4|0
1587028800000|2020-04-16 09:20:00|1179.7|1176.7|1179.8|1176.8|1180.1|1177.1|1179.2|1176.2|0
1587029100000|2020-04-16 09:25:00|1179.7|1176.7|1178.6|1175.6|1180.1|1177.1|1178.6|1175.6|0
1587029400000|2020-04-16 09:30:00|1178.4|1175.4|1179.1|1176.1|1179.3|1176.3|1178.4|1175.4|0
1587029700000|2020-04-16 09:35:00|1179.2|1176.2|1180.1|1177.1|1180.8|1177.8|1178.6|1175.6|0
1587030000000|2020-04-16 09:40:00|1179.9|1176.9|1180.9|1177.9|1181.9|1178.9|1179.8|1176.8|0
1587030300000|2020-04-16 09:45:00|1180.8|1177.8|1181.7|1178.7|1182.7|1179.7|1180.8|1177.8|0
1587030600000|2020-04-16 09:50:00|1181.6|1178.6|1180.6|1177.6|1182.3|1179.3|1180.1|1177.1|0
1587030900000|2020-04-16 09:55:00|1180.1|1177.1|1180.9|1177.9|1181.9|1178.9|1179.8|1176.8|0
1587031200000|2020-04-16 10:00:00|1181.3|1178.3|1181.4|1178.4|1182.3|1179.3|1181.3|1178.3|0
1587031500000|2020-04-16 10:05:00|1181.6|1178.6|1182.2|1179.2|1183.1|1180.1|1181.3|1178.3|0
1587031800000|2020-04-16 10:10:00|1182.1|1179.1|1183.8|1180.8|1183.9|1180.9|1181.6|1178.6|0
1587032100000|2020-04-16 10:15:00|1183.9|1180.9|1184.6|1181.6|1185.7|1182.7|1183.8|1180.8|0
1587032400000|2020-04-16 10:20:00|1184.4|1181.4|1185.2|1182.2|1186.1|1183.1|1184.4|1181.4|0
1587032700000|2020-04-16 10:25:00|1185.3|1182.3|1186.7|1183.7|1187.2|1184.2|1185.3|1182.3|0
1587033000000|2020-04-16 10:30:00|1186.8|1183.8|1186.6|1183.6|1188.3|1185.3|1186.4|1183.4|0
1587033300000|2020-04-16 10:35:00|1186.7|1183.7|1185.9|1182.9|1187.6|1184.6|1185.8|1182.8|0
1587033600000|2020-04-16 10:40:00|1185.8|1182.8|1185.4|1182.4|1186.4|1183.4|1185.2|1182.2|0
1587033900000|2020-04-16 10:45:00|1185.5|1182.5|1186|1183|1187.3|1184.3|1185.3|1182.3|0
1587034200000|2020-04-16 10:50:00|1185.9|1182.9|1185.1|1182.1|1186.9|1183.9|1184.8|1181.8|0
1587034500000|2020-04-16 10:55:00|1185.3|1182.3|1185.4|1182.4|1186.5|1183.5|1184.6|1181.6|0
1587034800000|2020-04-16 11:00:00|1185.3|1182.3|1184.4|1181.4|1186.5|1183.5|1184|1181|2
1587035100000|2020-04-16 11:05:00|1184.5|1181.5|1183.9|1180.9|1185.8|1182.8|1183.9|1180.9|0
1587035400000|2020-04-16 11:10:00|1184|1181|1185.4|1182.4|1186.5|1183.5|1184|1181|0
1587035700000|2020-04-16 11:15:00|1185.3|1182.3|1184.8|1181.8|1185.3|1182.3|1184.4|1181.4|0
1587036000000|2020-04-16 11:20:00|1184.6|1181.6|1186.1|1183.1|1186.9|1183.9|1184.6|1181.6|0
1587036300000|2020-04-16 11:25:00|1186|1183|1186.3|1183.3|1187.3|1184.3|1185.4|1182.4|0
1587036600000|2020-04-16 11:30:00|1186.1|1183.1|1184.6|1181.6|1187.6|1184.6|1184.4|1181.4|0
1587036900000|2020-04-16 11:35:00|1184.5|1181.5|1186.1|1183.1|1186.5|1183.5|1184.4|1181.4|0
1587037200000|2020-04-16 11:40:00|1186|1183|1185.4|1182.4|1187.3|1184.3|1185.3|1182.3|0
1587037500000|2020-04-16 11:45:00|1186.5|1183.5|1185.3|1182.3|1186.5|1183.5|1184.5|1181.5|0
1587037800000|2020-04-16 11:50:00|1185.1|1182.1|1185.1|1182.1|1186.5|1183.5|1184|1181|0
1587038100000|2020-04-16 11:55:00|1185.3|1182.3|1183.9|1180.9|1186.1|1183.1|1183.9|1180.9|0
1587038400000|2020-04-16 12:00:00|1184|1181|1184.4|1181.4|1185.4|1182.4|1183.8|1180.8|0
1587038700000|2020-04-16 12:05:00|1185|1182|1182.9|1179.9|1185|1182|1182.3|1179.3|0
1587039000000|2020-04-16 12:10:00|1182.5|1179.5|1182.3|1179.3|1183.5|1180.5|1182.3|1179.3|0
1587039300000|2020-04-16 12:15:00|1182.1|1179.1|1181.5|1178.5|1182.1|1179.1|1181.5|1178.5|0
1587039600000|2020-04-16 12:20:00|1181.4|1178.4|1181|1178|1183.3|1180.3|1180.8|1177.8|0
1587039900000|2020-04-16 12:25:00|1180.9|1177.9|1180.3|1177.3|1182.8|1179.8|1180.3|1177.3|0
1587040200000|2020-04-16 12:30:00|1180.5|1177.5|1182.4|1179.4|1184.3|1181.3|1180.5|1177.5|6
1587040500000|2020-04-16 12:35:00|1182.5|1179.5|1180.9|1177.9|1182.5|1179.5|1180.8|1177.8|0
1587040800000|2020-04-16 12:40:00|1180.8|1177.8|1180.9|1177.9|1182.4|1179.4|1180.6|1177.6|0
1587041100000|2020-04-16 12:45:00|1182|1179|1181.4|1178.4|1182.4|1179.4|1180.1|1177.1|0
1587041400000|2020-04-16 12:50:00|1181.5|1178.5|1181.6|1178.6|1182|1179|1180.5|1177.5|0
1587041700000|2020-04-16 12:55:00|1181.5|1178.5|1180.8|1177.8|1183.5|1180.5|1180.1|1177.1|0
1587042000000|2020-04-16 13:00:00|1180.6|1177.6|1180.3|1177.3|1182|1179|1180.1|1177.1|0
1587042300000|2020-04-16 13:05:00|1180.1|1177.1|1180.6|1177.6|1180.9|1177.9|1180.1|1177.1|0
1587042600000|2020-04-16 13:10:00|1180.8|1177.8|1180|1177|1180.8|1177.8|1179.3|1176.3|0
1587042900000|2020-04-16 13:15:00|1180.1|1177.1|1178.5|1175.5|1180.1|1177.1|1178.5|1175.5|0
1587043200000|2020-04-16 13:20:00|1178.4|1175.4|1180|1177|1181.3|1178.3|1178.4|1175.4|0
1587043500000|2020-04-16 13:25:00|1180.1|1177.1|1182.3|1179.3|1183.5|1180.5|1180|1177|0
1587043800000|2020-04-16 13:30:00|1182.1|1179.1|1180|1177|1183.5|1180.5|1180|1177|0
1587044100000|2020-04-16 13:35:00|1180.1|1177.1|1178.6|1175.6|1181|1178|1177.8|1174.8|0
1587044400000|2020-04-16 13:40:00|1178.8|1175.8|1177|1174|1180.1|1177.1|1177|1174|0
1587044700000|2020-04-16 13:45:00|1177.3|1174.3|1177.1|1174.1|1179.4|1176.4|1176.9|1173.9|0
1587045000000|2020-04-16 13:50:00|1177|1174|1177.5|1174.5|1179|1176|1176.9|1173.9|0
1587045300000|2020-04-16 13:55:00|1177.1|1174.1|1177.1|1174.1|1179.8|1176.8|1177|1174|0
1587045600000|2020-04-16 14:00:00|1177.3|1174.3|1176.4|1173.4|1179.8|1176.8|1176.4|1173.4|0
1587045900000|2020-04-16 14:05:00|1176.3|1173.3|1175.4|1172.4|1178.2|1175.2|1175.1|1172.1|0
1587046200000|2020-04-16 14:10:00|1175.3|1172.3|1175.8|1172.8|1176.7|1173.7|1174.5|1171.5|0
1587046500000|2020-04-16 14:15:00|1175.7|1172.7|1177.5|1174.5|1178.6|1175.6|1175.2|1172.2|0
1587046800000|2020-04-16 14:20:00|1177.3|1174.3|1177.1|1174.1|1178.6|1175.6|1175.8|1172.8|0
1587047100000|2020-04-16 14:25:00|1177.2|1174.2|1177.5|1174.5|1178.6|1175.6|1176.5|1173.5|0
1587047400000|2020-04-16 14:30:00|1177.6|1174.6|1176.5|1173.5|1179.1|1176.1|1176.5|1173.5|0
1587047700000|2020-04-16 14:35:00|1176.3|1173.3|1176|1173|1178.2|1175.2|1175.7|1172.7|0
1587048000000|2020-04-16 14:40:00|1175.8|1172.8|1176.7|1173.7|1177.8|1174.8|1175.2|1172.2|0
1587048300000|2020-04-16 14:45:00|1176.6|1173.6|1178.1|1175.1|1178.1|1175.1|1176.6|1173.6|20
1587048600000|2020-04-16 14:50:00|1178.2|1175.2|1180.6|1177.6|1185.7|1182.7|1178.1|1175.1|29
1587106800000|2020-04-17 07:00:00|1180.1|1178.1|1180.1|1178.1|1180.1|1178.1|1180.1|1178.1|0
1588167000000|2020-04-29 13:30:00|1233.3|1232.3|1233.3|1232.3|1233.6|1232.6|1233.1|1232.1|0
1588167300000|2020-04-29 13:35:00|1233.5|1232.5|1231.5|1230.5|1233.7|1232.7|1231.5|1230.5|2
1588167600000|2020-04-29 13:40:00|1231.7|1230.7|1232.8|1231.8|1233.6|1232.6|1231.7|1230.7|0
1588167900000|2020-04-29 13:45:00|1233|1232|1233.7|1232.7|1233.7|1232.7|1232.8|1231.8|0
1588168200000|2020-04-29 13:50:00|1233.8|1232.8|1235.3|1234.3|1235.6|1234.6|1233.8|1232.8|0
1588168500000|2020-04-29 13:55:00|1235.6|1234.6|1237.1|1236.1|1237.2|1236.2|1235.3|1234.3|1
1588168800000|2020-04-29 14:00:00|1237.2|1236.2|1236.3|1235.3|1237.2|1236.2|1236|1235|0
1588169100000|2020-04-29 14:05:00|1236.6|1235.6|1236.8|1235.8|1237.2|1236.2|1236.6|1235.6|0
1588169400000|2020-04-29 14:10:00|1236.5|1235.5|1236.3|1235.3|1236.5|1235.5|1235.7|1234.7|0
1588169700000|2020-04-29 14:15:00|1236.5|1235.5|1237.5|1236.5|1237.5|1236.5|1235.9|1234.9|0
1588170000000|2020-04-29 14:20:00|1237.4|1236.4|1239.3|1238.3|1239.7|1238.7|1237.4|1236.4|18
1588170300000|2020-04-29 14:25:00|1239.5|1238.5|1239.3|1238.3|1240|1239|1238.3|1237.3|0
1588170600000|2020-04-29 14:30:00|1239.5|1238.5|1239|1238|1239.5|1238.5|1238.8|1237.8|0
1588170900000|2020-04-29 14:35:00|1239.2|1238.2|1238.2|1237.2|1239.8|1238.8|1237.7|1236.7|0
1588171200000|2020-04-29 14:40:00|1238.3|1237.3|1238.3|1237.3|1238.5|1237.5|1237.8|1236.8|0
1588171500000|2020-04-29 14:45:00|1238.2|1237.2|1236.8|1235.8|1238.2|1237.2|1236.7|1235.7|0
1588171800000|2020-04-29 14:50:00|1236.9|1235.9|1235|1234|1237.8|1236.8|1235|1234|36
1588230000000|2020-04-30 07:00:00|1234.5|1234.5|1234.5|1234.5|1234.5|1234.5|1234.5|1234.5|0
1588231200000|2020-04-30 07:20:00|1243.7|1242.7|1243.5|1242.5|1245|1244|1241.5|1240.5|1
1588231500000|2020-04-30 07:25:00|1243.3|1242.3|1241.4|1240.4|1244.3|1243.3|1240.8|1239.8|5
1588231800000|2020-04-30 07:30:00|1241.3|1240.3|1242.5|1241.5|1244|1243|1241|1240|0
1588232100000|2020-04-30 07:35:00|1242.7|1241.7|1238|1237|1242.8|1241.8|1237.9|1236.9|1
1588232400000|2020-04-30 07:40:00|1238.3|1237.3|1244.3|1243.3|1245.3|1244.3|1238.3|1237.3|0
1588232700000|2020-04-30 07:45:00|1244|1243|1245.2|1244.2|1245.3|1244.3|1242.7|1241.7|0
1588233000000|2020-04-30 07:50:00|1245|1244|1244.7|1243.7|1245.3|1244.3|1243.8|1242.8|0
1588233300000|2020-04-30 07:55:00|1244.5|1243.5|1243.5|1242.5|1244.7|1243.7|1241.2|1240.2|0
1588233600000|2020-04-30 08:00:00|1243.4|1242.4|1244|1243|1245.3|1244.3|1242.8|1241.8|0
1588233900000|2020-04-30 08:05:00|1243.9|1242.9|1242.8|1241.8|1244.5|1243.5|1242.3|1241.3|0
1588234200000|2020-04-30 08:10:00|1242.9|1241.9|1241.3|1240.3|1243.5|1242.5|1240.8|1239.8|0
1588234500000|2020-04-30 08:15:00|1241|1240|1238.8|1237.8|1241.3|1240.3|1238.7|1237.7|0
1588234800000|2020-04-30 08:20:00|1238.9|1237.9|1236.8|1235.8|1239|1238|1236.8|1235.8|0
1588235100000|2020-04-30 08:25:00|1236.5|1235.5|1234.5|1233.5|1236.7|1235.7|1234.5|1233.5|0
1588235400000|2020-04-30 08:30:00|1234.8|1233.8|1234.2|1233.2|1236.5|1235.5|1234.2|1233.2|25
1588235700000|2020-04-30 08:35:00|1234.3|1233.3|1232.4|1231.4|1234.8|1233.8|1232.4|1231.4|0
1588236000000|2020-04-30 08:40:00|1232.5|1231.5|1231.5|1230.5|1233.2|1232.2|1231.4|1230.4|0
1588236300000|2020-04-30 08:45:00|1231.7|1230.7|1232.2|1231.2|1232.9|1231.9|1230.9|1229.9|0
1588236600000|2020-04-30 08:50:00|1232.3|1231.3|1232.4|1231.4|1232.9|1231.9|1230.8|1229.8|0
1588236900000|2020-04-30 08:55:00|1232.3|1231.3|1232.3|1231.3|1233.4|1232.4|1231.9|1230.9|0
1588237200000|2020-04-30 09:00:00|1232.5|1231.5|1232.5|1231.5|1233|1232|1231.7|1230.7|0
1588237500000|2020-04-30 09:05:00|1232.4|1231.4|1232.2|1231.2|1232.8|1231.8|1231.9|1230.9|0
1588237800000|2020-04-30 09:10:00|1232.3|1231.3|1233.9|1232.9|1233.9|1232.9|1231.7|1230.7|0
1588238100000|2020-04-30 09:15:00|1234|1233|1238.2|1237.2|1238.2|1237.2|1234|1233|0
1588238400000|2020-04-30 09:20:00|1238.3|1237.3|1238.7|1237.7|1238.7|1237.7|1237.2|1236.2|16
1588238700000|2020-04-30 09:25:00|1238.5|1237.5|1238.5|1237.5|1238.9|1237.9|1238|1237|0
1588239000000|2020-04-30 09:30:00|1238.4|1237.4|1239.2|1238.2|1239.4|1238.4|1238.2|1237.2|0
1588239300000|2020-04-30 09:35:00|1239|1238|1237.9|1236.9|1239.2|1238.2|1237.9|1236.9|0
1588239600000|2020-04-30 09:40:00|1238|1237|1238.9|1237.9|1238.9|1237.9|1237.9|1236.9|0
1588239900000|2020-04-30 09:45:00|1238.8|1237.8|1239.2|1238.2|1239.7|1238.7|1238.5|1237.5|0
1588240200000|2020-04-30 09:50:00|1239|1238|1239.7|1238.7|1240.3|1239.3|1239|1238|0
1588240500000|2020-04-30 09:55:00|1239.5|1238.5|1240.9|1239.9|1241|1240|1239|1238|0
1588240800000|2020-04-30 10:00:00|1240.8|1239.8|1241.9|1240.9|1241.9|1240.9|1240.8|1239.8|0
1588241100000|2020-04-30 10:05:00|1241.8|1240.8|1242.5|1241.5|1242.5|1241.5|1241.3|1240.3|0
1588241400000|2020-04-30 10:10:00|1242.4|1241.4|1242|1241|1242.7|1241.7|1241.2|1240.2|0
1588241700000|2020-04-30 10:15:00|1242.1|1241.1|1243.2|1242.2|1243.2|1242.2|1242.1|1241.1|0
1588242000000|2020-04-30 10:20:00|1243|1242|1243.6|1242.6|1243.7|1242.7|1242.6|1241.6|0
1588242300000|2020-04-30 10:25:00|1243.7|1242.7|1243.8|1242.8|1244.3|1243.3|1243.3|1242.3|0
1588242600000|2020-04-30 10:30:00|1244|1243|1243|1242|1244|1243|1242.8|1241.8|0
1588242900000|2020-04-30 10:35:00|1243.1|1242.1|1243|1242|1243.2|1242.2|1242.6|1241.6|0
1588243200000|2020-04-30 10:40:00|1242.8|1241.8|1242.3|1241.3|1243.3|1242.3|1242.3|1241.3|0
1588243500000|2020-04-30 10:45:00|1242.5|1241.5|1243.5|1242.5|1243.7|1242.7|1242.5|1241.5|0
1588243800000|2020-04-30 10:50:00|1243.3|1242.3|1243|1242|1243.5|1242.5|1242.5|1241.5|0
1588244100000|2020-04-30 10:55:00|1243.1|1242.1|1243.1|1242.1|1243.7|1242.7|1242.8|1241.8|0
1588244400000|2020-04-30 11:00:00|1243.2|1242.2|1243.1|1242.1|1243.8|1242.8|1243|1242|0
1588244700000|2020-04-30 11:05:00|1243.2|1242.2|1243.7|1242.7|1244.1|1243.1|1242.6|1241.6|25
1588245000000|2020-04-30 11:10:00|1243.8|1242.8|1242.8|1241.8|1243.8|1242.8|1242.7|1241.7|0
1588245300000|2020-04-30 11:15:00|1242.7|1241.7|1244.1|1243.1|1244.2|1243.2|1242.7|1241.7|0
1588245600000|2020-04-30 11:20:00|1244|1243|1243.1|1242.1|1244|1243|1242.3|1241.3|0
1588245900000|2020-04-30 11:25:00|1243.2|1242.2|1244.3|1243.3|1244.5|1243.5|1243|1242|0
1588246200000|2020-04-30 11:30:00|1244.2|1243.2|1244.7|1243.7|1244.7|1243.7|1244|1243|0
1588246500000|2020-04-30 11:35:00|1244.6|1243.6|1245.3|1244.3|1245.5|1244.5|1244.6|1243.6|0
1588246800000|2020-04-30 11:40:00|1245.5|1244.5|1247|1246|1247|1246|1244.7|1243.7|0
1588247100000|2020-04-30 11:45:00|1246.8|1245.8|1244.2|1243.2|1247.5|1246.5|1243.2|1242.2|6
1588247400000|2020-04-30 11:50:00|1244.5|1243.5|1244.6|1243.6|1245.2|1244.2|1244|1243|6
1588247700000|2020-04-30 11:55:00|1244.7|1243.7|1243|1242|1244.7|1243.7|1242.9|1241.9|0
1588248000000|2020-04-30 12:00:00|1243.4|1242.4|1243.4|1242.4|1243.8|1242.8|1242.6|1241.6|0
1588248300000|2020-04-30 12:05:00|1243.3|1242.3|1244.6|1243.6|1244.9|1243.9|1243.3|1242.3|0
1588248600000|2020-04-30 12:10:00|1244.8|1243.8|1244.4|1243.4|1245|1244|1244|1243|0
1588248900000|2020-04-30 12:15:00|1244.1|1243.1|1244.5|1243.5|1244.5|1243.5|1244|1243|0
1588249200000|2020-04-30 12:20:00|1244.4|1243.4|1244.5|1243.5|1244.5|1243.5|1244.3|1243.3|0
1588249500000|2020-04-30 12:25:00|1244.6|1243.6|1244.5|1243.5|1244.8|1243.8|1244.4|1243.4|0
1588249800000|2020-04-30 12:30:00|1244.6|1243.6|1245.4|1244.4|1245.9|1244.9|1244.6|1243.6|1
1588250100000|2020-04-30 12:35:00|1245.5|1244.5|1246|1245|1246.8|1245.8|1245.5|1244.5|0
1588250400000|2020-04-30 12:40:00|1245.9|1244.9|1245.6|1244.6|1246.6|1245.6|1245.6|1244.6|0
1588250700000|2020-04-30 12:45:00|1245.4|1244.4|1244.5|1243.5|1245.5|1244.5|1244.4|1243.4|0
1588251000000|2020-04-30 12:50:00|1244.6|1243.6|1244.1|1243.1|1244.9|1243.9|1243|1242|0
1588251300000|2020-04-30 12:55:00|1244.3|1243.3|1243.1|1242.1|1244.9|1243.9|1243|1242|0
1588251600000|2020-04-30 13:00:00|1242.8|1241.8|1243.9|1242.9|1244|1243|1242.8|1241.8|0
1588251900000|2020-04-30 13:05:00|1243.8|1242.8|1242|1241|1244.1|1243.1|1242|1241|0
1588252200000|2020-04-30 13:10:00|1242.1|1241.1|1242|1241|1242.9|1241.9|1241.6|1240.6|0
1588252500000|2020-04-30 13:15:00|1242.1|1241.1|1242.3|1241.3|1242.4|1241.4|1241.6|1240.6|0
1588252800000|2020-04-30 13:20:00|1242.4|1241.4|1241.3|1240.3|1242.4|1241.4|1240.9|1239.9|0
1588253100000|2020-04-30 13:25:00|1241.1|1240.1|1241.9|1240.9|1241.9|1240.9|1239.9|1238.9|0
1588253400000|2020-04-30 13:30:00|1241.8|1240.8|1241.3|1240.3|1242.3|1241.3|1240.9|1239.9|0
1588253700000|2020-04-30 13:35:00|1241.1|1240.1|1241.1|1240.1|1242|1241|1241|1240|1
1588254000000|2020-04-30 13:40:00|1241.3|1240.3|1240|1239|1241.3|1240.3|1239.9|1238.9|3
1588254300000|2020-04-30 13:45:00|1239.9|1238.9|1237.4|1236.4|1240.3|1239.3|1237|1236|0
1588254600000|2020-04-30 13:50:00|1237.5|1236.5|1238.4|1237.4|1239.1|1238.1|1237.3|1236.3|0
1588254900000|2020-04-30 13:55:00|1238.5|1237.5|1237.6|1236.6|1240|1239|1237.6|1236.6|0
1588255200000|2020-04-30 14:00:00|1237.8|1236.8|1240.3|1239.3|1240.3|1239.3|1237.5|1236.5|0
1588255500000|2020-04-30 14:05:00|1240|1239|1241.4|1240.4|1241.6|1240.6|1239.8|1238.8|1
1588255800000|2020-04-30 14:10:00|1241.3|1240.3|1242.6|1241.6|1243.3|1242.3|1241.3|1240.3|1
1588256100000|2020-04-30 14:15:00|1242.7|1241.7|1240|1239|1243|1242|1240|1239|0
1588256400000|2020-04-30 14:20:00|1239.6|1238.6|1240|1239|1240.2|1239.2|1239.1|1238.1|0
1588256700000|2020-04-30 14:25:00|1240.1|1239.1|1240.3|1239.3|1240.6|1239.6|1239.3|1238.3|0
1588257000000|2020-04-30 14:30:00|1240.6|1239.6|1240|1239|1240.8|1239.8|1239|1238|0
1588257300000|2020-04-30 14:35:00|1240.1|1239.1|1240|1239|1241.2|1240.2|1239.8|1238.8|0
1588257600000|2020-04-30 14:40:00|1240.1|1239.1|1238.3|1237.3|1241|1240|1237.7|1236.7|8
1588257900000|2020-04-30 14:45:00|1238.5|1237.5|1239.7|1238.7|1239.7|1238.7|1238.3|1237.3|0
1588258200000|2020-04-30 14:50:00|1239.8|1238.8|1238.5|1237.5|1240.7|1239.7|1238.2|1237.2|10
1588316400000|2020-05-01 07:00:00|1238|1238|1238|1238|1238|1238|1238|1238|0
1588322100000|2020-05-01 08:35:00|1216.5|1215.5|1216.7|1215.7|1216.7|1215.7|1216.5|1215.5|1
1588322400000|2020-05-01 08:40:00|1216.8|1215.8|1219|1218|1219.3|1218.3|1216.7|1215.7|2
1588322700000|2020-05-01 08:45:00|1219.2|1218.2|1220|1219|1220.2|1219.2|1219|1218|0
1588323000000|2020-05-01 08:50:00|1220.2|1219.2|1221|1220|1221|1220|1218.7|1217.7|0
1588323300000|2020-05-01 08:55:00|1220.7|1219.7|1221|1220|1221.2|1220.2|1220.7|1219.7|0
1588323600000|2020-05-01 09:00:00|1221.2|1220.2|1222|1221|1222|1221|1221|1220|0
1588323900000|2020-05-01 09:05:00|1221.7|1220.7|1221.7|1220.7|1222.2|1221.2|1220.2|1219.2|0
1588324200000|2020-05-01 09:10:00|1222|1221|1222.2|1221.2|1222.5|1221.5|1221.7|1220.7|0
1588324500000|2020-05-01 09:15:00|1222|1221|1222|1221|1222.2|1221.2|1221.7|1220.7|0
1588324800000|2020-05-01 09:20:00|1222.2|1221.2|1221.5|1220.5|1222.5|1221.5|1220.5|1219.5|0
1588325100000|2020-05-01 09:25:00|1219.7|1218.7|1221.2|1220.2|1221.5|1220.5|1219.5|1218.5|0
1588325400000|2020-05-01 09:30:00|1221.5|1220.5|1220.5|1219.5|1221.5|1220.5|1220.5|1219.5|0
1588325700000|2020-05-01 09:35:00|1220.2|1219.2|1221|1220|1221|1220|1218.7|1217.7|0
1588326000000|2020-05-01 09:40:00|1221.2|1220.2|1221.7|1220.7|1221.7|1220.7|1216.1|1215.1|0
1588326300000|2020-05-01 09:45:00|1221.5|1220.5|1222.2|1221.2|1222.5|1221.5|1221.5|1220.5|0
1588326600000|2020-05-01 09:50:00|1222.5|1221.5|1222.7|1221.7|1222.7|1221.7|1220.7|1219.7|0
1588326900000|2020-05-01 09:55:00|1223|1222|1222.7|1221.7|1223.5|1222.5|1222.5|1221.5|0
1588327200000|2020-05-01 10:00:00|1222.5|1221.5|1221.5|1220.5|1222.5|1221.5|1221.5|1220.5|0
1588327500000|2020-05-01 10:05:00|1221.2|1220.2|1221.7|1220.7|1221.7|1220.7|1219.5|1218.5|0
1588327800000|2020-05-01 10:10:00|1220|1219|1222.2|1221.2|1222.2|1221.2|1220|1219|0
1588328100000|2020-05-01 10:15:00|1220.2|1219.2|1222.2|1221.2|1222.2|1221.2|1220.2|1219.2|0
1588328400000|2020-05-01 10:20:00|1222.5|1221.5|1222.2|1221.2|1222.5|1221.5|1222.2|1221.2|0
1588328700000|2020-05-01 10:25:00|1222.5|1221.5|1222.7|1221.7|1222.7|1221.7|1222.2|1221.2|0
1588329000000|2020-05-01 10:30:00|1222.5|1221.5|1222.5|1221.5|1222.7|1221.7|1220.7|1219.7|0
1588329300000|2020-05-01 10:35:00|1222.2|1221.2|1222.5|1221.5|1222.5|1221.5|1222.2|1221.2|0
1588329600000|2020-05-01 10:40:00|1222.7|1221.7|1223.7|1222.7|1223.7|1222.7|1222.7|1221.7|0
1588329900000|2020-05-01 10:45:00|1223.5|1222.5|1223.5|1222.5|1223.7|1222.7|1221.7|1220.7|1
1588330200000|2020-05-01 10:50:00|1223.7|1222.7|1224.2|1223.2|1224.2|1223.2|1223.5|1222.5|0
1588330500000|2020-05-01 10:55:00|1224.5|1223.5|1225.7|1224.7|1225.7|1224.7|1223.2|1222.2|0
1588330800000|2020-05-01 11:00:00|1226|1225|1226|1225|1226.7|1225.7|1224.2|1223.2|0
1588331100000|2020-05-01 11:05:00|1226.2|1225.2|1225.7|1224.7|1226.5|1225.5|1225.5|1224.5|0
1588331400000|2020-05-01 11:10:00|1226|1225|1226|1225|1226|1225|1225.7|1224.7|0
1588331700000|2020-05-01 11:15:00|1225.7|1224.7|1226.2|1225.2|1226.5|1225.5|1225.7|1224.7|0
1588332000000|2020-05-01 11:20:00|1226.5|1225.5|1226|1225|1226.7|1225.7|1226|1225|0
1588332300000|2020-05-01 11:25:00|1225.7|1224.7|1225.5|1224.5|1226|1225|1225.5|1224.5|0
1588332600000|2020-05-01 11:30:00|1225.7|1224.7|1226|1225|1226.2|1225.2|1225.7|1224.7|0
1588332900000|2020-05-01 11:35:00|1225.7|1224.7|1226.2|1225.2|1226.2|1225.2|1225.7|1224.7|0
1588333200000|2020-05-01 11:40:00|1226|1225|1226.2|1225.2|1226.5|1225.5|1226|1225|0
1588333500000|2020-05-01 11:45:00|1226|1225|1225.5|1224.5|1226|1225|1225.2|1224.2|0
1588333800000|2020-05-01 11:50:00|1225.2|1224.2|1225.7|1224.7|1225.7|1224.7|1225.2|1224.2|0
1588334100000|2020-05-01 11:55:00|1226|1225|1227.5|1226.5|1227.5|1226.5|1225.2|1224.2|0
1588334400000|2020-05-01 12:00:00|1227.7|1226.7|1227.7|1226.7|1228|1227|1227.5|1226.5|0
1588334700000|2020-05-01 12:05:00|1228|1227|1228|1227|1228.2|1227.2|1227.7|1226.7|0
1588335000000|2020-05-01 12:10:00|1227.7|1226.7|1227.7|1226.7|1228|1227|1227.5|1226.5|0
1588335300000|2020-05-01 12:15:00|1227.8|1226.8|1228|1227|1228|1227|1227.8|1226.8|0
1588335600000|2020-05-01 12:20:00|1227.8|1226.8|1227.5|1226.5|1227.8|1226.8|1227.5|1226.5|0
1588335900000|2020-05-01 12:25:00|1227.2|1226.2|1227.5|1226.5|1227.5|1226.5|1227.2|1226.2|0
1588336200000|2020-05-01 12:30:00|1227.7|1226.7|1227.8|1226.8|1227.8|1226.8|1227.7|1226.7|0
1588336500000|2020-05-01 12:35:00|1228|1227|1227.7|1226.7|1228|1227|1227.5|1226.5|0
1588336800000|2020-05-01 12:40:00|1227.5|1226.5|1227.7|1226.7|1227.8|1226.8|1225.6|1224.6|0
1588337100000|2020-05-01 12:45:00|1227.5|1226.5|1227|1226|1227.5|1226.5|1225.2|1224.2|0
1588337400000|2020-05-01 12:50:00|1226.7|1225.7|1226.5|1225.5|1227|1226|1224.7|1223.7|0
1588337700000|2020-05-01 12:55:00|1226.7|1225.7|1225.7|1224.7|1226.7|1225.7|1224.2|1223.2|0
1588338000000|2020-05-01 13:00:00|1225.5|1224.5|1225.5|1224.5|1225.5|1224.5|1223.5|1222.5|0
1588338300000|2020-05-01 13:05:00|1225.3|1224.3|1226|1225|1226|1225|1223.1|1222.1|3
1588338600000|2020-05-01 13:10:00|1226.2|1225.2|1226.7|1225.7|1226.7|1225.7|1224.5|1223.5|0
1588338900000|2020-05-01 13:15:00|1226.5|1225.5|1227.7|1226.7|1227.7|1226.7|1226.5|1225.5|0
1588339200000|2020-05-01 13:20:00|1227.5|1226.5|1226.7|1225.7|1227.7|1226.7|1226.7|1225.7|0
1588339500000|2020-05-01 13:25:00|1226.5|1225.5|1225.5|1224.5|1226.7|1225.7|1224.7|1223.7|0
1588339800000|2020-05-01 13:30:00|1225.7|1224.7|1225.2|1224.2|1226|1225|1219.3|1218.3|0
1588340100000|2020-05-01 13:35:00|1225|1224|1224|1223|1225.2|1224.2|1222.2|1221.2|0
1588340400000|2020-05-01 13:40:00|1223.7|1222.7|1222.7|1221.7|1224|1223|1221.2|1220.2|0
1588340700000|2020-05-01 13:45:00|1222.5|1221.5|1222|1221|1223.2|1222.2|1220.7|1219.7|0
1588341000000|2020-05-01 13:50:00|1221.7|1220.7|1221.5|1220.5|1222.5|1221.5|1220.2|1219.2|0
1588341300000|2020-05-01 13:55:00|1219.3|1218.3|1220.7|1219.7|1221.5|1220.5|1219.2|1218.2|0
1588341600000|2020-05-01 14:00:00|1221|1220|1223|1222|1223|1222|1219.8|1218.8|1
1588341900000|2020-05-01 14:05:00|1222.7|1221.7|1222.2|1221.2|1222.7|1221.7|1222|1221|0
1588342200000|2020-05-01 14:10:00|1222|1221|1221.7|1220.7|1222.2|1221.2|1219.7|1218.7|0
1588342500000|2020-05-01 14:15:00|1222|1221|1220.6|1219.6|1222|1221|1220|1219|0
1588342800000|2020-05-01 14:20:00|1220.8|1219.8|1221.3|1220.3|1221.6|1220.6|1220.3|1219.3|0
1588343100000|2020-05-01 14:25:00|1221.6|1220.6|1222.1|1221.1|1222.3|1221.3|1219.8|1218.8|0
1588343400000|2020-05-01 14:30:00|1220.2|1219.2|1222.9|1221.9|1223.1|1222.1|1220.2|1219.2|0
1588343700000|2020-05-01 14:35:00|1223.1|1222.1|1222.6|1221.6|1224.1|1223.1|1221.1|1220.1|3
1588344000000|2020-05-01 14:40:00|1222.8|1221.8|1222.7|1221.7|1222.8|1221.8|1220.4|1219.4|0
1588344300000|2020-05-01 14:45:00|1223.1|1222.1|1220.3|1219.3|1223.1|1222.1|1219.9|1218.9|1
1588344600000|2020-05-01 14:50:00|1220.2|1219.2|1220.6|1219.6|1220.8|1219.8|1216.4|1215.4|14
1588576200000|2020-05-04 07:10:00|1210|1209|1210.5|1209.5|1211.2|1210.2|1209.4|1208.4|1
1588576500000|2020-05-04 07:15:00|1210.4|1209.4|1208.2|1207.2|1210.4|1209.4|1208.2|1207.2|0
1588576800000|2020-05-04 07:20:00|1208.1|1207.1|1206.4|1205.4|1208.1|1207.1|1206.2|1205.2|0
1588577100000|2020-05-04 07:25:00|1206.9|1205.9|1206.9|1205.9|1208.2|1207.2|1206.5|1205.5|3
1588577400000|2020-05-04 07:30:00|1207.1|1206.1|1207.4|1206.4|1208.1|1207.1|1206.9|1205.9|0
1588577700000|2020-05-04 07:35:00|1207.1|1206.1|1206.7|1205.7|1208.6|1207.6|1206|1205|37
1588578000000|2020-05-04 07:40:00|1206.6|1205.6|1209.4|1208.4|1209.5|1208.5|1205.9|1204.9|6
1588578300000|2020-05-04 07:45:00|1209.5|1208.5|1208.7|1207.7|1209.5|1208.5|1208.6|1207.6|0
1588578600000|2020-05-04 07:50:00|1208.9|1207.9|1209|1208|1209.1|1208.1|1208.4|1207.4|0
1588578900000|2020-05-04 07:55:00|1209.1|1208.1|1210.3|1209.3|1210.8|1209.8|1208.9|1207.9|2
1588579200000|2020-05-04 08:00:00|1210.4|1209.4|1211.4|1210.4|1211.6|1210.6|1209.9|1208.9|10
1588579500000|2020-05-04 08:05:00|1211.3|1210.3|1211.1|1210.1|1211.3|1210.3|1210.7|1209.7|0
1588579800000|2020-05-04 08:10:00|1211.6|1210.6|1209.7|1208.7|1211.6|1210.6|1209.4|1208.4|0
1588580100000|2020-05-04 08:15:00|1209.8|1208.8|1210.1|1209.1|1210.1|1209.1|1209.8|1208.8|1
1588580400000|2020-05-04 08:20:00|1210.2|1209.2|1209.6|1208.6|1211.8|1210.8|1209.4|1208.4|6
1588580700000|2020-05-04 08:25:00|1209.4|1208.4|1208.4|1207.4|1209.4|1208.4|1208.4|1207.4|0
1588581000000|2020-05-04 08:30:00|1208.6|1207.6|1207.7|1206.7|1208.7|1207.7|1207.7|1206.7|0
1588581300000|2020-05-04 08:35:00|1207.6|1206.6|1207.7|1206.7|1207.7|1206.7|1207.4|1206.4|0
1588581600000|2020-05-04 08:40:00|1207.8|1206.8|1209.6|1208.6|1209.6|1208.6|1207.6|1206.6|2
1588581900000|2020-05-04 08:45:00|1209.2|1208.2|1209.7|1208.7|1210.1|1209.1|1209.2|1208.2|0
1588582200000|2020-05-04 08:50:00|1209.6|1208.6|1208.7|1207.7|1209.7|1208.7|1208.6|1207.6|6
1588582500000|2020-05-04 08:55:00|1208.6|1207.6|1208.2|1207.2|1208.8|1207.8|1208.1|1207.1|0
1588582800000|2020-05-04 09:00:00|1208.1|1207.1|1207.1|1206.1|1208.1|1207.1|1207.1|1206.1|0
1588583100000|2020-05-04 09:05:00|1206.9|1205.9|1206.4|1205.4|1207.1|1206.1|1206.3|1205.3|50
1588583400000|2020-05-04 09:10:00|1206.6|1205.6|1207.3|1206.3|1207.3|1206.3|1206.6|1205.6|0
1588583700000|2020-05-04 09:15:00|1207.2|1206.2|1206.4|1205.4|1207.2|1206.2|1206.3|1205.3|0
1588584000000|2020-05-04 09:20:00|1206.3|1205.3|1205.4|1204.4|1206.3|1205.3|1205.3|1204.3|0
1588584600000|2020-05-04 09:30:00|1205.6|1204.6|1206.3|1205.3|1206.4|1205.4|1205.6|1204.6|0
1588584900000|2020-05-04 09:35:00|1206.2|1205.2|1205.3|1204.3|1206.2|1205.2|1205.2|1204.2|0
1588585200000|2020-05-04 09:40:00|1205.4|1204.4|1206.3|1205.3|1206.3|1205.3|1205.4|1204.4|5
1588585500000|2020-05-04 09:45:00|1206.4|1205.4|1207.2|1206.2|1207.4|1206.4|1206.4|1205.4|0
1588585800000|2020-05-04 09:50:00|1207.3|1206.3|1208.1|1207.1|1208.1|1207.1|1207.3|1206.3|0
1588586100000|2020-05-04 09:55:00|1207.8|1206.8|1208.7|1207.7|1208.7|1207.7|1207.8|1206.8|0
1588586400000|2020-05-04 10:00:00|1208.8|1207.8|1208.9|1207.9|1208.9|1207.9|1208.8|1207.8|0
1588586700000|2020-05-04 10:05:00|1209.1|1208.1|1209.9|1208.9|1209.9|1208.9|1209.1|1208.1|0
1588587300000|2020-05-04 10:15:00|1210.2|1209.2|1210.2|1209.2|1210.9|1209.9|1210.1|1209.1|10
1588587600000|2020-05-04 10:20:00|1210.3|1209.3|1210.2|1209.2|1210.3|1209.3|1210.2|1209.2|0
1588587900000|2020-05-04 10:25:00|1210.1|1209.1|1208.1|1207.1|1210.1|1209.1|1208.1|1207.1|12
1588588200000|2020-05-04 10:30:00|1207.9|1206.9|1207.6|1206.6|1207.9|1206.9|1207.3|1206.3|0
1588588500000|2020-05-04 10:35:00|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|1207.4|1206.4|1
1588588800000|2020-05-04 10:40:00|1207.6|1206.6|1208.2|1207.2|1208.2|1207.2|1207.6|1206.6|0
1588589100000|2020-05-04 10:45:00|1208.1|1207.1|1207.8|1206.8|1208.1|1207.1|1207.8|1206.8|0
1588589400000|2020-05-04 10:50:00|1207.3|1206.3|1206.8|1205.8|1207.3|1206.3|1206.8|1205.8|0
1588590000000|2020-05-04 11:00:00|1206.1|1205.1|1206.6|1205.6|1206.6|1205.6|1206.1|1205.1|0
1588590300000|2020-05-04 11:05:00|1206.4|1205.4|1205.6|1204.6|1206.6|1205.6|1205.6|1204.6|0
1588590600000|2020-05-04 11:10:00|1205.7|1204.7|1207.6|1206.6|1207.6|1206.6|1205.7|1204.7|6
1588590900000|2020-05-04 11:15:00|1207.4|1206.4|1208.3|1207.3|1208.4|1207.4|1207.3|1206.3|0
1588591200000|2020-05-04 11:20:00|1208.2|1207.2|1206.3|1205.3|1208.2|1207.2|1206.1|1205.1|6
1588591500000|2020-05-04 11:25:00|1206.4|1205.4|1207.1|1206.1|1207.2|1206.2|1206.4|1205.4|0
1588591800000|2020-05-04 11:30:00|1207.2|1206.2|1208.1|1207.1|1208.2|1207.2|1207.2|1206.2|7
1588592100000|2020-05-04 11:35:00|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|0
1588592400000|2020-05-04 11:40:00|1208.1|1207.1|1207.2|1206.2|1208.1|1207.1|1207.1|1206.1|0
1588592700000|2020-05-04 11:45:00|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.2|1206.2|0
1588593000000|2020-05-04 11:50:00|1207.2|1206.2|1208.2|1207.2|1208.2|1207.2|1207.2|1206.2|0
1588593300000|2020-05-04 11:55:00|1208.3|1207.3|1208.2|1207.2|1208.3|1207.3|1208.2|1207.2|0
1588593600000|2020-05-04 12:00:00|1208.1|1207.1|1207.1|1206.1|1208.1|1207.1|1207.1|1206.1|0
1588593900000|2020-05-04 12:05:00|1207.2|1206.2|1208.7|1207.7|1208.7|1207.7|1207.2|1206.2|0
1588594200000|2020-05-04 12:10:00|1208.8|1207.8|1209.5|1208.5|1209.6|1208.6|1208.5|1207.5|50
1588594500000|2020-05-04 12:15:00|1210.1|1209.1|1209.3|1208.3|1210.3|1209.3|1209.3|1208.3|15
1588594800000|2020-05-04 12:20:00|1209.5|1208.5|1209.6|1208.6|1209.7|1208.7|1209.3|1208.3|0
1588595100000|2020-05-04 12:25:00|1209.7|1208.7|1210.2|1209.2|1210.5|1209.5|1209.7|1208.7|0
1588595400000|2020-05-04 12:30:00|1210.3|1209.3|1210|1209|1210.5|1209.5|1210|1209|0
1588595700000|2020-05-04 12:35:00|1209.8|1208.8|1209|1208|1210.1|1209.1|1209|1208|0
1588596000000|2020-05-04 12:40:00|1209.1|1208.1|1208.5|1207.5|1209.1|1208.1|1208.3|1207.3|0
1588596300000|2020-05-04 12:45:00|1208.3|1207.3|1207.1|1206.1|1208.3|1207.3|1207.1|1206.1|0
1588596600000|2020-05-04 12:50:00|1207|1206|1206|1205|1207|1206|1205.8|1204.8|0
1588596900000|2020-05-04 12:55:00|1205.8|1204.8|1205.8|1204.8|1206.1|1205.1|1205.7|1204.7|0
1588597200000|2020-05-04 13:00:00|1205.7|1204.7|1205.5|1204.5|1205.7|1204.7|1205.3|1204.3|0
1588597500000|2020-05-04 13:05:00|1205.6|1204.6|1205.3|1204.3|1205.6|1204.6|1205.2|1204.2|0
1588597800000|2020-05-04 13:10:00|1205.5|1204.5|1207.7|1206.7|1208|1207|1205.5|1204.5|0
1588598100000|2020-05-04 13:15:00|1207.8|1206.8|1206.1|1205.1|1207.8|1206.8|1206.1|1205.1|0
1588598400000|2020-05-04 13:20:00|1206|1205|1208.2|1207.2|1208.3|1207.3|1205.6|1204.6|0
1588598700000|2020-05-04 13:25:00|1208.3|1207.3|1206.7|1205.7|1209.2|1208.2|1206.6|1205.6|6
1588599000000|2020-05-04 13:30:00|1206.8|1205.8|1206.6|1205.6|1207.1|1206.1|1206.3|1205.3|0
1588599300000|2020-05-04 13:35:00|1206.7|1205.7|1205.1|1204.1|1206.8|1205.8|1204.8|1203.8|0
1588599600000|2020-05-04 13:40:00|1205|1204|1205.5|1204.5|1206|1205|1204.8|1203.8|0
1588599900000|2020-05-04 13:45:00|1205.3|1204.3|1204.5|1203.5|1205.6|1204.6|1204.5|1203.5|1
1588600200000|2020-05-04 13:50:00|1204.3|1203.3|1204.8|1203.8|1205.3|1204.3|1204.2|1203.2|0
1588600500000|2020-05-04 13:55:00|1204.7|1203.7|1203.1|1202.1|1205|1204|1202.2|1201.2|3
1588600800000|2020-05-04 14:00:00|1202|1201|1204.6|1203.6|1204.8|1203.8|1201.8|1200.8|12
1588601100000|2020-05-04 14:05:00|1204.5|1203.5|1202|1201|1204.5|1203.5|1202|1201|15
1588601400000|2020-05-04 14:10:00|1201.8|1200.8|1202.6|1201.6|1203|1202|1201.6|1200.6|16
1588601700000|2020-05-04 14:15:00|1202.8|1201.8|1203.3|1202.3|1204|1203|1202.8|1201.8|6
1588602000000|2020-05-04 14:20:00|1203.4|1202.4|1203|1202|1203.4|1202.4|1203|1202|0
1588602300000|2020-05-04 14:25:00|1203.1|1202.1|1204.5|1203.5|1204.5|1203.5|1203.1|1202.1|0
1588602600000|2020-05-04 14:30:00|1204.4|1203.4|1204.8|1203.8|1205.3|1204.3|1204.3|1203.3|0
1588602900000|2020-05-04 14:35:00|1204.9|1203.9|1206.9|1205.9|1206.9|1205.9|1204.9|1203.9|13
1588603200000|2020-05-04 14:40:00|1207|1206|1206.6|1205.6|1207|1206|1206.6|1205.6|0
1588603500000|2020-05-04 14:45:00|1206|1205|1206.4|1205.4|1206.5|1205.5|1206|1205|0
1588603800000|2020-05-04 14:50:00|1206.3|1205.3|1205.4|1204.4|1206.3|1205.3|1205.1|1204.1|35
1588662000000|2020-05-05 07:00:00|1204.9|1204.9|1204.9|1204.9|1204.9|1204.9|1204.9|1204.9|0
1588662600000|2020-05-05 07:10:00|1209|1208|1208.3|1207.3|1210.4|1209.4|1206.6|1205.6|0
1588662900000|2020-05-05 07:15:00|1207|1206|1208.3|1207.3|1213.6|1212.6|1207|1206|1
1588663200000|2020-05-05 07:20:00|1208.1|1207.1|1208.3|1207.3|1209.1|1208.1|1207.6|1206.6|0
1588663500000|2020-05-05 07:25:00|1208.1|1207.1|1208|1207|1208.4|1207.4|1207.1|1206.1|0
1588663800000|2020-05-05 07:30:00|1208.1|1207.1|1210.3|1209.3|1210.4|1209.4|1208|1207|2
1588664100000|2020-05-05 07:35:00|1210.1|1209.1|1210|1209|1210.3|1209.3|1208.4|1207.4|3
1588664400000|2020-05-05 07:40:00|1209.9|1208.9|1211.6|1210.6|1211.6|1210.6|1209.5|1208.5|0
1588664700000|2020-05-05 07:45:00|1211.9|1210.9|1213.6|1212.6|1213.6|1212.6|1211.8|1210.8|6
1588665000000|2020-05-05 07:50:00|1213.5|1212.5|1214.6|1213.6|1215.4|1214.4|1213.5|1212.5|0
1588665300000|2020-05-05 07:55:00|1214.8|1213.8|1215.5|1214.5|1216.5|1215.5|1214.8|1213.8|0
1588665600000|2020-05-05 08:00:00|1215.4|1214.4|1213.1|1212.1|1215.4|1214.4|1213.1|1212.1|0
1588665900000|2020-05-05 08:05:00|1213|1212|1214.8|1213.8|1214.8|1213.8|1212.8|1211.8|0
1588666200000|2020-05-05 08:10:00|1214.9|1213.9|1214.6|1213.6|1215.6|1214.6|1214.4|1213.4|1
1588666500000|2020-05-05 08:15:00|1214.5|1213.5|1214.4|1213.4|1214.8|1213.8|1212.9|1211.9|2
1588666800000|2020-05-05 08:20:00|1214.3|1213.3|1215.1|1214.1|1215.9|1214.9|1213.6|1212.6|2
1588667100000|2020-05-05 08:25:00|1215|1214|1214.9|1213.9|1216.6|1215.6|1214.9|1213.9|2
1588667400000|2020-05-05 08:30:00|1215.1|1214.1|1215.5|1214.5|1216.4|1215.4|1207.5|1206.5|2
1588667700000|2020-05-05 08:35:00|1215.6|1214.6|1216|1215|1216.4|1215.4|1215.1|1214.1|0
1588668000000|2020-05-05 08:40:00|1216.3|1215.3|1216.1|1215.1|1216.6|1215.6|1214.2|1213.2|0
1588668300000|2020-05-05 08:45:00|1216|1215|1213.7|1212.7|1216|1215|1213.7|1212.7|0
1588668600000|2020-05-05 08:50:00|1213.8|1212.8|1213.6|1212.6|1214.8|1213.8|1212.8|1211.8|1
1588668900000|2020-05-05 08:55:00|1213.7|1212.7|1212.8|1211.8|1214.1|1213.1|1212.8|1211.8|0
1588669200000|2020-05-05 09:00:00|1212.7|1211.7|1213|1212|1214.7|1213.7|1212.5|1211.5|0
1588669500000|2020-05-05 09:05:00|1212.8|1211.8|1214|1213|1214.3|1213.3|1212.8|1211.8|0
1588669800000|2020-05-05 09:10:00|1213.8|1212.8|1212.8|1211.8|1213.8|1212.8|1212.5|1211.5|0
1588670100000|2020-05-05 09:15:00|1212.7|1211.7|1215.2|1214.2|1215.2|1214.2|1212.7|1211.7|0
1588670400000|2020-05-05 09:20:00|1215.3|1214.3|1213.7|1212.7|1215.5|1214.5|1213.6|1212.6|0
1588670700000|2020-05-05 09:25:00|1213.6|1212.6|1214.1|1213.1|1214.5|1213.5|1213.1|1212.1|2
1588671000000|2020-05-05 09:30:00|1214|1213|1214.1|1213.1|1215.1|1214.1|1213.7|1212.7|0
1588671300000|2020-05-05 09:35:00|1214.2|1213.2|1214.6|1213.6|1215|1214|1214|1213|0
1588671600000|2020-05-05 09:40:00|1214.7|1213.7|1215.2|1214.2|1215.5|1214.5|1214.5|1213.5|0
1588671900000|2020-05-05 09:45:00|1215|1214|1214.5|1213.5|1215.3|1214.3|1214|1213|0
1588672200000|2020-05-05 09:50:00|1214.6|1213.6|1214.7|1213.7|1216.1|1215.1|1214.5|1213.5|0
1588672500000|2020-05-05 09:55:00|1214.8|1213.8|1215.6|1214.6|1215.7|1214.7|1214.5|1213.5|1
1588672800000|2020-05-05 10:00:00|1215.5|1214.5|1216.3|1215.3|1216.3|1215.3|1215.5|1214.5|0
1588673100000|2020-05-05 10:05:00|1216.6|1215.6|1216.3|1215.3|1216.8|1215.8|1216|1215|0
1588673400000|2020-05-05 10:10:00|1216.2|1215.2|1214.7|1213.7|1216.7|1215.7|1214.6|1213.6|0
1588673700000|2020-05-05 10:15:00|1214.6|1213.6|1215.3|1214.3|1215.5|1214.5|1214.6|1213.6|0
1588674000000|2020-05-05 10:20:00|1215.5|1214.5|1214.3|1213.3|1215.6|1214.6|1214.3|1213.3|0
1588674300000|2020-05-05 10:25:00|1214.5|1213.5|1214.2|1213.2|1215|1214|1214.2|1213.2|0
1588674600000|2020-05-05 10:30:00|1214.1|1213.1|1214|1213|1214.3|1213.3|1213|1212|1
1588674900000|2020-05-05 10:35:00|1214.1|1213.1|1214.3|1213.3|1214.6|1213.6|1213.5|1212.5|0
1588675200000|2020-05-05 10:40:00|1214.5|1213.5|1214.7|1213.7|1215.3|1214.3|1214.1|1213.1|0
1588675500000|2020-05-05 10:45:00|1214.6|1213.6|1213|1212|1214.6|1213.6|1212.8|1211.8|0
1588675800000|2020-05-05 10:50:00|1213.1|1212.1|1214.2|1213.2|1214.2|1213.2|1213|1212|0
1588676100000|2020-05-05 10:55:00|1214.1|1213.1|1213.7|1212.7|1214.1|1213.1|1213|1212|0
1588676400000|2020-05-05 11:00:00|1214|1213|1213.6|1212.6|1214.8|1213.8|1213.6|1212.6|0
1588676700000|2020-05-05 11:05:00|1213.5|1212.5|1214|1213|1214|1213|1213|1212|1
1588677000000|2020-05-05 11:10:00|1213.7|1212.7|1212.8|1211.8|1214|1213|1212.7|1211.7|0
1588677300000|2020-05-05 11:15:00|1213|1212|1212.3|1211.3|1213|1212|1211.7|1210.7|0
1588677600000|2020-05-05 11:20:00|1212.7|1211.7|1213.6|1212.6|1213.6|1212.6|1212.7|1211.7|0
1588677900000|2020-05-05 11:25:00|1213.5|1212.5|1214.1|1213.1|1214.6|1213.6|1213.3|1212.3|0
1588678200000|2020-05-05 11:30:00|1214.2|1213.2|1213.7|1212.7|1214.5|1213.5|1213.7|1212.7|0
1588678500000|2020-05-05 11:35:00|1213.8|1212.8|1213.7|1212.7|1214.3|1213.3|1204.8|1203.8|1
1588678800000|2020-05-05 11:40:00|1213.6|1212.6|1213.4|1212.4|1213.7|1212.7|1213.1|1212.1|0
1588679100000|2020-05-05 11:45:00|1213.7|1212.7|1213.7|1212.7|1214.3|1213.3|1212.8|1211.8|0
1588679400000|2020-05-05 11:50:00|1213.8|1212.8|1213.4|1212.4|1214.3|1213.3|1213.3|1212.3|0
1588679700000|2020-05-05 11:55:00|1213.3|1212.3|1212.6|1211.6|1213.4|1212.4|1212.6|1211.6|0
1588680000000|2020-05-05 12:00:00|1212.4|1211.4|1213.3|1212.3|1213.4|1212.4|1212.3|1211.3|0
1588680300000|2020-05-05 12:05:00|1213.4|1212.4|1213.3|1212.3|1213.8|1212.8|1213.2|1212.2|0
1588680600000|2020-05-05 12:10:00|1213.4|1212.4|1214.1|1213.1|1214.2|1213.2|1213.4|1212.4|1
1588680900000|2020-05-05 12:15:00|1213.3|1212.3|1213.8|1212.8|1214.3|1213.3|1213.3|1212.3|4
1588681200000|2020-05-05 12:20:00|1214.1|1213.1|1214.1|1213.1|1214.6|1213.6|1213.6|1212.6|0
1588681500000|2020-05-05 12:25:00|1214.2|1213.2|1212.7|1211.7|1214.2|1213.2|1212.2|1211.2|0
1588681800000|2020-05-05 12:30:00|1212.6|1211.6|1210.9|1209.9|1212.6|1211.6|1210.7|1209.7|0
1588682100000|2020-05-05 12:35:00|1210.8|1209.8|1211.7|1210.7|1211.8|1210.8|1210.6|1209.6|0
1588682400000|2020-05-05 12:40:00|1211.8|1210.8|1211.4|1210.4|1212.3|1211.3|1211.4|1210.4|1
1588682700000|2020-05-05 12:45:00|1211.6|1210.6|1211.6|1210.6|1212.1|1211.1|1211.3|1210.3|0
1588683000000|2020-05-05 12:50:00|1211.7|1210.7|1212.9|1211.9|1213.3|1212.3|1211.2|1210.2|0
1588683300000|2020-05-05 12:55:00|1212.8|1211.8|1211.6|1210.6|1212.8|1211.8|1211.3|1210.3|0
1588683600000|2020-05-05 13:00:00|1211.4|1210.4|1212.3|1211.3|1212.3|1211.3|1211.1|1210.1|0
1588683900000|2020-05-05 13:05:00|1212.4|1211.4|1212.1|1211.1|1212.8|1211.8|1212.1|1211.1|0
1588684200000|2020-05-05 13:10:00|1212.2|1211.2|1212.2|1211.2|1212.6|1211.6|1210.6|1209.6|0
1588684500000|2020-05-05 13:15:00|1212.1|1211.1|1211.6|1210.6|1212.2|1211.2|1209.7|1208.7|1
1588684800000|2020-05-05 13:20:00|1211.4|1210.4|1212.2|1211.2|1212.8|1211.8|1211.4|1210.4|0
1588685100000|2020-05-05 13:25:00|1212.3|1211.3|1213.6|1212.6|1213.6|1212.6|1212.3|1211.3|0
1588685400000|2020-05-05 13:30:00|1213.7|1212.7|1214.6|1213.6|1215.6|1214.6|1213.6|1212.6|0
1588685700000|2020-05-05 13:35:00|1214.7|1213.7|1212.8|1211.8|1214.8|1213.8|1212.7|1211.7|0
1588686000000|2020-05-05 13:40:00|1212.7|1211.7|1212.9|1211.9|1213.1|1212.1|1212.6|1211.6|2
1588686300000|2020-05-05 13:45:00|1213.3|1212.3|1212.7|1211.7|1213.4|1212.4|1212.1|1211.1|2
1588686600000|2020-05-05 13:50:00|1212.8|1211.8|1214.7|1213.7|1214.7|1213.7|1212.8|1211.8|1
1588686900000|2020-05-05 13:55:00|1214.8|1213.8|1214.8|1213.8|1215.3|1214.3|1214.6|1213.6|2
1588687200000|2020-05-05 14:00:00|1214.3|1213.3|1213.2|1212.2|1215.3|1214.3|1213.2|1212.2|0
1588687500000|2020-05-05 14:05:00|1213.3|1212.3|1213.7|1212.7|1214.4|1213.4|1212.3|1211.3|4
1588687800000|2020-05-05 14:10:00|1213.8|1212.8|1213.8|1212.8|1213.8|1212.8|1212.8|1211.8|0
1588688100000|2020-05-05 14:15:00|1213.9|1212.9|1215.3|1214.3|1216.2|1215.2|1213.9|1212.9|0
1588688400000|2020-05-05 14:20:00|1215.4|1214.4|1214.2|1213.2|1215.4|1214.4|1212.9|1211.9|1
1588688700000|2020-05-05 14:25:00|1214|1213|1215|1214|1215|1214|1213.9|1212.9|0
1588689000000|2020-05-05 14:30:00|1215.2|1214.2|1216.7|1215.7|1217.2|1216.2|1215.2|1214.2|0
1588689300000|2020-05-05 14:35:00|1216.8|1215.8|1218|1217|1218|1217|1216.8|1215.8|0
1588689600000|2020-05-05 14:40:00|1218.3|1217.3|1217.8|1216.8|1218.3|1217.3|1216.9|1215.9|0
1588689900000|2020-05-05 14:45:00|1217.9|1216.9|1217.2|1216.2|1219|1218|1216.8|1215.8|5
1588690200000|2020-05-05 14:50:00|1217.3|1216.3|1217.2|1216.2|1217.5|1216.5|1217|1216|30
1588748400000|2020-05-06 07:00:00|1216.7|1216.7|1227.2|1226.2|1235.4|1234.4|1216.7|1216.7|0
1588748700000|2020-05-06 07:05:00|1225.7|1224.7|1225.3|1224.3|1226.8|1225.8|1222.3|1221.3|0
1588749000000|2020-05-06 07:10:00|1225.2|1224.2|1225.9|1224.9|1229|1228|1224.9|1223.9|0
1588749300000|2020-05-06 07:15:00|1225.8|1224.8|1225.5|1224.5|1225.8|1224.8|1223.7|1222.7|0
1588749600000|2020-05-06 07:20:00|1225.7|1224.7|1227.2|1226.2|1228|1227|1225.7|1224.7|0
1588749900000|2020-05-06 07:25:00|1227|1226|1229.5|1228.5|1229.9|1228.9|1227|1226|0
1588750200000|2020-05-06 07:30:00|1229.4|1228.4|1225|1224|1229.5|1228.5|1225|1224|0
1588750500000|2020-05-06 07:35:00|1225.2|1224.2|1226.9|1225.9|1226.9|1225.9|1224.8|1223.8|0
1588750800000|2020-05-06 07:40:00|1226.7|1225.7|1227.8|1226.8|1228.6|1227.6|1226.6|1225.6|0
1588751100000|2020-05-06 07:45:00|1228.1|1227.1|1228.3|1227.3|1229.8|1228.8|1227.9|1226.9|0
1588751400000|2020-05-06 07:50:00|1228.1|1227.1|1229.1|1228.1|1229.3|1228.3|1228.1|1227.1|0
1588751700000|2020-05-06 07:55:00|1229.3|1228.3|1229.3|1228.3|1230.1|1229.1|1228.8|1227.8|5
1588752000000|2020-05-06 08:00:00|1229.4|1228.4|1231.8|1230.8|1231.8|1230.8|1229.4|1228.4|0
1588752300000|2020-05-06 08:05:00|1231.9|1230.9|1230.9|1229.9|1232.1|1231.1|1230.3|1229.3|0
1588752600000|2020-05-06 08:10:00|1230.8|1229.8|1230.3|1229.3|1230.8|1229.8|1229.8|1228.8|0
1588752900000|2020-05-06 08:15:00|1230.6|1229.6|1231.9|1230.9|1232.2|1231.2|1230.4|1229.4|0
1588753200000|2020-05-06 08:20:00|1232.1|1231.1|1231.2|1230.2|1232.7|1231.7|1230.4|1229.4|1
1588753500000|2020-05-06 08:25:00|1231.1|1230.1|1230.6|1229.6|1231.1|1230.1|1230.1|1229.1|1
1588753800000|2020-05-06 08:30:00|1230.7|1229.7|1230.7|1229.7|1230.8|1229.8|1229.8|1228.8|0
1588754100000|2020-05-06 08:35:00|1230.8|1229.8|1229.6|1228.6|1231.6|1230.6|1228.6|1227.6|2
1588754400000|2020-05-06 08:40:00|1229.7|1228.7|1229.8|1228.8|1231.4|1230.4|1229.7|1228.7|1
1588754700000|2020-05-06 08:45:00|1229.7|1228.7|1229.6|1228.6|1229.7|1228.7|1228.7|1227.7|1
1588755000000|2020-05-06 08:50:00|1229.4|1228.4|1231.8|1230.8|1231.8|1230.8|1229.4|1228.4|2
1588755300000|2020-05-06 08:55:00|1231.9|1230.9|1231.8|1230.8|1232.8|1231.8|1231.7|1230.7|0
1588755600000|2020-05-06 09:00:00|1231.7|1230.7|1232.1|1231.1|1232.7|1231.7|1231.6|1230.6|0
1588755900000|2020-05-06 09:05:00|1231.8|1230.8|1232.8|1231.8|1233.4|1232.4|1231.4|1230.4|0
1588756200000|2020-05-06 09:10:00|1233.1|1232.1|1231.3|1230.3|1233.8|1232.8|1231.3|1230.3|0
1588756500000|2020-05-06 09:15:00|1231.2|1230.2|1232.3|1231.3|1232.4|1231.4|1231.2|1230.2|0
1588756800000|2020-05-06 09:20:00|1232.2|1231.2|1232.1|1231.1|1232.7|1231.7|1231.7|1230.7|0
1588757100000|2020-05-06 09:25:00|1232.3|1231.3|1232.8|1231.8|1232.8|1231.8|1230.9|1229.9|0
1588757400000|2020-05-06 09:30:00|1232.6|1231.6|1231.6|1230.6|1232.6|1231.6|1231.6|1230.6|0
1588757700000|2020-05-06 09:35:00|1231.3|1230.3|1231.2|1230.2|1231.3|1230.3|1230.6|1229.6|0
1588758000000|2020-05-06 09:40:00|1231.4|1230.4|1230.8|1229.8|1231.8|1230.8|1230.3|1229.3|0
1588758300000|2020-05-06 09:45:00|1231.1|1230.1|1231.8|1230.8|1232.3|1231.3|1230.8|1229.8|0
1588758600000|2020-05-06 09:50:00|1231.7|1230.7|1232.6|1231.6|1232.8|1231.8|1231.6|1230.6|0
1588758900000|2020-05-06 09:55:00|1232.7|1231.7|1235.1|1234.1|1235.2|1234.2|1232.6|1231.6|22
1588759200000|2020-05-06 10:00:00|1235.3|1234.3|1238.7|1237.7|1239.1|1238.1|1234.8|1233.8|2
1588759500000|2020-05-06 10:05:00|1238.4|1237.4|1235.1|1234.1|1239.2|1238.2|1235.1|1234.1|0
1588759800000|2020-05-06 10:10:00|1235.3|1234.3|1234.7|1233.7|1236.3|1235.3|1234.7|1233.7|0
1588760100000|2020-05-06 10:15:00|1234.6|1233.6|1235.6|1234.6|1235.6|1234.6|1233.8|1232.8|0
1588760400000|2020-05-06 10:20:00|1235.7|1234.7|1234.4|1233.4|1235.8|1234.8|1234.4|1233.4|0
1588760700000|2020-05-06 10:25:00|1234.3|1233.3|1233.9|1232.9|1234.6|1233.6|1233.3|1232.3|0
1588761000000|2020-05-06 10:30:00|1234.2|1233.2|1233.6|1232.6|1234.4|1233.4|1232.9|1231.9|0
1588761300000|2020-05-06 10:35:00|1233.7|1232.7|1234.3|1233.3|1234.4|1233.4|1233.6|1232.6|0
1588761600000|2020-05-06 10:40:00|1234.1|1233.1|1233.6|1232.6|1234.2|1233.2|1233.4|1232.4|0
1588761900000|2020-05-06 10:45:00|1233.4|1232.4|1234.4|1233.4|1234.4|1233.4|1233.3|1232.3|0
1588762200000|2020-05-06 10:50:00|1234.3|1233.3|1234.9|1233.9|1234.9|1233.9|1233.9|1232.9|0
1588762500000|2020-05-06 10:55:00|1235.1|1234.1|1233.8|1232.8|1235.1|1234.1|1233.8|1232.8|0
1588762800000|2020-05-06 11:00:00|1233.6|1232.6|1232.8|1231.8|1234.3|1233.3|1232.7|1231.7|0
1588763100000|2020-05-06 11:05:00|1232.7|1231.7|1231.3|1230.3|1233.1|1232.1|1231.3|1230.3|0
1588763400000|2020-05-06 11:10:00|1231.2|1230.2|1230.8|1229.8|1231.3|1230.3|1229.6|1228.6|0
1588763700000|2020-05-06 11:15:00|1230.9|1229.9|1230.8|1229.8|1231.4|1230.4|1230.4|1229.4|0
1588764000000|2020-05-06 11:20:00|1230.7|1229.7|1230.1|1229.1|1230.7|1229.7|1229.9|1228.9|0
1588764300000|2020-05-06 11:25:00|1230.2|1229.2|1230.9|1229.9|1231.4|1230.4|1229.8|1228.8|0
1588764600000|2020-05-06 11:30:00|1231.1|1230.1|1230.7|1229.7|1232.1|1231.1|1230.7|1229.7|0
1588764900000|2020-05-06 11:35:00|1230.6|1229.6|1229.7|1228.7|1230.6|1229.6|1228.9|1227.9|0
1588765200000|2020-05-06 11:40:00|1229.5|1228.5|1228.8|1227.8|1229.7|1228.7|1228.2|1227.2|0
1588765500000|2020-05-06 11:45:00|1228.7|1227.7|1228.9|1227.9|1229|1228|1228.5|1227.5|0
1588765800000|2020-05-06 11:50:00|1228.8|1227.8|1228|1227|1229|1228|1228|1227|0
1588766100000|2020-05-06 11:55:00|1228.2|1227.2|1226.8|1225.8|1228.7|1227.7|1226.7|1225.7|0
1588766400000|2020-05-06 12:00:00|1226.7|1225.7|1226.2|1225.2|1226.9|1225.9|1225.8|1224.8|0
1588766700000|2020-05-06 12:05:00|1226|1225|1226.8|1225.8|1227.3|1226.3|1225.8|1224.8|0
1588767000000|2020-05-06 12:10:00|1226.9|1225.9|1226|1225|1226.9|1225.9|1225.3|1224.3|0
1588767300000|2020-05-06 12:15:00|1225.9|1224.9|1225.4|1224.4|1226.2|1225.2|1225|1224|0
1588767600000|2020-05-06 12:20:00|1225.2|1224.2|1224|1223|1225.3|1224.3|1224|1223|0
1588767900000|2020-05-06 12:25:00|1224.2|1223.2|1224.4|1223.4|1224.8|1223.8|1224|1223|0
1588768200000|2020-05-06 12:30:00|1224.5|1223.5|1224.3|1223.3|1224.7|1223.7|1223.8|1222.8|0
1588768500000|2020-05-06 12:35:00|1224.4|1223.4|1224.3|1223.3|1224.8|1223.8|1224|1223|0
1588768800000|2020-05-06 12:40:00|1224.2|1223.2|1224|1223|1225.4|1224.4|1223.5|1222.5|0
1588769100000|2020-05-06 12:45:00|1223.9|1222.9|1225|1224|1225.3|1224.3|1223.4|1222.4|0
1588769400000|2020-05-06 12:50:00|1225.2|1224.2|1225.7|1224.7|1225.9|1224.9|1225|1224|0
1588769700000|2020-05-06 12:55:00|1225.8|1224.8|1225.3|1224.3|1225.8|1224.8|1223.5|1222.5|0
1588770000000|2020-05-06 13:00:00|1225.2|1224.2|1226.5|1225.5|1226.8|1225.8|1225.2|1224.2|0
1588770300000|2020-05-06 13:05:00|1226.4|1225.4|1227|1226|1227.2|1226.2|1225.8|1224.8|3
1588770600000|2020-05-06 13:10:00|1226.7|1225.7|1227|1226|1228|1227|1226.7|1225.7|12
1588770900000|2020-05-06 13:15:00|1226.9|1225.9|1226|1225|1227.3|1226.3|1226|1225|0
1588771200000|2020-05-06 13:20:00|1226.2|1225.2|1226.4|1225.4|1227|1226|1225.7|1224.7|11
1588771500000|2020-05-06 13:25:00|1226.3|1225.3|1226|1225|1226.8|1225.8|1225.9|1224.9|0
1588771800000|2020-05-06 13:30:00|1225.9|1224.9|1222.8|1221.8|1225.9|1224.9|1222.4|1221.4|1
1588772100000|2020-05-06 13:35:00|1222.9|1221.9|1224.3|1223.3|1225.3|1224.3|1222.9|1221.9|0
1588772400000|2020-05-06 13:40:00|1224.4|1223.4|1225|1224|1225.3|1224.3|1223.5|1222.5|0
1588772700000|2020-05-06 13:45:00|1224.9|1223.9|1224.8|1223.8|1225.7|1224.7|1223.5|1222.5|0
1588773000000|2020-05-06 13:50:00|1224.7|1223.7|1221.4|1220.4|1225.8|1224.8|1221.4|1220.4|0
1588773300000|2020-05-06 13:55:00|1223.2|1222.2|1225.7|1224.7|1225.7|1224.7|1222.8|1221.8|0
1588773600000|2020-05-06 14:00:00|1225.8|1224.8|1224.3|1223.3|1226.3|1225.3|1223.4|1222.4|0
1588773900000|2020-05-06 14:05:00|1224.2|1223.2|1223.9|1222.9|1225.2|1224.2|1223.9|1222.9|6
1588774200000|2020-05-06 14:10:00|1224|1223|1222.9|1221.9|1224|1223|1221.5|1220.5|15
1588774500000|2020-05-06 14:15:00|1222.7|1221.7|1224.4|1223.4|1224.5|1223.5|1219.9|1218.9|2
1588774800000|2020-05-06 14:20:00|1222.9|1221.9|1222.9|1221.9|1224.4|1223.4|1220.6|1219.6|0
1588775100000|2020-05-06 14:25:00|1222.7|1221.7|1221.4|1220.4|1224|1223|1221.1|1220.1|4
1588775400000|2020-05-06 14:30:00|1221.5|1220.5|1221.4|1220.4|1222.1|1221.1|1220.6|1219.6|0
1588775700000|2020-05-06 14:35:00|1221.2|1220.2|1222.9|1221.9|1222.9|1221.9|1217.9|1216.9|0
1588776000000|2020-05-06 14:40:00|1222.7|1221.7|1224.6|1223.6|1224.6|1223.6|1219.5|1218.5|0
1588776300000|2020-05-06 14:45:00|1224.7|1223.7|1225.6|1224.6|1226.1|1225.1|1221|1220|0
1588776600000|2020-05-06 14:50:00|1225.5|1224.5|1223.7|1222.7|1226.5|1225.5|1223|1222|6
1588834800000|2020-05-07 07:00:00|1223.2|1223.2|1240.1|1239.1|1240.1|1239.1|1223.2|1223.2|0
1588835100000|2020-05-07 07:05:00|1234.2|1233.2|1235.2|1234.2|1242.7|1241.7|1231.4|1230.4|0
1588835400000|2020-05-07 07:10:00|1235.1|1234.1|1233.7|1232.7|1235.6|1234.6|1233.6|1232.6|2
1588835700000|2020-05-07 07:15:00|1233.6|1232.6|1234.4|1233.4|1235.6|1234.6|1233.6|1232.6|0
1588836000000|2020-05-07 07:20:00|1234.5|1233.5|1234.6|1233.6|1235.9|1234.9|1234|1233|0
1588836300000|2020-05-07 07:25:00|1234.5|1233.5|1233.9|1232.9|1234.6|1233.6|1232.9|1231.9|1
1588836600000|2020-05-07 07:30:00|1234|1233|1234.7|1233.7|1235.6|1234.6|1233.7|1232.7|0
1588836900000|2020-05-07 07:35:00|1234.9|1233.9|1234|1233|1235.4|1234.4|1233.7|1232.7|0
1588837200000|2020-05-07 07:40:00|1234.1|1233.1|1233.1|1232.1|1234.9|1233.9|1231.7|1230.7|0
1588837500000|2020-05-07 07:45:00|1233|1232|1236|1235|1236.1|1235.1|1233|1232|0
1588837800000|2020-05-07 07:50:00|1236.1|1235.1|1237.5|1236.5|1237.7|1236.7|1236.1|1235.1|0
1588838100000|2020-05-07 07:55:00|1237.4|1236.4|1238.4|1237.4|1238.4|1237.4|1236.2|1235.2|0
1588838400000|2020-05-07 08:00:00|1238.5|1237.5|1236.2|1235.2|1238.5|1237.5|1236.2|1235.2|0
1588838700000|2020-05-07 08:05:00|1236.3|1235.3|1236|1235|1236.5|1235.5|1235.7|1234.7|0
1588839000000|2020-05-07 08:10:00|1236.2|1235.2|1235.8|1234.8|1238.2|1237.2|1235.7|1234.7|1
1588839300000|2020-05-07 08:15:00|1236|1235|1235.9|1234.9|1236.5|1235.5|1235.5|1234.5|0
1588839600000|2020-05-07 08:20:00|1236.2|1235.2|1237.2|1236.2|1237.7|1236.7|1236.2|1235.2|0
1588839900000|2020-05-07 08:25:00|1237|1236|1237.3|1236.3|1237.7|1236.7|1235.7|1234.7|0
1588840200000|2020-05-07 08:30:00|1237.4|1236.4|1235.9|1234.9|1237.9|1236.9|1235.9|1234.9|0
1588840500000|2020-05-07 08:35:00|1235.8|1234.8|1235.7|1234.7|1235.8|1234.8|1235.4|1234.4|0
1588840800000|2020-05-07 08:40:00|1235.5|1234.5|1235|1234|1235.8|1234.8|1234.9|1233.9|0
1588841100000|2020-05-07 08:45:00|1234.9|1233.9|1236.9|1235.9|1236.9|1235.9|1234.9|1233.9|0
1588841400000|2020-05-07 08:50:00|1236.7|1235.7|1236.9|1235.9|1236.9|1235.9|1236.4|1235.4|0
1588841700000|2020-05-07 08:55:00|1236.8|1235.8|1237.7|1236.7|1237.7|1236.7|1236.5|1235.5|0
1588842000000|2020-05-07 09:00:00|1237.3|1236.3|1236.5|1235.5|1237.3|1236.3|1236.5|1235.5|0
1588842300000|2020-05-07 09:05:00|1236.4|1235.4|1236.2|1235.2|1236.5|1235.5|1235.7|1234.7|0
1588842600000|2020-05-07 09:10:00|1236|1235|1236.9|1235.9|1237.3|1236.3|1235.8|1234.8|0
1588842900000|2020-05-07 09:15:00|1237|1236|1237.3|1236.3|1237.3|1236.3|1236.5|1235.5|1
1588843200000|2020-05-07 09:20:00|1237.4|1236.4|1237.9|1236.9|1237.9|1236.9|1237.4|1236.4|0
1588843500000|2020-05-07 09:25:00|1237.8|1236.8|1238.4|1237.4|1238.7|1237.7|1237.4|1236.4|0
1588843800000|2020-05-07 09:30:00|1238.3|1237.3|1238.8|1237.8|1238.8|1237.8|1237.7|1236.7|0
1588844100000|2020-05-07 09:35:00|1238.9|1237.9|1238.8|1237.8|1239.5|1238.5|1238.7|1237.7|0
1588844400000|2020-05-07 09:40:00|1238.9|1237.9|1240.2|1239.2|1240.2|1239.2|1238.8|1237.8|0
1588844700000|2020-05-07 09:45:00|1240|1239|1238|1237|1240.2|1239.2|1238|1237|0
1588845000000|2020-05-07 09:50:00|1237.9|1236.9|1237.9|1236.9|1238.5|1237.5|1237.2|1236.2|0
1588845300000|2020-05-07 09:55:00|1237.8|1236.8|1236.9|1235.9|1237.9|1236.9|1236.7|1235.7|0
1588845600000|2020-05-07 10:00:00|1237|1236|1238|1237|1238|1237|1237|1236|0
1588845900000|2020-05-07 10:05:00|1238.4|1237.4|1238.4|1237.4|1238.8|1237.8|1237.9|1236.9|0
1588846200000|2020-05-07 10:10:00|1238.3|1237.3|1238.4|1237.4|1239|1238|1238|1237|0
1588846500000|2020-05-07 10:15:00|1238.5|1237.5|1237.7|1236.7|1238.5|1237.5|1237.4|1236.4|0
1588846800000|2020-05-07 10:20:00|1237.9|1236.9|1238.7|1237.7|1238.7|1237.7|1237.7|1236.7|0
1588847100000|2020-05-07 10:25:00|1238.8|1237.8|1238.4|1237.4|1239|1238|1237.9|1236.9|1
1588847400000|2020-05-07 10:30:00|1238.7|1237.7|1238.7|1237.7|1239.5|1238.5|1238.7|1237.7|0
1588847700000|2020-05-07 10:35:00|1238.8|1237.8|1239.4|1238.4|1240|1239|1238.8|1237.8|1
1588848000000|2020-05-07 10:40:00|1239.3|1238.3|1239.2|1238.2|1239.4|1238.4|1239|1238|0
1588848300000|2020-05-07 10:45:00|1239.3|1238.3|1238.9|1237.9|1239.4|1238.4|1238.9|1237.9|0
1588848600000|2020-05-07 10:50:00|1239|1238|1239.5|1238.5|1240.2|1239.2|1239|1238|50
1588848900000|2020-05-07 10:55:00|1239|1238|1239.3|1238.3|1239.9|1238.9|1239|1238|0
1588849200000|2020-05-07 11:00:00|1239.2|1238.2|1238.8|1237.8|1239.2|1238.2|1238.7|1237.7|0
1588849500000|2020-05-07 11:05:00|1238.7|1237.7|1238.8|1237.8|1239.4|1238.4|1238.5|1237.5|0
1588849800000|2020-05-07 11:10:00|1238.9|1237.9|1239.9|1238.9|1240.2|1239.2|1238.9|1237.9|0
1588850100000|2020-05-07 11:15:00|1239.8|1238.8|1240.3|1239.3|1240.8|1239.8|1239.5|1238.5|0
1588850400000|2020-05-07 11:20:00|1240.2|1239.2|1240.2|1239.2|1240.4|1239.4|1240|1239|0
1588850700000|2020-05-07 11:25:00|1240.3|1239.3|1240.4|1239.4|1240.5|1239.5|1240.2|1239.2|0
1588851000000|2020-05-07 11:30:00|1240.3|1239.3|1240|1239|1240.8|1239.8|1239.8|1238.8|1
1588851300000|2020-05-07 11:35:00|1240.2|1239.2|1240.4|1239.4|1240.5|1239.5|1239.9|1238.9|0
1588851600000|2020-05-07 11:40:00|1240.3|1239.3|1240.7|1239.7|1240.7|1239.7|1239.8|1238.8|0
1588851900000|2020-05-07 11:45:00|1241|1240|1241.3|1240.3|1241.3|1240.3|1240.8|1239.8|0
1588852200000|2020-05-07 11:50:00|1241.5|1240.5|1243.6|1242.6|1243.8|1242.8|1241.5|1240.5|0
1588852500000|2020-05-07 11:55:00|1243.5|1242.5|1243|1242|1244.6|1243.6|1243|1242|27
1588852800000|2020-05-07 12:00:00|1242.7|1241.7|1242.6|1241.6|1243.1|1242.1|1242.2|1241.2|0
1588853100000|2020-05-07 12:05:00|1242.3|1241.3|1241.6|1240.6|1243.1|1242.1|1241.6|1240.6|42
1588853400000|2020-05-07 12:10:00|1242.1|1241.1|1241.6|1240.6|1242.2|1241.2|1241.6|1240.6|0
1588853700000|2020-05-07 12:15:00|1241.7|1240.7|1241.2|1240.2|1242.1|1241.1|1241.2|1240.2|0
1588854000000|2020-05-07 12:20:00|1241.1|1240.1|1242.3|1241.3|1242.8|1241.8|1241|1240|0
1588854300000|2020-05-07 12:25:00|1242.2|1241.2|1241.8|1240.8|1242.6|1241.6|1240.8|1239.8|0
1588854600000|2020-05-07 12:30:00|1241.7|1240.7|1240.3|1239.3|1242.1|1241.1|1240|1239|0
1588854900000|2020-05-07 12:35:00|1240.5|1239.5|1241.2|1240.2|1241.3|1240.3|1240.5|1239.5|1
1588855200000|2020-05-07 12:40:00|1241.1|1240.1|1241.3|1240.3|1242.3|1241.3|1241.1|1240.1|0
1588855500000|2020-05-07 12:45:00|1241.5|1240.5|1241.6|1240.6|1241.7|1240.7|1241|1240|0
1588855800000|2020-05-07 12:50:00|1241.7|1240.7|1240.5|1239.5|1241.7|1240.7|1240.3|1239.3|0
1588856100000|2020-05-07 12:55:00|1240.3|1239.3|1241.2|1240.2|1241.6|1240.6|1240.1|1239.1|0
1588856400000|2020-05-07 13:00:00|1241.3|1240.3|1241.2|1240.2|1241.3|1240.3|1240.6|1239.6|0
1588856700000|2020-05-07 13:05:00|1241.1|1240.1|1242.3|1241.3|1242.6|1241.6|1240.6|1239.6|0
1588857000000|2020-05-07 13:10:00|1242.6|1241.6|1243.5|1242.5|1243.5|1242.5|1242.6|1241.6|0
1588857300000|2020-05-07 13:15:00|1243.6|1242.6|1243.1|1242.1|1243.8|1242.8|1242.8|1241.8|0
1588857600000|2020-05-07 13:20:00|1243.2|1242.2|1242.5|1241.5|1243.3|1242.3|1242.5|1241.5|0
1588857900000|2020-05-07 13:25:00|1242.3|1241.3|1242.8|1241.8|1243.7|1242.7|1242.3|1241.3|0
1588858200000|2020-05-07 13:30:00|1243.1|1242.1|1241|1240|1243.5|1242.5|1240.6|1239.6|0
1588858500000|2020-05-07 13:35:00|1240.8|1239.8|1240|1239|1241.2|1240.2|1238.8|1237.8|0
1588858800000|2020-05-07 13:40:00|1240.1|1239.1|1239.2|1238.2|1240.5|1239.5|1238.6|1237.6|0
1588859100000|2020-05-07 13:45:00|1239.1|1238.1|1236.8|1235.8|1239.2|1238.2|1236.8|1235.8|2
1588859400000|2020-05-07 13:50:00|1236.7|1235.7|1239.5|1238.5|1239.5|1238.5|1236.7|1235.7|0
1588859700000|2020-05-07 13:55:00|1239.3|1238.3|1237|1236|1240.8|1239.8|1237|1236|38
1588860000000|2020-05-07 14:00:00|1237.3|1236.3|1240.3|1239.3|1240.3|1239.3|1237.3|1236.3|0
1588860300000|2020-05-07 14:05:00|1240.6|1239.6|1241.1|1240.1|1241.3|1240.3|1240.1|1239.1|0
1588860600000|2020-05-07 14:10:00|1241.5|1240.5|1240.8|1239.8|1242.2|1241.2|1239.3|1238.3|1
1588860900000|2020-05-07 14:15:00|1240.6|1239.6|1241.6|1240.6|1241.8|1240.8|1240.6|1239.6|0
1588861200000|2020-05-07 14:20:00|1241.7|1240.7|1242.1|1241.1|1242.8|1241.8|1241.6|1240.6|0
1588861500000|2020-05-07 14:25:00|1242|1241|1242|1241|1242.3|1241.3|1241.3|1240.3|0
1588861800000|2020-05-07 14:30:00|1242.1|1241.1|1242.3|1241.3|1243.1|1242.1|1242.1|1241.1|1
1588862100000|2020-05-07 14:35:00|1242.2|1241.2|1240.6|1239.6|1242.2|1241.2|1240.6|1239.6|0
1588862400000|2020-05-07 14:40:00|1240.8|1239.8|1240.3|1239.3|1241.6|1240.6|1240.1|1239.1|1
1588862700000|2020-05-07 14:45:00|1240|1239|1239.6|1238.6|1240.3|1239.3|1238.8|1237.8|0
1588863000000|2020-05-07 14:50:00|1239.8|1238.8|1240|1239|1240.2|1239.2|1239.2|1238.2|10
1589180400000|2020-05-11 07:00:00|1253.2|1252.2|1248.5|1247.5|1263|1262|1245|1244|0
1589180700000|2020-05-11 07:05:00|1259.6|1258.6|1253.2|1252.2|1262|1261|1245.5|1244.5|6
1589181000000|2020-05-11 07:10:00|1258.6|1257.6|1249.5|1248.5|1258.6|1257.6|1245|1244|0
1589181300000|2020-05-11 07:15:00|1249.7|1248.7|1250|1249|1250.3|1249.3|1249.2|1248.2|0
1589181600000|2020-05-11 07:20:00|1249.2|1248.2|1252.8|1251.8|1252.8|1251.8|1249.1|1248.1|17
1589181900000|2020-05-11 07:25:00|1252.7|1251.7|1253.5|1252.5|1253.5|1252.5|1252|1251|0
1589182200000|2020-05-11 07:30:00|1253.3|1252.3|1252|1251|1253.3|1252.3|1252|1251|12
1589182500000|2020-05-11 07:35:00|1251.8|1250.8|1255.2|1254.2|1255.2|1254.2|1251.7|1250.7|0
1589182800000|2020-05-11 07:40:00|1255.3|1254.3|1254.8|1253.8|1256|1255|1254.7|1253.7|50
1589183100000|2020-05-11 07:45:00|1254.5|1253.5|1255.3|1254.3|1255.8|1254.8|1254.2|1253.2|0
1589183400000|2020-05-11 07:50:00|1255.2|1254.2|1257.8|1256.8|1258|1257|1255.2|1254.2|6
1589183700000|2020-05-11 07:55:00|1258|1257|1257.8|1256.8|1259.6|1258.6|1257.8|1256.8|50
1589184000000|2020-05-11 08:00:00|1258|1257|1257.8|1256.8|1258.2|1257.2|1257.8|1256.8|0
1589184300000|2020-05-11 08:05:00|1258|1257|1257.7|1256.7|1258.8|1257.8|1257.7|1256.7|90
1589184600000|2020-05-11 08:10:00|1257.8|1256.8|1259.1|1258.1|1259.1|1258.1|1257.8|1256.8|8
1589184900000|2020-05-11 08:15:00|1259|1258|1258.6|1257.6|1259|1258|1258.2|1257.2|0
1589185200000|2020-05-11 08:20:00|1258.5|1257.5|1257.5|1256.5|1258.5|1257.5|1257.5|1256.5|0
1589185500000|2020-05-11 08:25:00|1257.3|1256.3|1256.8|1255.8|1257.5|1256.5|1256.5|1255.5|6
1589185800000|2020-05-11 08:30:00|1257|1256|1257|1256|1257.8|1256.8|1257|1256|12
1589186100000|2020-05-11 08:35:00|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|1257.1|1256.1|0
1589186400000|2020-05-11 08:40:00|1257|1256|1254.7|1253.7|1257|1256|1254.7|1253.7|12
1589186700000|2020-05-11 08:45:00|1254.5|1253.5|1253.8|1252.8|1254.8|1253.8|1253.5|1252.5|0
1589187000000|2020-05-11 08:50:00|1253.9|1252.9|1255|1254|1255|1254|1253.9|1252.9|0
1589187300000|2020-05-11 08:55:00|1255.2|1254.2|1256|1255|1256|1255|1255.2|1254.2|6
1589187600000|2020-05-11 09:00:00|1256.2|1255.2|1255.2|1254.2|1256.2|1255.2|1255.2|1254.2|0
1589187900000|2020-05-11 09:05:00|1255.3|1254.3|1255.2|1254.2|1255.4|1254.4|1255|1254|0
1589188200000|2020-05-11 09:10:00|1255.3|1254.3|1255.4|1254.4|1255.5|1254.5|1255.3|1254.3|0
1589188500000|2020-05-11 09:15:00|1255.5|1254.5|1257|1256|1257|1256|1255.5|1254.5|12
1589188800000|2020-05-11 09:20:00|1256.9|1255.9|1255.8|1254.8|1256.9|1255.9|1255.8|1254.8|0
1589189100000|2020-05-11 09:25:00|1255.9|1254.9|1254.5|1253.5|1255.9|1254.9|1254.5|1253.5|0
1589189400000|2020-05-11 09:30:00|1254.4|1253.4|1252.7|1251.7|1254.4|1253.4|1252.7|1251.7|0
1589189700000|2020-05-11 09:35:00|1252.5|1251.5|1251.7|1250.7|1252.7|1251.7|1251.5|1250.5|0
1589190000000|2020-05-11 09:40:00|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|0
1589190300000|2020-05-11 09:45:00|1251.7|1250.7|1253.7|1252.7|1253.7|1252.7|1251.7|1250.7|0
1589190600000|2020-05-11 09:50:00|1253.5|1252.5|1252.3|1251.3|1253.5|1252.5|1252.3|1251.3|0
1589190900000|2020-05-11 09:55:00|1252.2|1251.2|1251.5|1250.5|1252.2|1251.2|1251.4|1250.4|0
1589191200000|2020-05-11 10:00:00|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|0
1589191500000|2020-05-11 10:05:00|1251.8|1250.8|1251.5|1250.5|1251.9|1250.9|1251.5|1250.5|0
1589191800000|2020-05-11 10:10:00|1251.7|1250.7|1250.5|1249.5|1251.8|1250.8|1250.5|1249.5|0
1589192100000|2020-05-11 10:15:00|1250.4|1249.4|1248.7|1247.7|1250.4|1249.4|1248.7|1247.7|7
1589192400000|2020-05-11 10:20:00|1247.9|1246.9|1247.9|1246.9|1248|1247|1247.8|1246.8|6
1589192700000|2020-05-11 10:25:00|1247.8|1246.8|1248.5|1247.5|1248.5|1247.5|1247.8|1246.8|0
1589193000000|2020-05-11 10:30:00|1248.7|1247.7|1249.2|1248.2|1249.2|1248.2|1248.7|1247.7|5
1589193300000|2020-05-11 10:35:00|1249.3|1248.3|1249.4|1248.4|1249.5|1248.5|1249.3|1248.3|0
1589193600000|2020-05-11 10:40:00|1249.5|1248.5|1250|1249|1250|1249|1249.5|1248.5|0
1589194200000|2020-05-11 10:50:00|1249.9|1248.9|1249.8|1248.8|1250.2|1249.2|1249.8|1248.8|0
1589194500000|2020-05-11 10:55:00|1249.9|1248.9|1250.5|1249.5|1250.5|1249.5|1249.9|1248.9|0
1589194800000|2020-05-11 11:00:00|1250.7|1249.7|1250.8|1249.8|1250.9|1249.9|1250.7|1249.7|0
1589195100000|2020-05-11 11:05:00|1250.9|1249.9|1251.7|1250.7|1251.8|1250.8|1250.9|1249.9|0
1589195400000|2020-05-11 11:10:00|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|0
1589195700000|2020-05-11 11:15:00|1251.7|1250.7|1251.4|1250.4|1251.7|1250.7|1251.4|1250.4|0
1589196000000|2020-05-11 11:20:00|1251.3|1250.3|1250.8|1249.8|1251.3|1250.3|1250.4|1249.4|0
1589196300000|2020-05-11 11:25:00|1250.9|1249.9|1250.7|1249.7|1250.9|1249.9|1250.5|1249.5|0
1589196600000|2020-05-11 11:30:00|1250.5|1249.5|1250.4|1249.4|1250.5|1249.5|1250.4|1249.4|0
1589196900000|2020-05-11 11:35:00|1250.8|1249.8|1251.2|1250.2|1251.2|1250.2|1250.8|1249.8|0
1589197200000|2020-05-11 11:40:00|1251.3|1250.3|1251.3|1250.3|1252.1|1251.1|1250.9|1249.9|0
1589197500000|2020-05-11 11:45:00|1251.1|1250.1|1251.8|1250.8|1252.1|1251.1|1251.1|1250.1|0
1589197800000|2020-05-11 11:50:00|1251|1250|1251.1|1250.1|1251.1|1250.1|1250.9|1249.9|0
1589198100000|2020-05-11 11:55:00|1251|1250|1251|1250|1251|1250|1251|1250|0
1589198400000|2020-05-11 12:00:00|1251.3|1250.3|1251.4|1250.4|1251.6|1250.6|1251|1250|0
1589198700000|2020-05-11 12:05:00|1251.5|1250.5|1251.4|1250.4|1251.5|1250.5|1250.4|1249.4|0
1589199000000|2020-05-11 12:10:00|1251.3|1250.3|1251.4|1250.4|1251.4|1250.4|1251|1250|0
1589199300000|2020-05-11 12:15:00|1251.3|1250.3|1251.5|1250.5|1251.5|1250.5|1250.6|1249.6|4
1589199600000|2020-05-11 12:20:00|1251.4|1250.4|1252.1|1251.1|1252.1|1251.1|1251.3|1250.3|0
1589199900000|2020-05-11 12:25:00|1252|1251|1252.1|1251.1|1252.3|1251.3|1252|1251|0
1589200200000|2020-05-11 12:30:00|1252|1251|1252.8|1251.8|1252.8|1251.8|1252|1251|0
1589200500000|2020-05-11 12:35:00|1252.9|1251.9|1252.8|1251.8|1253.1|1252.1|1252.5|1251.5|2
1589200800000|2020-05-11 12:40:00|1252.9|1251.9|1252.9|1251.9|1253|1252|1252.9|1251.9|0
1589201100000|2020-05-11 12:45:00|1253|1252|1253.5|1252.5|1253.6|1252.6|1253|1252|1
1589201400000|2020-05-11 12:50:00|1253.6|1252.6|1253.5|1252.5|1253.6|1252.6|1253.5|1252.5|0
1589201700000|2020-05-11 12:55:00|1253.4|1252.4|1253.5|1252.5|1253.5|1252.5|1253.4|1252.4|0
1589202000000|2020-05-11 13:00:00|1253.9|1252.9|1254.4|1253.4|1254.4|1253.4|1253.9|1252.9|0
1589202300000|2020-05-11 13:05:00|1254.3|1253.3|1255|1254|1255|1254|1254.3|1253.3|0
1589202600000|2020-05-11 13:10:00|1254.9|1253.9|1254.3|1253.3|1254.9|1253.9|1254.1|1253.1|0
1589202900000|2020-05-11 13:15:00|1254.1|1253.1|1253.5|1252.5|1254.1|1253.1|1253.5|1252.5|0
1589203200000|2020-05-11 13:20:00|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|0
1589203500000|2020-05-11 13:25:00|1253.5|1252.5|1253.6|1252.6|1253.6|1252.6|1253.5|1252.5|0
1589203800000|2020-05-11 13:30:00|1253.5|1252.5|1252.5|1251.5|1253.6|1252.6|1252.1|1251.1|0
1589204100000|2020-05-11 13:35:00|1252.9|1251.9|1255.3|1254.3|1255.3|1254.3|1252.8|1251.8|1
1589204400000|2020-05-11 13:40:00|1255.4|1254.4|1255.9|1254.9|1256|1255|1255.4|1254.4|0
1589204700000|2020-05-11 13:45:00|1256|1255|1256.4|1255.4|1256.5|1255.5|1256|1255|0
1589205000000|2020-05-11 13:50:00|1256.5|1255.5|1256|1255|1257.3|1256.3|1256|1255|9
1589205300000|2020-05-11 13:55:00|1255.9|1254.9|1254.9|1253.9|1255.9|1254.9|1254.6|1253.6|6
1589205600000|2020-05-11 14:00:00|1255|1254|1256.1|1255.1|1256.8|1255.8|1255|1254|0
1589205900000|2020-05-11 14:05:00|1256.3|1255.3|1257.8|1256.8|1257.8|1256.8|1256.3|1255.3|11
1589206200000|2020-05-11 14:10:00|1257.9|1256.9|1256.4|1255.4|1257.9|1256.9|1256.4|1255.4|38
1589206500000|2020-05-11 14:15:00|1256.2|1255.2|1256.1|1255.1|1256.4|1255.4|1255.4|1254.4|225
1589206800000|2020-05-11 14:20:00|1256.2|1255.2|1258.1|1257.1|1258.2|1257.2|1256.2|1255.2|15
1589207100000|2020-05-11 14:25:00|1258|1257|1257.9|1256.9|1258|1257|1257.4|1256.4|0
1589207400000|2020-05-11 14:30:00|1257.7|1256.7|1258.7|1257.7|1258.7|1257.7|1257.2|1256.2|0
1589207700000|2020-05-11 14:35:00|1258.9|1257.9|1258.2|1257.2|1259.2|1258.2|1258.2|1257.2|15
1589208000000|2020-05-11 14:40:00|1258.4|1257.4|1258.2|1257.2|1258.5|1257.5|1258|1257|0
1589208300000|2020-05-11 14:45:00|1258.1|1257.1|1258.2|1257.2|1258.5|1257.5|1257.9|1256.9|5
1589208600000|2020-05-11 14:50:00|1258.6|1257.6|1257|1256|1258.6|1257.6|1256.4|1255.4|29
1589266800000|2020-05-12 07:00:00|1256.5|1256.5|1256.5|1256.5|1256.5|1256.5|1256.5|1256.5|0
1589267700000|2020-05-12 07:15:00|1265.9|1264.9|1266|1265|1267|1266|1265.9|1264.9|10
1589268000000|2020-05-12 07:20:00|1265.6|1264.6|1264.5|1263.5|1266|1265|1264.5|1263.5|0
1589268300000|2020-05-12 07:25:00|1264.6|1263.6|1263.1|1262.1|1264.7|1263.7|1263.1|1262.1|5
1589268600000|2020-05-12 07:30:00|1263|1262|1263.9|1262.9|1263.9|1262.9|1263|1262|0
1589268900000|2020-05-12 07:35:00|1264|1263|1263.9|1262.9|1264.1|1263.1|1263.6|1262.6|0
1589269200000|2020-05-12 07:40:00|1263.7|1262.7|1262.7|1261.7|1263.7|1262.7|1262.6|1261.6|1
1589269500000|2020-05-12 07:45:00|1262.9|1261.9|1264.4|1263.4|1264.4|1263.4|1262.9|1261.9|0
1589269800000|2020-05-12 07:50:00|1264.5|1263.5|1264.1|1263.1|1264.6|1263.6|1264|1263|1
1589270100000|2020-05-12 07:55:00|1263.4|1262.4|1263.3|1262.3|1264.3|1263.3|1263.3|1262.3|0
1589270400000|2020-05-12 08:00:00|1263.6|1262.6|1262.9|1261.9|1263.8|1262.8|1262.4|1261.4|10
1589270700000|2020-05-12 08:05:00|1262.8|1261.8|1261.9|1260.9|1263.1|1262.1|1261.8|1260.8|0
1589271000000|2020-05-12 08:10:00|1262.2|1261.2|1263.9|1262.9|1263.9|1262.9|1262.1|1261.1|0
1589271300000|2020-05-12 08:15:00|1264.2|1263.2|1264.6|1263.6|1264.6|1263.6|1263.7|1262.7|0
1589271600000|2020-05-12 08:20:00|1264.7|1263.7|1263.3|1262.3|1264.7|1263.7|1263.1|1262.1|5
1589271900000|2020-05-12 08:25:00|1263.2|1262.2|1263.6|1262.6|1264.1|1263.1|1262.1|1261.1|59
1589272200000|2020-05-12 08:30:00|1263.7|1262.7|1263.8|1262.8|1264.7|1263.7|1263.7|1262.7|0
1589272500000|2020-05-12 08:35:00|1264.1|1263.1|1264.2|1263.2|1264.8|1263.8|1264.1|1263.1|0
1589272800000|2020-05-12 08:40:00|1264.1|1263.1|1263.3|1262.3|1264.1|1263.1|1263.2|1262.2|0
1589273100000|2020-05-12 08:45:00|1263.4|1262.4|1263.2|1262.2|1263.4|1262.4|1262.2|1261.2|6
1589273400000|2020-05-12 08:50:00|1263.3|1262.3|1262.3|1261.3|1263.4|1262.4|1262.3|1261.3|0
1589273700000|2020-05-12 08:55:00|1262.2|1261.2|1261.1|1260.1|1262.2|1261.2|1261.1|1260.1|48
1589274000000|2020-05-12 09:00:00|1260.9|1259.9|1259.1|1258.1|1260.9|1259.9|1259.1|1258.1|10
1589274300000|2020-05-12 09:05:00|1259.3|1258.3|1259.6|1258.6|1259.6|1258.6|1259.3|1258.3|0
1589274600000|2020-05-12 09:10:00|1259.4|1258.4|1260.1|1259.1|1260.7|1259.7|1259.1|1258.1|0
1589274900000|2020-05-12 09:15:00|1260.2|1259.2|1259.9|1258.9|1260.3|1259.3|1259.6|1258.6|0
1589275200000|2020-05-12 09:20:00|1259.4|1258.4|1258.7|1257.7|1259.4|1258.4|1258.3|1257.3|95
1589275500000|2020-05-12 09:25:00|1259.2|1258.2|1260.4|1259.4|1260.4|1259.4|1259.2|1258.2|0
1589275800000|2020-05-12 09:30:00|1260.6|1259.6|1261.2|1260.2|1261.2|1260.2|1260.6|1259.6|0
1589276100000|2020-05-12 09:35:00|1261.1|1260.1|1260.7|1259.7|1261.4|1260.4|1260.6|1259.6|0
1589276400000|2020-05-12 09:40:00|1260.6|1259.6|1259.7|1258.7|1261.1|1260.1|1259.7|1258.7|0
1589276700000|2020-05-12 09:45:00|1259.6|1258.6|1260.1|1259.1|1260.2|1259.2|1259.1|1258.1|0
1589277000000|2020-05-12 09:50:00|1260.2|1259.2|1261.1|1260.1|1261.1|1260.1|1260.1|1259.1|11
1589277300000|2020-05-12 09:55:00|1261.2|1260.2|1262.2|1261.2|1262.2|1261.2|1261.1|1260.1|0
1589277600000|2020-05-12 10:00:00|1262.7|1261.7|1260.8|1259.8|1263.1|1262.1|1260.8|1259.8|1
1589277900000|2020-05-12 10:05:00|1260.2|1259.2|1260.3|1259.3|1260.4|1259.4|1260.2|1259.2|0
1589278200000|2020-05-12 10:10:00|1260.6|1259.6|1260.3|1259.3|1260.6|1259.6|1260.2|1259.2|0
1589278500000|2020-05-12 10:15:00|1260.7|1259.7|1262.2|1261.2|1262.4|1261.4|1260.7|1259.7|0
1589278800000|2020-05-12 10:20:00|1262.3|1261.3|1263.6|1262.6|1263.6|1262.6|1262.3|1261.3|9
1589279100000|2020-05-12 10:25:00|1263.4|1262.4|1262.6|1261.6|1263.4|1262.4|1262.4|1261.4|9
1589279400000|2020-05-12 10:30:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|0
1589279700000|2020-05-12 10:35:00|1262.8|1261.8|1262.4|1261.4|1262.8|1261.8|1262.4|1261.4|0
1589280000000|2020-05-12 10:40:00|1262.3|1261.3|1262.9|1261.9|1262.9|1261.9|1262.3|1261.3|0
1589280300000|2020-05-12 10:45:00|1262.8|1261.8|1261.6|1260.6|1262.8|1261.8|1261.6|1260.6|0
1589280900000|2020-05-12 10:55:00|1261.9|1260.9|1261.8|1260.8|1262.1|1261.1|1261.8|1260.8|0
1589281200000|2020-05-12 11:00:00|1261.7|1260.7|1261.2|1260.2|1261.8|1260.8|1261.1|1260.1|0
1589281500000|2020-05-12 11:05:00|1261.3|1260.3|1261.7|1260.7|1261.9|1260.9|1261.3|1260.3|0
1589281800000|2020-05-12 11:10:00|1261.6|1260.6|1262.1|1261.1|1262.1|1261.1|1261.6|1260.6|0
1589282100000|2020-05-12 11:15:00|1262.2|1261.2|1262.8|1261.8|1262.9|1261.9|1262.2|1261.2|0
1589282400000|2020-05-12 11:20:00|1263.1|1262.1|1264.2|1263.2|1264.3|1263.3|1263.1|1262.1|50
1589282700000|2020-05-12 11:25:00|1264.1|1263.1|1264.7|1263.7|1264.7|1263.7|1263.4|1262.4|0
1589283000000|2020-05-12 11:30:00|1264.6|1263.6|1264.1|1263.1|1264.6|1263.6|1263.8|1262.8|0
1589283300000|2020-05-12 11:35:00|1264.2|1263.2|1263.8|1262.8|1264.9|1263.9|1263.8|1262.8|203
1589283600000|2020-05-12 11:40:00|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|220
1589283900000|2020-05-12 11:45:00|1263.8|1262.8|1264.9|1263.9|1264.9|1263.9|1263.8|1262.8|0
1589284200000|2020-05-12 11:50:00|1264.8|1263.8|1264.3|1263.3|1264.8|1263.8|1263.9|1262.9|5
1589284500000|2020-05-12 11:55:00|1264.4|1263.4|1264.1|1263.1|1264.6|1263.6|1264.1|1263.1|0
1589284800000|2020-05-12 12:00:00|1263.9|1262.9|1263.9|1262.9|1263.9|1262.9|1263.9|1262.9|0
1589285100000|2020-05-12 12:05:00|1263.8|1262.8|1263.3|1262.3|1263.8|1262.8|1262.9|1261.9|0
1589285400000|2020-05-12 12:10:00|1264.1|1263.1|1263.7|1262.7|1264.1|1263.1|1263.7|1262.7|0
1589285700000|2020-05-12 12:15:00|1263.6|1262.6|1262.6|1261.6|1263.6|1262.6|1262.6|1261.6|0
1589286000000|2020-05-12 12:20:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|0
1589286300000|2020-05-12 12:25:00|1262.8|1261.8|1262.9|1261.9|1263.3|1262.3|1262.6|1261.6|25
1589286600000|2020-05-12 12:30:00|1262.6|1261.6|1261.4|1260.4|1262.9|1261.9|1261.1|1260.1|0
1589286900000|2020-05-12 12:35:00|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|0
1589287500000|2020-05-12 12:45:00|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|0
1589287800000|2020-05-12 12:50:00|||||||||70
1589288100000|2020-05-12 12:55:00|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|1262.6|1261.6|0
1589288400000|2020-05-12 13:00:00|1262.9|1261.9|1263.9|1262.9|1265.9|1264.9|1262.9|1261.9|50
1589289000000|2020-05-12 13:10:00|1263.8|1262.8|1262.9|1261.9|1264.2|1263.2|1262.3|1261.3|50
1589289300000|2020-05-12 13:15:00|1262.8|1261.8|1262.4|1261.4|1262.8|1261.8|1262.1|1261.1|0
1589289600000|2020-05-12 13:20:00|1262.3|1261.3|1262.1|1261.1|1262.6|1261.6|1261.9|1260.9|0
1589289900000|2020-05-12 13:25:00|1262.2|1261.2|1262.1|1261.1|1262.6|1261.6|1261.8|1260.8|0
1589290200000|2020-05-12 13:30:00|1262.2|1261.2|1262.2|1261.2|1262.8|1261.8|1262.1|1261.1|0
1589290500000|2020-05-12 13:35:00|1262.1|1261.1|1258.6|1257.6|1262.2|1261.2|1258.6|1257.6|0
1589290800000|2020-05-12 13:40:00|1258.8|1257.8|1256.8|1255.8|1259.2|1258.2|1256.8|1255.8|0
1589291100000|2020-05-12 13:45:00|1256.7|1255.7|1256.8|1255.8|1257.1|1256.1|1256.4|1255.4|0
1589291400000|2020-05-12 13:50:00|1256.9|1255.9|1258.2|1257.2|1258.7|1257.7|1256.8|1255.8|0
1589291700000|2020-05-12 13:55:00|1258.3|1257.3|1259.7|1258.7|1259.7|1258.7|1257.8|1256.8|0
1589292000000|2020-05-12 14:00:00|1259.9|1258.9|1260.1|1259.1|1260.3|1259.3|1259.8|1258.8|0
1589292300000|2020-05-12 14:05:00|1259.9|1258.9|1260.4|1259.4|1260.4|1259.4|1259.7|1258.7|0
1589292600000|2020-05-12 14:10:00|1260.6|1259.6|1260.9|1259.9|1261.1|1260.1|1260.3|1259.3|0
1589292900000|2020-05-12 14:15:00|1261.1|1260.1|1261.3|1260.3|1261.7|1260.7|1260.9|1259.9|0
1589293200000|2020-05-12 14:20:00|1261.2|1260.2|1259.7|1258.7|1261.3|1260.3|1259.3|1258.3|0
1589293500000|2020-05-12 14:25:00|1259.8|1258.8|1259.9|1258.9|1260.3|1259.3|1259.8|1258.8|0
1589293800000|2020-05-12 14:30:00|1260.1|1259.1|1260.4|1259.4|1260.7|1259.7|1260.1|1259.1|0
1589294100000|2020-05-12 14:35:00|1260.3|1259.3|1260.8|1259.8|1261.3|1260.3|1260.2|1259.2|0
1589294400000|2020-05-12 14:40:00|1260.6|1259.6|1260.8|1259.8|1261.3|1260.3|1260.4|1259.4|12
1589294700000|2020-05-12 14:45:00|1260.9|1259.9|1259.3|1258.3|1260.9|1259.9|1259.3|1258.3|25
1589295000000|2020-05-12 14:50:00|1259.2|1258.2|1261.1|1260.1|1261.1|1260.1|1258.9|1257.9|201
1589353200000|2020-05-13 07:00:00|1260.6|1260.6|1260.6|1260.6|1260.6|1260.6|1260.6|1260.6|0
1589353500000|2020-05-13 07:05:00|1256.6|1255.6|1251.6|1250.6|1256.6|1255.6|1249.1|1248.1|0
1589353800000|2020-05-13 07:10:00|1251.8|1250.8|1249.9|1248.9|1252.8|1251.8|1249.9|1248.9|0
1589354400000|2020-05-13 07:20:00|1250.1|1249.1|1250.6|1249.6|1250.6|1249.6|1250.1|1249.1|0
1589354700000|2020-05-13 07:25:00|1250.7|1249.7|1250.4|1249.4|1250.7|1249.7|1250.4|1249.4|0
1589355000000|2020-05-13 07:30:00|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|0
1589355300000|2020-05-13 07:35:00|1250.4|1249.4|1248.4|1247.4|1251.9|1250.9|1247.4|1246.4|60
1589355600000|2020-05-13 07:40:00|1248.6|1247.6|1250.3|1249.3|1250.4|1249.4|1248.6|1247.6|1
1589355900000|2020-05-13 07:45:00|1249.6|1248.6|1249.5|1248.5|1250|1249|1249.5|1248.5|0
1589356200000|2020-05-13 07:50:00|1249.4|1248.4|1247.7|1246.7|1251.1|1250.1|1247.7|1246.7|0
1589356500000|2020-05-13 07:55:00|1247.6|1246.6|1245.2|1244.2|1247.6|1246.6|1245.2|1244.2|0
1589356800000|2020-05-13 08:00:00|1245.4|1244.4|1244.9|1243.9|1245.5|1244.5|1244.9|1243.9|0
1589357100000|2020-05-13 08:05:00|1244.8|1243.8|1244.7|1243.7|1244.8|1243.8|1244.7|1243.7|0
1589357400000|2020-05-13 08:10:00|1245.1|1244.1|1245.3|1244.3|1245.6|1244.6|1245.1|1244.1|50
1589358000000|2020-05-13 08:20:00|1245.4|1244.4|1245.6|1244.6|1245.6|1244.6|1245.4|1244.4|1
1589358300000|2020-05-13 08:25:00|1246.3|1245.3|1245.9|1244.9|1246.3|1245.3|1245.9|1244.9|0
1589358600000|2020-05-13 08:30:00|1246.1|1245.1|1246.2|1245.2|1246.2|1245.2|1246.1|1245.1|0
1589358900000|2020-05-13 08:35:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|0
1589359200000|2020-05-13 08:40:00|1245.4|1244.4|1244.9|1243.9|1245.6|1244.6|1244.9|1243.9|0
1589359500000|2020-05-13 08:45:00|1244.2|1243.2|1242.6|1241.6|1244.2|1243.2|1242.6|1241.6|100
1589359800000|2020-05-13 08:50:00|1242.7|1241.7|1243.1|1242.1|1243.1|1242.1|1242.7|1241.7|0
1589360100000|2020-05-13 08:55:00|1242.8|1241.8|1243.7|1242.7|1244.1|1243.1|1242.8|1241.8|0
1589360400000|2020-05-13 09:00:00|1243.6|1242.6|1243.3|1242.3|1243.6|1242.6|1243.3|1242.3|1
1589360700000|2020-05-13 09:05:00|1243.2|1242.2|1242.8|1241.8|1243.2|1242.2|1242.3|1241.3|0
1589361000000|2020-05-13 09:10:00|1242.9|1241.9|1242.7|1241.7|1243.1|1242.1|1242.7|1241.7|0
1589361300000|2020-05-13 09:15:00|1242.9|1241.9|1243.1|1242.1|1243.2|1242.2|1242.9|1241.9|0
1589361600000|2020-05-13 09:20:00|1243.6|1242.6|1243.6|1242.6|1243.6|1242.6|1243.6|1242.6|0
1589362200000|2020-05-13 09:30:00|1243.4|1242.4|1241.9|1240.9|1243.4|1242.4|1241.9|1240.9|0
1589362500000|2020-05-13 09:35:00|1242.1|1241.1|1242.6|1241.6|1242.6|1241.6|1242.1|1241.1|0
1589362800000|2020-05-13 09:40:00|1242.7|1241.7|1243.6|1242.6|1243.9|1242.9|1242.6|1241.6|0
1589363100000|2020-05-13 09:45:00|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1
1589363400000|2020-05-13 09:50:00|1243.8|1242.8|1244.9|1243.9|1244.9|1243.9|1243.8|1242.8|0
1589363700000|2020-05-13 09:55:00|1244.8|1243.8|1244.6|1243.6|1244.8|1243.8|1244.4|1243.4|0
1589364000000|2020-05-13 10:00:00|1245.1|1244.1|1245.2|1244.2|1245.2|1244.2|1245.1|1244.1|50
1589364300000|2020-05-13 10:05:00|1245.3|1244.3|1246.4|1245.4|1246.4|1245.4|1245.3|1244.3|0
1589364600000|2020-05-13 10:10:00|1246.6|1245.6|1246.1|1245.1|1246.6|1245.6|1246.1|1245.1|0
1589364900000|2020-05-13 10:15:00|1245.9|1244.9|1244.8|1243.8|1245.9|1244.9|1244.8|1243.8|0
1589365500000|2020-05-13 10:25:00|1244.9|1243.9|1245.2|1244.2|1245.2|1244.2|1244.9|1243.9|0
1589365800000|2020-05-13 10:30:00|1245.1|1244.1|1244.2|1243.2|1245.1|1244.1|1244.1|1243.1|1
1589366100000|2020-05-13 10:35:00|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|0
1589366400000|2020-05-13 10:40:00|1243.9|1242.9|1242.6|1241.6|1243.9|1242.9|1242.6|1241.6|0
1589366700000|2020-05-13 10:45:00|1242.7|1241.7|1242.8|1241.8|1242.8|1241.8|1242.7|1241.7|0
1589367000000|2020-05-13 10:50:00|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1589367300000|2020-05-13 10:55:00|1243.1|1242.1|1244.6|1243.6|1244.6|1243.6|1243.1|1242.1|0
1589367600000|2020-05-13 11:00:00|1244.7|1243.7|1244.8|1243.8|1244.8|1243.8|1244.7|1243.7|0
1589367900000|2020-05-13 11:05:00|1244.9|1243.9|1245.9|1244.9|1245.9|1244.9|1244.8|1243.8|0
1589368200000|2020-05-13 11:10:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|0
1589368500000|2020-05-13 11:15:00|||||||||1
1589368800000|2020-05-13 11:20:00|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|0
1589369700000|2020-05-13 11:35:00|1246.1|1245.1|1247.3|1246.3|1247.3|1246.3|1246.1|1245.1|0
1589370000000|2020-05-13 11:40:00|1246.9|1245.9|1248.7|1247.7|1248.7|1247.7|1246.9|1245.9|0
1589370300000|2020-05-13 11:45:00|1248.8|1247.8|1248.9|1247.9|1248.9|1247.9|1248.8|1247.8|0
1589370600000|2020-05-13 11:50:00|1249|1248|1249.9|1248.9|1249.9|1248.9|1249|1248|0
1589370900000|2020-05-13 11:55:00|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.7|1248.7|1
1589371200000|2020-05-13 12:00:00|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|0
1589371500000|2020-05-13 12:05:00|1249.5|1248.5|1250.9|1249.9|1251.2|1250.2|1249.5|1248.5|2
1589371800000|2020-05-13 12:10:00|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|100
1589372100000|2020-05-13 12:15:00|1250.9|1249.9|1252|1251|1252.2|1251.2|1250.9|1249.9|64
1589372400000|2020-05-13 12:20:00|1251.2|1250.2|1251|1250|1251.2|1250.2|1250.8|1249.8|0
1589372700000|2020-05-13 12:25:00|1250.8|1249.8|1249.9|1248.9|1250.8|1249.8|1249.9|1248.9|0
1589373000000|2020-05-13 12:30:00|1249.8|1248.8|1249.4|1248.4|1249.8|1248.8|1248.8|1247.8|42
1589373300000|2020-05-13 12:35:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.2|1248.2|0
1589373600000|2020-05-13 12:40:00|1249.4|1248.4|1250.9|1249.9|1250.9|1249.9|1249.4|1248.4|1
1589373900000|2020-05-13 12:45:00|1251|1250|1250.3|1249.3|1251.2|1250.2|1250.2|1249.2|0
1589374200000|2020-05-13 12:50:00|1250.4|1249.4|1250.2|1249.2|1250.4|1249.4|1250|1249|100
1589374500000|2020-05-13 12:55:00|1250|1249|1249.9|1248.9|1250.2|1249.2|1249.7|1248.7|50
1589374800000|2020-05-13 13:00:00|1249.8|1248.8|1249.3|1248.3|1249.9|1248.9|1249.3|1248.3|0
1589375100000|2020-05-13 13:05:00|1248.3|1247.3|1248|1247|1248.4|1247.4|1247.9|1246.9|1
1589375400000|2020-05-13 13:10:00|1248.2|1247.2|1248.9|1247.9|1248.9|1247.9|1248.2|1247.2|0
1589375700000|2020-05-13 13:15:00|1249|1248|1249|1248|1249.2|1248.2|1248.8|1247.8|0
1589376000000|2020-05-13 13:20:00|1249.2|1248.2|1249.3|1248.3|1249.7|1248.7|1248.9|1247.9|0
1589376300000|2020-05-13 13:25:00|1249.2|1248.2|1249.2|1248.2|1249.4|1248.4|1248.9|1247.9|101
1589376600000|2020-05-13 13:30:00|1248.4|1247.4|1248.2|1247.2|1250.7|1249.7|1248.2|1247.2|1
1589376900000|2020-05-13 13:35:00|1248|1247|1249.2|1248.2|1249.2|1248.2|1247.8|1246.8|1
1589377200000|2020-05-13 13:40:00|1249|1248|1249.2|1248.2|1249.3|1248.3|1248.8|1247.8|0
1589377500000|2020-05-13 13:45:00|1249|1248|1250.7|1249.7|1250.8|1249.8|1249|1248|0
1589377800000|2020-05-13 13:50:00|1250.8|1249.8|1251|1250|1251.2|1250.2|1250.7|1249.7|0
1589378100000|2020-05-13 13:55:00|1251.2|1250.2|1249.7|1248.7|1251.2|1250.2|1249|1248|33
1589378400000|2020-05-13 14:00:00|1249.5|1248.5|1251|1250|1251|1250|1249.4|1248.4|99
1589378700000|2020-05-13 14:05:00|1251.2|1250.2|1251.9|1250.9|1252.2|1251.2|1251|1250|1
1589379000000|2020-05-13 14:10:00|1252.1|1251.1|1252.1|1251.1|1252.2|1251.2|1251.8|1250.8|101
1589379300000|2020-05-13 14:15:00|1252.2|1251.2|1252.9|1251.9|1253.1|1252.1|1252.2|1251.2|0
1589379600000|2020-05-13 14:20:00|1253.1|1252.1|1253.6|1252.6|1253.9|1252.9|1253.1|1252.1|36
1589379900000|2020-05-13 14:25:00|1253.7|1252.7|1254.6|1253.6|1255.6|1254.6|1253.7|1252.7|51
1589380200000|2020-05-13 14:30:00|1255.4|1254.4|1257.7|1256.7|1257.7|1256.7|1255.4|1254.4|24
1589380500000|2020-05-13 14:35:00|1257.8|1256.8|1257.4|1256.4|1258.8|1257.8|1257.2|1256.2|0
1589380800000|2020-05-13 14:40:00|1258.2|1257.2|1256.8|1255.8|1258.2|1257.2|1256.6|1255.6|30
1589381100000|2020-05-13 14:45:00|1256.9|1255.9|1257.8|1256.8|1258.2|1257.2|1256.8|1255.8|0
1589381400000|2020-05-13 14:50:00|1257.7|1256.7|1255.6|1254.6|1258.1|1257.1|1255.6|1254.6|242
1589439600000|2020-05-14 07:00:00|1255.1|1255.1|1255.1|1255.1|1255.1|1255.1|1255.1|1255.1|0
1589440800000|2020-05-14 07:20:00|1244.7|1243.7|1247.7|1246.7|1247.7|1246.7|1244.7|1243.7|51
1589441100000|2020-05-14 07:25:00|1247.6|1246.6|1246.2|1245.2|1249.2|1248.2|1246.1|1245.1|0
1589441400000|2020-05-14 07:30:00|1246.3|1245.3|1247.7|1246.7|1249.6|1248.6|1246.3|1245.3|1
1589441700000|2020-05-14 07:35:00|1247.6|1246.6|1248.2|1247.2|1249.6|1248.6|1247.3|1246.3|0
1589442000000|2020-05-14 07:40:00|1248.3|1247.3|1247.9|1246.9|1249.6|1248.6|1247.8|1246.8|0
1589442300000|2020-05-14 07:45:00|1247.8|1246.8|1248.2|1247.2|1249.6|1248.6|1247.8|1246.8|0
1589442600000|2020-05-14 07:50:00|1248.1|1247.1|1247.2|1246.2|1248.8|1247.8|1247.1|1246.1|0
1589442900000|2020-05-14 07:55:00|1247.3|1246.3|1247.6|1246.6|1249.1|1248.1|1246.9|1245.9|0
1589443200000|2020-05-14 08:00:00|1247.2|1246.2|1249.1|1248.1|1249.1|1248.1|1246.8|1245.8|0
1589443500000|2020-05-14 08:05:00|1248.7|1247.7|1248.3|1247.3|1248.7|1247.7|1247.9|1246.9|0
1589443800000|2020-05-14 08:10:00|1247.9|1246.9|1247.9|1246.9|1248.7|1247.7|1247.9|1246.9|0
1589444100000|2020-05-14 08:15:00|1247.8|1246.8|1246.4|1245.4|1247.8|1246.8|1246.4|1245.4|0
1589444400000|2020-05-14 08:20:00|1246.7|1245.7|1244.6|1243.6|1246.8|1245.8|1244.6|1243.6|0
1589444700000|2020-05-14 08:25:00|1244.4|1243.4|1243.7|1242.7|1244.6|1243.6|1243.7|1242.7|0
1589445000000|2020-05-14 08:30:00|1243.8|1242.8|1242.1|1241.1|1243.8|1242.8|1241.7|1240.7|0
1589445600000|2020-05-14 08:40:00|1241.9|1240.9|1240.1|1239.1|1241.9|1240.9|1239.9|1238.9|0
1589445900000|2020-05-14 08:45:00|1240.4|1239.4|1239.7|1238.7|1241.3|1240.3|1239.7|1238.7|0
1589446200000|2020-05-14 08:50:00|1239.8|1238.8|1240.2|1239.2|1240.2|1239.2|1239.8|1238.8|134
1589446800000|2020-05-14 09:00:00|1240.5|1239.5|1240.9|1239.9|1240.9|1239.9|1240.5|1239.5|0
1589447100000|2020-05-14 09:05:00|1241.2|1240.2|1243.2|1242.2|1243.5|1242.5|1241.2|1240.2|6
1589447400000|2020-05-14 09:10:00|1242.8|1241.8|1239.9|1238.9|1242.8|1241.8|1239.9|1238.9|37
1589447700000|2020-05-14 09:15:00|1239.8|1238.8|1240.2|1239.2|1240.2|1239.2|1239.8|1238.8|0
1589448000000|2020-05-14 09:20:00|1240.3|1239.3|1240.7|1239.7|1240.7|1239.7|1240.3|1239.3|1
1589448300000|2020-05-14 09:25:00|1241|1240|1241.8|1240.8|1241.8|1240.8|1241|1240|0
1589448600000|2020-05-14 09:30:00|1241.4|1240.4|1241.4|1240.4|1242.2|1241.2|1241.4|1240.4|0
1589448900000|2020-05-14 09:35:00|1241|1240|1241|1240|1241.4|1240.4|1241|1240|0
1589449200000|2020-05-14 09:40:00|1240.7|1239.7|1238.8|1237.8|1240.7|1239.7|1238.8|1237.8|0
1589449800000|2020-05-14 09:50:00|1239.2|1238.2|1239.9|1238.9|1239.9|1238.9|1239|1238|0
1589450100000|2020-05-14 09:55:00|1239.8|1238.8|1240.7|1239.7|1240.7|1239.7|1239.5|1238.5|0
1589450400000|2020-05-14 10:00:00|1240.9|1239.9|1241.4|1240.4|1241.4|1240.4|1240.3|1239.3|0
1589450700000|2020-05-14 10:05:00|1241.3|1240.3|1241|1240|1241.3|1240.3|1240.9|1239.9|0
1589451000000|2020-05-14 10:10:00|1240.9|1239.9|1240.4|1239.4|1241|1240|1240.3|1239.3|0
1589451300000|2020-05-14 10:15:00|1240.3|1239.3|1238|1237|1240.3|1239.3|1238|1237|0
1589451600000|2020-05-14 10:20:00|1238.4|1237.4|1238.8|1237.8|1238.8|1237.8|1238.4|1237.4|0
1589452200000|2020-05-14 10:30:00|1239.2|1238.2|1241.3|1240.3|1241.4|1240.4|1239.2|1238.2|1
1589452500000|2020-05-14 10:35:00|1241.4|1240.4|1241.4|1240.4|1241.7|1240.7|1241.3|1240.3|0
1589452800000|2020-05-14 10:40:00|1241.8|1240.8|1242|1241|1242.2|1241.2|1241.8|1240.8|0
1589453100000|2020-05-14 10:45:00|1241.8|1240.8|1242.2|1241.2|1242.2|1241.2|1241.8|1240.8|0
1589453400000|2020-05-14 10:50:00|1242|1241|1241.7|1240.7|1242.2|1241.2|1241.7|1240.7|0
1589453700000|2020-05-14 10:55:00|1241.8|1240.8|1242.9|1241.9|1242.9|1241.9|1241.8|1240.8|0
1589454000000|2020-05-14 11:00:00|1243.2|1242.2|1244|1243|1244|1243|1243.2|1242.2|0
1589454300000|2020-05-14 11:05:00|1243.9|1242.9|1244.2|1243.2|1244.4|1243.4|1243.9|1242.9|0
1589454600000|2020-05-14 11:10:00|1244.4|1243.4|1244.7|1243.7|1244.7|1243.7|1244.1|1243.1|0
1589454900000|2020-05-14 11:15:00|1244.6|1243.6|1244.5|1243.5|1244.7|1243.7|1244.4|1243.4|0
1589455200000|2020-05-14 11:20:00|1244.4|1243.4|1244.2|1243.2|1244.4|1243.4|1244.2|1243.2|0
1589455500000|2020-05-14 11:25:00|1244.4|1243.4|1244.2|1243.2|1244.4|1243.4|1244.2|1243.2|0
1589455800000|2020-05-14 11:30:00|1244.4|1243.4|1244|1243|1244.4|1243.4|1244|1243|364
1589456100000|2020-05-14 11:35:00|1244.1|1243.1|1243.7|1242.7|1244.1|1243.1|1243.5|1242.5|0
1589456400000|2020-05-14 11:40:00|1243.6|1242.6|1242.2|1241.2|1243.6|1242.6|1242.2|1241.2|222
1589456700000|2020-05-14 11:45:00|1242.5|1241.5|1243.7|1242.7|1243.7|1242.7|1242.4|1241.4|0
1589457000000|2020-05-14 11:50:00|1243.9|1242.9|1244.2|1243.2|1244.4|1243.4|1243.9|1242.9|0
1589457300000|2020-05-14 11:55:00|1244.1|1243.1|1243.9|1242.9|1244.4|1243.4|1243.7|1242.7|0
1589457600000|2020-05-14 12:00:00|1243.7|1242.7|1243.7|1242.7|1244.1|1243.1|1243.6|1242.6|0
1589457900000|2020-05-14 12:05:00|1243.6|1242.6|1243|1242|1243.7|1242.7|1242.9|1241.9|0
1589458200000|2020-05-14 12:10:00|1242.9|1241.9|1243.2|1242.2|1243.6|1242.6|1242.9|1241.9|0
1589458500000|2020-05-14 12:15:00|1243.6|1242.6|1243|1242|1243.6|1242.6|1242.9|1241.9|0
1589458800000|2020-05-14 12:20:00|1242.9|1241.9|1241.7|1240.7|1242.9|1241.9|1241.5|1240.5|0
1589459100000|2020-05-14 12:25:00|1242|1241|1241.6|1240.6|1243.7|1242.7|1241.6|1240.6|0
1589459400000|2020-05-14 12:30:00|1242.2|1241.2|1241.7|1240.7|1243.2|1242.2|1241.2|1240.2|0
1589459700000|2020-05-14 12:35:00|1242.1|1241.1|1239.6|1238.6|1242.1|1241.1|1239.6|1238.6|0
1589460000000|2020-05-14 12:40:00|1240|1239|1240|1239|1242|1241|1239.6|1238.6|1
1589460300000|2020-05-14 12:45:00|1239.4|1238.4|1239.2|1238.2|1239.6|1238.6|1239.1|1238.1|0
1589460600000|2020-05-14 12:50:00|1239.5|1238.5|1237.1|1236.1|1239.6|1238.6|1237.1|1236.1|0
1589460900000|2020-05-14 12:55:00|1237.4|1236.4|1237.5|1236.5|1237.5|1236.5|1237.4|1236.4|1
1589461200000|2020-05-14 13:00:00|1237.4|1236.4|1237.5|1236.5|1237.5|1236.5|1237.4|1236.4|1
1589461500000|2020-05-14 13:05:00|1237.4|1236.4|1237.6|1236.6|1238|1237|1237.4|1236.4|0
1589461800000|2020-05-14 13:10:00|1237.7|1236.7|1236.1|1235.1|1238|1237|1236.1|1235.1|0
1589462100000|2020-05-14 13:15:00|1236|1235|1236.8|1235.8|1237.6|1236.6|1235.6|1234.6|0
1589462400000|2020-05-14 13:20:00|1236.6|1235.6|1235.6|1234.6|1236.6|1235.6|1235.3|1234.3|0
1589462700000|2020-05-14 13:25:00|1235.8|1234.8|1236.5|1235.5|1236.5|1235.5|1235.8|1234.8|2
1589463000000|2020-05-14 13:30:00|1236.6|1235.6|1237.6|1236.6|1237.6|1236.6|1236.6|1235.6|0
1589463300000|2020-05-14 13:35:00|1237.9|1236.9|1239.5|1238.5|1240.5|1239.5|1237.9|1236.9|2
1589463600000|2020-05-14 13:40:00|1239.4|1238.4|1239|1238|1240.3|1239.3|1238.9|1237.9|0
1589463900000|2020-05-14 13:45:00|1239.1|1238.1|1237.6|1236.6|1239.4|1238.4|1237.5|1236.5|0
1589464200000|2020-05-14 13:50:00|1237.9|1236.9|1236.8|1235.8|1238|1237|1236.6|1235.6|0
1589464500000|2020-05-14 13:55:00|1237.1|1236.1|1237|1236|1237.8|1236.8|1236.6|1235.6|0
1589464800000|2020-05-14 14:00:00|1236.9|1235.9|1237|1236|1237.6|1236.6|1236.6|1235.6|0
1589465100000|2020-05-14 14:05:00|1237.1|1236.1|1237.1|1236.1|1237.5|1236.5|1236.8|1235.8|0
1589465400000|2020-05-14 14:10:00|1236.7|1235.7|1236.2|1235.2|1237.4|1236.4|1236.2|1235.2|0
1589465700000|2020-05-14 14:15:00|1236.4|1235.4|1235.7|1234.7|1236.4|1235.4|1234.5|1233.5|5
1589466000000|2020-05-14 14:20:00|1235.9|1234.9|1235.1|1234.1|1236.6|1235.6|1233.4|1232.4|5
1589466300000|2020-05-14 14:25:00|1235.4|1234.4|1234.1|1233.1|1236.6|1235.6|1233.6|1232.6|20
1589466600000|2020-05-14 14:30:00|1234.2|1233.2|1235.6|1234.6|1236.4|1235.4|1234.2|1233.2|0
1589466900000|2020-05-14 14:35:00|1235.7|1234.7|1235.4|1234.4|1235.9|1234.9|1234.5|1233.5|5
1589467500000|2020-05-14 14:45:00|1235.2|1234.2|1237.7|1236.7|1238|1237|1234.5|1233.5|15
1589467800000|2020-05-14 14:50:00|1237.9|1236.9|1238.4|1237.4|1239.4|1238.4|1237.4|1236.4|3
1589526000000|2020-05-15 07:00:00|1237.9|1237.9|1237.9|1237.9|1237.9|1237.9|1237.9|1237.9|0
1589529300000|2020-05-15 07:55:00|1250.4|1249.4|1246.7|1245.7|1250.4|1249.4|1245.6|1244.6|0
1589529600000|2020-05-15 08:00:00|1246.9|1245.9|1245|1244|1248.1|1247.1|1243.4|1242.4|1
1589529900000|2020-05-15 08:05:00|1244.9|1243.9|1243.6|1242.6|1244.9|1243.9|1242.4|1241.4|0
1589530200000|2020-05-15 08:10:00|1243.5|1242.5|1243.1|1242.1|1243.5|1242.5|1243.1|1242.1|0
1589530500000|2020-05-15 08:15:00|1243|1242|1241.2|1240.2|1243.1|1242.1|1240.5|1239.5|0
1589530800000|2020-05-15 08:20:00|1241.4|1240.4|1242.1|1241.1|1242.2|1241.2|1241|1240|0
1589531100000|2020-05-15 08:25:00|1240|1239|1241.4|1240.4|1241.5|1240.5|1240|1239|0
1589531400000|2020-05-15 08:30:00|1241.2|1240.2|1241.4|1240.4|1241.4|1240.4|1241.2|1240.2|0
1589531700000|2020-05-15 08:35:00|1241.6|1240.6|1242.4|1241.4|1243.6|1242.6|1241.6|1240.6|1
1589532000000|2020-05-15 08:40:00|1242.2|1241.2|1242.6|1241.6|1242.6|1241.6|1242.2|1241.2|0
1589532300000|2020-05-15 08:45:00|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.2|1241.2|0
1589532600000|2020-05-15 08:50:00|1242.6|1241.6|1243.2|1242.2|1243.2|1242.2|1242.6|1241.6|0
1589532900000|2020-05-15 08:55:00|1243.4|1242.4|1243.1|1242.1|1248.4|1247.4|1242.4|1241.4|1
1589533200000|2020-05-15 09:00:00|1243.2|1242.2|1245.2|1244.2|1245.2|1244.2|1243.1|1242.1|0
1589533500000|2020-05-15 09:05:00|1245.4|1244.4|1246.6|1245.6|1246.6|1245.6|1245.4|1244.4|0
1589533800000|2020-05-15 09:10:00|1244.4|1243.4|1246.4|1245.4|1246.6|1245.6|1244.4|1243.4|1
1589534100000|2020-05-15 09:15:00|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|1246.5|1245.5|0
1589534400000|2020-05-15 09:20:00|1246.4|1245.4|1246.4|1245.4|1246.6|1245.6|1246.4|1245.4|0
1589534700000|2020-05-15 09:25:00|1246.2|1245.2|1245.6|1244.6|1246.2|1245.2|1243.6|1242.6|0
1589535000000|2020-05-15 09:30:00|1245.7|1244.7|1246.4|1245.4|1246.9|1245.9|1245.7|1244.7|0
1589535300000|2020-05-15 09:35:00|1246.5|1245.5|1247.5|1246.5|1247.6|1246.6|1246.5|1245.5|0
1589535600000|2020-05-15 09:40:00|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|0
1589535900000|2020-05-15 09:45:00|1247.5|1246.5|1248|1247|1248.4|1247.4|1247.5|1246.5|0
1589536500000|2020-05-15 09:55:00|1247.9|1246.9|1246.9|1245.9|1247.9|1246.9|1245.1|1244.1|0
1589536800000|2020-05-15 10:00:00|1246.7|1245.7|1246.9|1245.9|1246.9|1245.9|1246.7|1245.7|0
1589537100000|2020-05-15 10:05:00|1247|1246|1247.1|1246.1|1247.1|1246.1|1247|1246|0
1589537700000|2020-05-15 10:15:00|1247.2|1246.2|1248.9|1247.9|1248.9|1247.9|1247.1|1246.1|1
1589538000000|2020-05-15 10:20:00|1249|1248|1248.6|1247.6|1249.6|1248.6|1247.1|1246.1|0
1589538600000|2020-05-15 10:30:00|1248.5|1247.5|1243.9|1242.9|1248.5|1247.5|1243.9|1242.9|0
1589538900000|2020-05-15 10:35:00|1244|1243|1244.9|1243.9|1246.1|1245.1|1243.7|1242.7|0
1589539200000|2020-05-15 10:40:00|1245|1244|1245.9|1244.9|1247|1246|1244.9|1243.9|1
1589539500000|2020-05-15 10:45:00|1245.7|1244.7|1245.9|1244.9|1245.9|1244.9|1245.7|1244.7|0
1589539800000|2020-05-15 10:50:00|1246|1245|1245.7|1244.7|1246|1245|1244|1243|0
1589540100000|2020-05-15 10:55:00|1245.9|1244.9|1245.7|1244.7|1246|1245|1244.1|1243.1|1
1589540400000|2020-05-15 11:00:00|1245.6|1244.6|1243.4|1242.4|1245.6|1244.6|1242.2|1241.2|2
1589540700000|2020-05-15 11:05:00|1243.5|1242.5|1244.4|1243.4|1244.9|1243.9|1243.5|1242.5|0
1589541000000|2020-05-15 11:10:00|1244.5|1243.5|1243.4|1242.4|1244.7|1243.7|1242.5|1241.5|0
1589541300000|2020-05-15 11:15:00|1243.5|1242.5|1244.4|1243.4|1244.4|1243.4|1243.5|1242.5|0
1589541900000|2020-05-15 11:25:00|1244.5|1243.5|1244.7|1243.7|1244.7|1243.7|1244.5|1243.5|0
1589542200000|2020-05-15 11:30:00|1244.6|1243.6|1244.4|1243.4|1244.9|1243.9|1242.5|1241.5|0
1589542500000|2020-05-15 11:35:00|1244.2|1243.2|1242.2|1241.2|1244.2|1243.2|1241.5|1240.5|0
1589542800000|2020-05-15 11:40:00|1242.5|1241.5|1242.7|1241.7|1242.9|1241.9|1242.4|1241.4|0
1589543100000|2020-05-15 11:45:00|1242.5|1241.5|1241.8|1240.8|1242.5|1241.5|1239.9|1238.9|0
1589543400000|2020-05-15 11:50:00|1239.9|1238.9|1240|1239|1241.7|1240.7|1239|1238|1
1589543700000|2020-05-15 11:55:00|1240.2|1239.2|1240.9|1239.9|1241.3|1240.3|1239.2|1238.2|0
1589544000000|2020-05-15 12:00:00|1241|1240|1242.7|1241.7|1242.7|1241.7|1241|1240|0
1589544300000|2020-05-15 12:05:00|1240.5|1239.5|1243.7|1242.7|1244.8|1243.8|1240.5|1239.5|0
1589544600000|2020-05-15 12:10:00|1243.8|1242.8|1244.9|1243.9|1245|1244|1242.9|1241.9|0
1589544900000|2020-05-15 12:15:00|1245|1244|1245|1244|1245|1244|1243.2|1242.2|0
1589545200000|2020-05-15 12:20:00|1244.9|1243.9|1244.9|1243.9|1245|1244|1243.3|1242.3|0
1589545500000|2020-05-15 12:25:00|1242.9|1241.9|1243.3|1242.3|1245|1244|1242.9|1241.9|0
1589545800000|2020-05-15 12:30:00|1242.9|1241.9|1244.5|1243.5|1244.8|1243.8|1242.5|1241.5|0
1589546100000|2020-05-15 12:35:00|1244.7|1243.7|1244.8|1243.8|1244.9|1243.9|1242.8|1241.8|0
1589546400000|2020-05-15 12:40:00|1242.9|1241.9|1241.8|1240.8|1244.9|1243.9|1241.4|1240.4|0
1589546700000|2020-05-15 12:45:00|1241.9|1240.9|1244.5|1243.5|1244.9|1243.9|1241.9|1240.9|1
1589547000000|2020-05-15 12:50:00|1242.8|1241.8|1245.9|1244.9|1246|1245|1242.8|1241.8|0
1589547300000|2020-05-15 12:55:00|1246|1245|1245.9|1244.9|1246.2|1245.2|1244.2|1243.2|0
1589547600000|2020-05-15 13:00:00|1246.2|1245.2|1245.5|1244.5|1246.3|1245.3|1243.7|1242.7|0
1589547900000|2020-05-15 13:05:00|1245.4|1244.4|1245.3|1244.3|1245.4|1244.4|1243.4|1242.4|0
1589548200000|2020-05-15 13:10:00|1245.4|1244.4|1244|1243|1245.9|1244.9|1243.4|1242.4|0
1589548500000|2020-05-15 13:15:00|1243.9|1242.9|1245.2|1244.2|1245.3|1244.3|1243.4|1242.4|0
1589548800000|2020-05-15 13:20:00|1245|1244|1245.2|1244.2|1245.3|1244.3|1245|1244|0
1589549100000|2020-05-15 13:25:00|1245.3|1244.3|1243.7|1242.7|1245.3|1244.3|1242.9|1241.9|0
1589549400000|2020-05-15 13:30:00|1243.8|1242.8|1244.9|1243.9|1246.3|1245.3|1243.8|1242.8|0
1589549700000|2020-05-15 13:35:00|1245|1244|1246.3|1245.3|1246.3|1245.3|1242.8|1241.8|0
1589550000000|2020-05-15 13:40:00|1246.4|1245.4|1246.2|1245.2|1246.5|1245.5|1245.7|1244.7|5
1589550300000|2020-05-15 13:45:00|1246.7|1245.7|1245|1244|1246.7|1245.7|1244.5|1243.5|16
1589550600000|2020-05-15 13:50:00|1245.4|1244.4|1250|1249|1251.3|1250.3|1245.4|1244.4|51
1589550900000|2020-05-15 13:55:00|1250.2|1249.2|1255|1254|1255|1254|1248.7|1247.7|0
1589551200000|2020-05-15 14:00:00|1253.9|1252.9|1252.2|1251.2|1254.7|1253.7|1252|1251|0
1589551500000|2020-05-15 14:05:00|1252.4|1251.4|1252.4|1251.4|1253.9|1252.9|1252.2|1251.2|0
1589551800000|2020-05-15 14:10:00|1252.3|1251.3|1252.5|1251.5|1253.9|1252.9|1252.2|1251.2|0
1589552100000|2020-05-15 14:15:00|1252.4|1251.4|1251.9|1250.9|1253.9|1252.9|1251.9|1250.9|0
1589552400000|2020-05-15 14:20:00|1252.2|1251.2|1251.5|1250.5|1252.4|1251.4|1251.3|1250.3|0
1589552700000|2020-05-15 14:25:00|1251.4|1250.4|1249.8|1248.8|1252.9|1251.9|1249.6|1248.6|0
1589553000000|2020-05-15 14:30:00|1251.2|1250.2|1249.7|1248.7|1251.6|1250.6|1249.6|1248.6|0
1589553300000|2020-05-15 14:35:00|1249.6|1248.6|1248.6|1247.6|1250.4|1249.4|1248.6|1247.6|0
1589553600000|2020-05-15 14:40:00|1248.4|1247.4|1248.1|1247.1|1248.4|1247.4|1248.1|1247.1|0
1589553900000|2020-05-15 14:45:00|1249.2|1248.2|1246.6|1245.6|1249.3|1248.3|1246.6|1245.6|1
1589554200000|2020-05-15 14:50:00|1247.1|1246.1|1246.4|1245.4|1248.2|1247.2|1245.2|1244.2|51
1589793600000|2020-05-18 09:20:00|1263.7|1262.7|1266.9|1265.9|1267.2|1266.2|1263.7|1262.7|0
1589793900000|2020-05-18 09:25:00|1266.8|1265.8|1266.2|1265.2|1266.8|1265.8|1266.2|1265.2|0
1589794200000|2020-05-18 09:30:00|1265.9|1264.9|1266.1|1265.1|1266.2|1265.2|1265.8|1264.8|0
1589794500000|2020-05-18 09:35:00|1265.9|1264.9|1265.6|1264.6|1266.2|1265.2|1264.4|1263.4|51
1589794800000|2020-05-18 09:40:00|1265.9|1264.9|1267.1|1266.1|1267.1|1266.1|1265.9|1264.9|0
1589798100000|2020-05-18 10:35:00|1267.4|1266.4|1268.4|1267.4|1268.6|1267.6|1267.4|1266.4|0
1589798400000|2020-05-18 10:40:00|1268.3|1267.3|1267.9|1266.9|1268.3|1267.3|1267.9|1266.9|0
1589798700000|2020-05-18 10:45:00|1268.3|1267.3|1268.8|1267.8|1269.2|1268.2|1268.3|1267.3|9
1589799000000|2020-05-18 10:50:00|1268.7|1267.7|1268.3|1267.3|1268.8|1267.8|1268.2|1267.2|1
1589799300000|2020-05-18 10:55:00|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|0
1589799600000|2020-05-18 11:00:00|1268.9|1267.9|1268.6|1267.6|1268.9|1267.9|1268.6|1267.6|0
1589800200000|2020-05-18 11:10:00|1268.4|1267.4|1268.3|1267.3|1268.6|1267.6|1268.1|1267.1|0
1589800500000|2020-05-18 11:15:00|1268.2|1267.2|1267.8|1266.8|1268.2|1267.2|1267.8|1266.8|1
1589800800000|2020-05-18 11:20:00|1267.7|1266.7|1266.2|1265.2|1267.7|1266.7|1265.7|1264.7|54
1589801400000|2020-05-18 11:30:00|1266.6|1265.6|1265.7|1264.7|1267.9|1266.9|1265.7|1264.7|62
1589802000000|2020-05-18 11:40:00|1266.1|1265.1|1266.9|1265.9|1267.1|1266.1|1266.1|1265.1|50
1589802300000|2020-05-18 11:45:00|1267.3|1266.3|1268.9|1267.9|1268.9|1267.9|1267.3|1266.3|0
1589802600000|2020-05-18 11:50:00|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|1269.3|1268.3|0
1589803200000|2020-05-18 12:00:00|1269.6|1268.6|1271.6|1270.6|1272.1|1271.1|1269.6|1268.6|13
1589803500000|2020-05-18 12:05:00|1271.9|1270.9|1271.3|1270.3|1271.9|1270.9|1271.3|1270.3|0
1589803800000|2020-05-18 12:10:00|1271.4|1270.4|1271.6|1270.6|1271.8|1270.8|1271.3|1270.3|0
1589804100000|2020-05-18 12:15:00|1271.4|1270.4|1271.8|1270.8|1271.8|1270.8|1271.4|1270.4|0
1589804400000|2020-05-18 12:20:00|1271.7|1270.7|1272.1|1271.1|1272.1|1271.1|1271.7|1270.7|0
1589804700000|2020-05-18 12:25:00|1272.3|1271.3|1273.8|1272.8|1273.8|1272.8|1272.3|1271.3|0
1589805000000|2020-05-18 12:30:00|1273.7|1272.7|1272.7|1271.7|1273.7|1272.7|1272.7|1271.7|3
1589805300000|2020-05-18 12:35:00|1272.8|1271.8|1270.4|1269.4|1272.8|1271.8|1270.4|1269.4|3
1589805600000|2020-05-18 12:40:00|1270.3|1269.3|1269.2|1268.2|1270.3|1269.3|1269.2|1268.2|1
1589805900000|2020-05-18 12:45:00|1269.1|1268.1|1269.2|1268.2|1269.2|1268.2|1269.1|1268.1|1
1589806500000|2020-05-18 12:55:00|1269.5|1268.5|1269.7|1268.7|1269.8|1268.8|1269.5|1268.5|13
1589806800000|2020-05-18 13:00:00|1270|1269|1269.5|1268.5|1270|1269|1269.5|1268.5|0
1589807100000|2020-05-18 13:05:00|1269.6|1268.6|1268.7|1267.7|1269.7|1268.7|1268.7|1267.7|3
1589807400000|2020-05-18 13:10:00|1268.6|1267.6|1269.3|1268.3|1269.5|1268.5|1268.6|1267.6|0
1589807700000|2020-05-18 13:15:00|1269.2|1268.2|1269.1|1268.1|1269.3|1268.3|1269.1|1268.1|0
1589808600000|2020-05-18 13:30:00|1269|1268|1269.1|1268.1|1269.3|1268.3|1269|1268|1
1589808900000|2020-05-18 13:35:00|1270.1|1269.1|1270.6|1269.6|1270.6|1269.6|1269.7|1268.7|11
1589809200000|2020-05-18 13:40:00|1270.7|1269.7|1270.7|1269.7|1271.1|1270.1|1270.6|1269.6|0
1589809500000|2020-05-18 13:45:00|1270.8|1269.8|1270.3|1269.3|1271.2|1270.2|1270.2|1269.2|1
1589809800000|2020-05-18 13:50:00|1270.2|1269.2|1268.3|1267.3|1270.3|1269.3|1268.3|1267.3|1
1589810100000|2020-05-18 13:55:00|1268.5|1267.5|1268.7|1267.7|1268.7|1267.7|1268.2|1267.2|0
1589810400000|2020-05-18 14:00:00|1269.3|1268.3|1269.8|1268.8|1269.8|1268.8|1269.3|1268.3|12
1589810700000|2020-05-18 14:05:00|1269.7|1268.7|1268.6|1267.6|1269.7|1268.7|1267.8|1266.8|2
1589811300000|2020-05-18 14:15:00|1269.2|1268.2|1270|1269|1270|1269|1269.2|1268.2|0
1589811600000|2020-05-18 14:20:00|1270.2|1269.2|1270.2|1269.2|1270.3|1269.3|1269.9|1268.9|0
1589811900000|2020-05-18 14:25:00|1270.4|1269.4|1271.5|1270.5|1271.5|1270.5|1270.4|1269.4|0
1589812200000|2020-05-18 14:30:00|1271.4|1270.4|1274|1273|1274.2|1273.2|1271.4|1270.4|15
1589812500000|2020-05-18 14:35:00|1273.9|1272.9|1274.3|1273.3|1274.4|1273.4|1273.9|1272.9|4
1589813100000|2020-05-18 14:45:00|1274.2|1273.2|1272.9|1271.9|1274.2|1273.2|1272.9|1271.9|13
1589813400000|2020-05-18 14:50:00|1272.5|1271.5|1272.7|1271.7|1272.7|1271.7|1271.3|1270.3|43
1589871600000|2020-05-19 07:00:00|1272.2|1272.2|1281.8|1280.8|1293.5|1292.5|1272.2|1272.2|0
1589871900000|2020-05-19 07:05:00|1282|1281|1282.3|1281.3|1283.2|1282.2|1279.5|1278.5|0
1589872200000|2020-05-19 07:10:00|1284.9|1283.9|1283.2|1282.2|1284.9|1283.9|1281.7|1280.7|0
1589872500000|2020-05-19 07:15:00|1283.5|1282.5|1284.3|1283.3|1284.9|1283.9|1283.5|1282.5|1
1589872800000|2020-05-19 07:20:00|1283.9|1282.9|1283.9|1282.9|1284.7|1283.7|1282.4|1281.4|0
1589873100000|2020-05-19 07:25:00|1283.5|1282.5|1282.7|1281.7|1284.9|1283.9|1282.7|1281.7|2
1589873400000|2020-05-19 07:30:00|1282.5|1281.5|1282.4|1281.4|1282.9|1281.9|1281.3|1280.3|0
1589873700000|2020-05-19 07:35:00|1282.3|1281.3|1282.3|1281.3|1282.4|1281.4|1282.2|1281.2|0
1589874000000|2020-05-19 07:40:00|1281.9|1280.9|1280.3|1279.3|1281.9|1280.9|1280.3|1279.3|0
1589874300000|2020-05-19 07:45:00|1279.1|1278.1|1279.9|1278.9|1279.9|1278.9|1279.1|1278.1|1
1589874600000|2020-05-19 07:50:00|1279.8|1278.8|1278.4|1277.4|1279.8|1278.8|1278.4|1277.4|0
1589874900000|2020-05-19 07:55:00|1278.3|1277.3|1278.3|1277.3|1278.6|1277.6|1277.9|1276.9|0
1589875200000|2020-05-19 08:00:00|1278.1|1277.1|1277|1276|1278.1|1277.1|1276.6|1275.6|0
1589875500000|2020-05-19 08:05:00|1276.9|1275.9|1275.5|1274.5|1276.9|1275.9|1275.3|1274.3|0
1589875800000|2020-05-19 08:10:00|1275.9|1274.9|1277.4|1276.4|1277.5|1276.5|1275.9|1274.9|50
1589876100000|2020-05-19 08:15:00|1277.8|1276.8|1278.1|1277.1|1278.1|1277.1|1277.8|1276.8|0
1589876400000|2020-05-19 08:20:00|1279.1|1278.1|1278.1|1277.1|1279.1|1278.1|1278.1|1277.1|51
1589876700000|2020-05-19 08:25:00|1278|1277|1278.6|1277.6|1279|1278|1277.9|1276.9|0
1589877000000|2020-05-19 08:30:00|1278.8|1277.8|1280.1|1279.1|1280.1|1279.1|1278.8|1277.8|0
1589877300000|2020-05-19 08:35:00|1280|1279|1279.8|1278.8|1280.1|1279.1|1279.5|1278.5|0
1589877600000|2020-05-19 08:40:00|1279.6|1278.6|1279.9|1278.9|1280.1|1279.1|1279.6|1278.6|0
1589877900000|2020-05-19 08:45:00|1279.8|1278.8|1278.4|1277.4|1280.3|1279.3|1278|1277|6
1589878200000|2020-05-19 08:50:00|1278.3|1277.3|1280.1|1279.1|1280.1|1279.1|1276.8|1275.8|52
1589878500000|2020-05-19 08:55:00|1280.3|1279.3|1279.9|1278.9|1280.6|1279.6|1279.1|1278.1|1
1589878800000|2020-05-19 09:00:00|1280|1279|1280|1279|1280.9|1279.9|1279.8|1278.8|0
1589879100000|2020-05-19 09:05:00|1279.9|1278.9|1279.5|1278.5|1280.5|1279.5|1279.5|1278.5|0
1589879400000|2020-05-19 09:10:00|1279.4|1278.4|1279.5|1278.5|1279.6|1278.6|1279.4|1278.4|0
1589879700000|2020-05-19 09:15:00|1279.6|1278.6|1279.4|1278.4|1280.1|1279.1|1279.4|1278.4|0
1589880000000|2020-05-19 09:20:00|1279.5|1278.5|1277.4|1276.4|1279.5|1278.5|1277.3|1276.3|1
1589880300000|2020-05-19 09:25:00|1277.5|1276.5|1276.6|1275.6|1277.5|1276.5|1276.4|1275.4|0
1589880600000|2020-05-19 09:30:00|1276.5|1275.5|1277.4|1276.4|1277.5|1276.5|1276.1|1275.1|0
1589880900000|2020-05-19 09:35:00|1277.5|1276.5|1278|1277|1278.3|1277.3|1277.3|1276.3|0
1589881200000|2020-05-19 09:40:00|1278.1|1277.1|1278.8|1277.8|1278.8|1277.8|1278.1|1277.1|0
1589881500000|2020-05-19 09:45:00|1278.6|1277.6|1278.6|1277.6|1278.8|1277.8|1278.5|1277.5|0
1589881800000|2020-05-19 09:50:00|1278.8|1277.8|1278.8|1277.8|1278.8|1277.8|1278.4|1277.4|0
1589882100000|2020-05-19 09:55:00|1278.6|1277.6|1279.1|1278.1|1279.1|1278.1|1278.5|1277.5|0
1589882400000|2020-05-19 10:00:00|1279|1278|1278|1277|1279|1278|1277.6|1276.6|0
1589882700000|2020-05-19 10:05:00|1277.9|1276.9|1278.1|1277.1|1278.3|1277.3|1277.8|1276.8|0
1589883000000|2020-05-19 10:10:00|1278|1277|1277.4|1276.4|1278.1|1277.1|1277.4|1276.4|0
1589883300000|2020-05-19 10:15:00|1277.5|1276.5|1275.9|1274.9|1277.6|1276.6|1275.8|1274.8|0
1589883600000|2020-05-19 10:20:00|1276|1275|1276.1|1275.1|1276.8|1275.8|1276|1275|0
1589883900000|2020-05-19 10:25:00|1276.4|1275.4|1276.6|1275.6|1276.8|1275.8|1276|1275|0
1589884200000|2020-05-19 10:30:00|1276.5|1275.5|1277.5|1276.5|1277.5|1276.5|1276.5|1275.5|0
1589884500000|2020-05-19 10:35:00|1277.4|1276.4|1277.5|1276.5|1278.6|1277.6|1277.4|1276.4|0
1589884800000|2020-05-19 10:40:00|1277.4|1276.4|1277.6|1276.6|1278.3|1277.3|1277.3|1276.3|0
1589885100000|2020-05-19 10:45:00|1277.5|1276.5|1277.6|1276.6|1278.6|1277.6|1277.5|1276.5|0
1589885400000|2020-05-19 10:50:00|1277.8|1276.8|1278.6|1277.6|1279|1278|1277.8|1276.8|0
1589885700000|2020-05-19 10:55:00|1278.5|1277.5|1278.4|1277.4|1279.4|1278.4|1278|1277|0
1589886000000|2020-05-19 11:00:00|1278.5|1277.5|1277.4|1276.4|1279|1278|1276.5|1275.5|0
1589886300000|2020-05-19 11:05:00|1277.3|1276.3|1277.5|1276.5|1278.3|1277.3|1277.1|1276.1|0
1589886600000|2020-05-19 11:10:00|1277.6|1276.6|1277.6|1276.6|1278.6|1277.6|1277.4|1276.4|0
1589886900000|2020-05-19 11:15:00|1277.5|1276.5|1277.9|1276.9|1278.6|1277.6|1277.4|1276.4|0
1589887200000|2020-05-19 11:20:00|1278.6|1277.6|1277.8|1276.8|1278.6|1277.6|1277.6|1276.6|0
1589887500000|2020-05-19 11:25:00|1277.9|1276.9|1279.1|1278.1|1280.1|1279.1|1277.9|1276.9|0
1589887800000|2020-05-19 11:30:00|1282|1281|1277.5|1276.5|1282|1281|1277.4|1276.4|0
1589888100000|2020-05-19 11:35:00|1277.6|1276.6|1278|1277|1279.8|1278.8|1277.5|1276.5|0
1589888400000|2020-05-19 11:40:00|1277.9|1276.9|1279.4|1278.4|1279.6|1278.6|1277.6|1276.6|0
1589888700000|2020-05-19 11:45:00|1279.3|1278.3|1279.9|1278.9|1281.9|1280.9|1279.1|1278.1|0
1589889000000|2020-05-19 11:50:00|1280.4|1279.4|1279.6|1278.6|1280.4|1279.4|1279.5|1278.5|0
1589889300000|2020-05-19 11:55:00|1279.8|1278.8|1280.1|1279.1|1280.3|1279.3|1279.8|1278.8|0
1589889600000|2020-05-19 12:00:00|1280.3|1279.3|1278.6|1277.6|1280.8|1279.8|1278.5|1277.5|0
1589889900000|2020-05-19 12:05:00|1278.5|1277.5|1278.5|1277.5|1278.6|1277.6|1278.4|1277.4|0
1589890200000|2020-05-19 12:10:00|1278.6|1277.6|1279.1|1278.1|1281.9|1280.9|1278.6|1277.6|0
1589890500000|2020-05-19 12:15:00|1279.3|1278.3|1279.3|1278.3|1279.4|1278.4|1279|1278|0
1589890800000|2020-05-19 12:20:00|1279.1|1278.1|1279.5|1278.5|1286.8|1285.8|1279.1|1278.1|0
1589891100000|2020-05-19 12:25:00|1279.6|1278.6|1278.9|1277.9|1286.8|1285.8|1278.9|1277.9|0
1589891400000|2020-05-19 12:30:00|1279|1278|1280.6|1279.6|1288.6|1287.6|1279|1278|0
1589891700000|2020-05-19 12:35:00|1280.8|1279.8|1283|1282|1283|1282|1280.6|1279.6|0
1589892000000|2020-05-19 12:40:00|1281|1280|1281.6|1280.6|1283.4|1282.4|1280.6|1279.6|0
1589892300000|2020-05-19 12:45:00|1281.5|1280.5|1281.4|1280.4|1281.8|1280.8|1281.1|1280.1|10
1589892600000|2020-05-19 12:50:00|1281.3|1280.3|1281.4|1280.4|1281.6|1280.6|1281.3|1280.3|0
1589892900000|2020-05-19 12:55:00|1281.5|1280.5|1281.3|1280.3|1281.6|1280.6|1281.1|1280.1|0
1589893200000|2020-05-19 13:00:00|1281.1|1280.1|1278|1277|1281.1|1280.1|1278|1277|0
1589893500000|2020-05-19 13:05:00|1280.4|1279.4|1277.9|1276.9|1280.4|1279.4|1277.6|1276.6|0
1589893800000|2020-05-19 13:10:00|1277.8|1276.8|1277.9|1276.9|1278|1277|1277.5|1276.5|0
1589894100000|2020-05-19 13:15:00|1278|1277|1279.4|1278.4|1280.8|1279.8|1277.9|1276.9|0
1589894400000|2020-05-19 13:20:00|1279.5|1278.5|1278.8|1277.8|1279.5|1278.5|1278.6|1277.6|0
1589894700000|2020-05-19 13:25:00|1278.9|1277.9|1277.8|1276.8|1279.3|1278.3|1277.6|1276.6|0
1589895000000|2020-05-19 13:30:00|1277.6|1276.6|1279|1278|1280.8|1279.8|1277.5|1276.5|0
1589895300000|2020-05-19 13:35:00|1279.1|1278.1|1279.5|1278.5|1279.6|1278.6|1278.6|1277.6|0
1589895600000|2020-05-19 13:40:00|1279.6|1278.6|1280.1|1279.1|1281.9|1280.9|1279.4|1278.4|0
1589895900000|2020-05-19 13:45:00|1280.4|1279.4|1282.5|1281.5|1284.1|1283.1|1280.3|1279.3|50
1589896200000|2020-05-19 13:50:00|1282.6|1281.6|1285.6|1284.6|1288.3|1287.3|1282.5|1281.5|0
1589896500000|2020-05-19 13:55:00|1285.5|1284.5|1286.1|1285.1|1288.3|1287.3|1284.1|1283.1|0
1589896800000|2020-05-19 14:00:00|1286.3|1285.3|1285.8|1284.8|1288.3|1287.3|1285.8|1284.8|0
1589897100000|2020-05-19 14:05:00|1285.9|1284.9|1283.6|1282.6|1286|1285|1283.6|1282.6|2
1589897400000|2020-05-19 14:10:00|1283.8|1282.8|1282.8|1281.8|1283.8|1282.8|1282.6|1281.6|2
1589897700000|2020-05-19 14:15:00|1282.7|1281.7|1281.7|1280.7|1282.8|1281.8|1280.7|1279.7|20
1589898000000|2020-05-19 14:20:00|1281.8|1280.8|1281.6|1280.6|1282.9|1281.9|1281.6|1280.6|1
1589898300000|2020-05-19 14:25:00|1281.4|1280.4|1281.4|1280.4|1281.6|1280.6|1280.9|1279.9|0
1589898600000|2020-05-19 14:30:00|1281.3|1280.3|1281.6|1280.6|1281.6|1280.6|1281.2|1280.2|0
1589898900000|2020-05-19 14:35:00|1281.9|1280.9|1281.9|1280.9|1281.9|1280.9|1281.8|1280.8|0
1589899200000|2020-05-19 14:40:00|1281.8|1280.8|1281.9|1280.9|1281.9|1280.9|1281.6|1280.6|0
1589899500000|2020-05-19 14:45:00|1281.7|1280.7|1282.3|1281.3|1282.3|1281.3|1281.7|1280.7|5
1589899800000|2020-05-19 14:50:00|1281.3|1280.3|1282.7|1281.7|1282.7|1281.7|1281.3|1280.3|63
1589958000000|2020-05-20 07:00:00|1282.2|1282.2|1282.2|1282.2|1282.2|1282.2|1282.2|1282.2|0
1589966700000|2020-05-20 09:25:00|1293.1|1292.1|1293.8|1292.8|1294.6|1293.6|1292.8|1291.8|2
1589967000000|2020-05-20 09:30:00|1293.7|1292.7|1292.6|1291.6|1293.7|1292.7|1291.8|1290.8|0
1589967300000|2020-05-20 09:35:00|1292.9|1291.9|1291.9|1290.9|1293.1|1292.1|1290.7|1289.7|0
1589967600000|2020-05-20 09:40:00|1292.1|1291.1|1293.1|1292.1|1293.1|1292.1|1291.3|1290.3|0
1589967900000|2020-05-20 09:45:00|1292.9|1291.9|1293.7|1292.7|1293.8|1292.8|1291.3|1290.3|0
1589968200000|2020-05-20 09:50:00|1293.8|1292.8|1293.2|1292.2|1294.2|1293.2|1293.1|1292.1|0
1589968500000|2020-05-20 09:55:00|1293.3|1292.3|1293.1|1292.1|1293.7|1292.7|1290.6|1289.6|0
1589968800000|2020-05-20 10:00:00|1292.9|1291.9|1291.7|1290.7|1293.1|1292.1|1291.6|1290.6|0
1589969100000|2020-05-20 10:05:00|1291.8|1290.8|1291.2|1290.2|1291.9|1290.9|1290.3|1289.3|0
1589969400000|2020-05-20 10:10:00|1291.3|1290.3|1293.4|1292.4|1293.4|1292.4|1290.7|1289.7|0
1589969700000|2020-05-20 10:15:00|1293.6|1292.6|1291.9|1290.9|1293.7|1292.7|1290.7|1289.7|1
1589970000000|2020-05-20 10:20:00|1292.2|1291.2|1291.6|1290.6|1293.2|1292.2|1291.6|1290.6|0
1589970300000|2020-05-20 10:25:00|1291.7|1290.7|1291.3|1290.3|1291.9|1290.9|1291.3|1290.3|0
1589970600000|2020-05-20 10:30:00|1291.4|1290.4|1290.9|1289.9|1292.4|1291.4|1290.2|1289.2|1
1589970900000|2020-05-20 10:35:00|1291.1|1290.1|1291.2|1290.2|1291.3|1290.3|1290.7|1289.7|0
1589971200000|2020-05-20 10:40:00|1291.1|1290.1|1291.4|1290.4|1291.4|1290.4|1291.1|1290.1|0
1589971500000|2020-05-20 10:45:00|1291.6|1290.6|1294.4|1293.4|1294.4|1293.4|1291.6|1290.6|0
1589971800000|2020-05-20 10:50:00|1294.6|1293.6|1294.9|1293.9|1294.9|1293.9|1294.4|1293.4|0
1589972100000|2020-05-20 10:55:00|1294.8|1293.8|1294.9|1293.9|1295.1|1294.1|1294.7|1293.7|0
1589972400000|2020-05-20 11:00:00|1294.8|1293.8|1294.8|1293.8|1295.2|1294.2|1294.7|1293.7|0
1589972700000|2020-05-20 11:05:00|1294.9|1293.9|1295.3|1294.3|1295.4|1294.4|1294.8|1293.8|0
1589973000000|2020-05-20 11:10:00|1295.4|1294.4|1294.9|1293.9|1295.4|1294.4|1294.9|1293.9|0
1589973300000|2020-05-20 11:15:00|1294.8|1293.8|1294.1|1293.1|1295.1|1294.1|1294.1|1293.1|0
1589973600000|2020-05-20 11:20:00|1294.2|1293.2|1294.2|1293.2|1294.3|1293.3|1294.1|1293.1|0
1589973900000|2020-05-20 11:25:00|1294.1|1293.1|1295.1|1294.1|1295.3|1294.3|1294.1|1293.1|0
1589974200000|2020-05-20 11:30:00|1295.2|1294.2|1294.6|1293.6|1295.2|1294.2|1294.4|1293.4|0
1589974500000|2020-05-20 11:35:00|1294.7|1293.7|1294.9|1293.9|1295.1|1294.1|1294.4|1293.4|0
1589974800000|2020-05-20 11:40:00|1295.3|1294.3|1296.5|1295.5|1296.5|1295.5|1295.3|1294.3|0
1589975100000|2020-05-20 11:45:00|1296.3|1295.3|1296.2|1295.2|1297|1296|1296.1|1295.1|0
1589975400000|2020-05-20 11:50:00|1296.3|1295.3|1295.7|1294.7|1296.3|1295.3|1295.6|1294.6|0
1589975700000|2020-05-20 11:55:00|1296.2|1295.2|1295.7|1294.7|1296.5|1295.5|1295.6|1294.6|0
1589976000000|2020-05-20 12:00:00|1296.2|1295.2|1296.2|1295.2|1296.5|1295.5|1296.2|1295.2|0
1589976300000|2020-05-20 12:05:00|1296.1|1295.1|1297.2|1296.2|1297.2|1296.2|1296.1|1295.1|0
1589976600000|2020-05-20 12:10:00|1297.3|1296.3|1298.1|1297.1|1298.2|1297.2|1297.2|1296.2|0
1589976900000|2020-05-20 12:15:00|1298|1297|1297.8|1296.8|1299|1298|1297.8|1296.8|0
1589977200000|2020-05-20 12:20:00|1297.7|1296.7|1297.1|1296.1|1297.8|1296.8|1296.2|1295.2|0
1589977500000|2020-05-20 12:25:00|1297|1296|1297.2|1296.2|1297.2|1296.2|1297|1296|0
1589977800000|2020-05-20 12:30:00|1297.1|1296.1|1298|1297|1298|1297|1297.1|1296.1|0
1589978400000|2020-05-20 12:40:00|1298.3|1297.3|1298.6|1297.6|1298.7|1297.7|1298.3|1297.3|0
1589978700000|2020-05-20 12:45:00|1298.5|1297.5|1298.1|1297.1|1298.5|1297.5|1297.8|1296.8|0
1589979000000|2020-05-20 12:50:00|1298.5|1297.5|1298.6|1297.6|1298.7|1297.7|1297.8|1296.8|0
1589979300000|2020-05-20 12:55:00|1298.5|1297.5|1297.7|1296.7|1298.6|1297.6|1297.7|1296.7|0
1589979600000|2020-05-20 13:00:00|1298.2|1297.2|1296.6|1295.6|1305.7|1304.7|1296.6|1295.6|70
1589979900000|2020-05-20 13:05:00|1296.7|1295.7|1296.5|1295.5|1296.7|1295.7|1295.8|1294.8|0
1589980200000|2020-05-20 13:10:00|1296.8|1295.8|1297.2|1296.2|1297.2|1296.2|1296.5|1295.5|0
1589980500000|2020-05-20 13:15:00|1296.8|1295.8|1296.8|1295.8|1297.2|1296.2|1296.8|1295.8|0
1589980800000|2020-05-20 13:20:00|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|1297.2|1296.2|0
1589981100000|2020-05-20 13:25:00|1298.2|1297.2|1298.5|1297.5|1299.7|1298.7|1298.2|1297.2|1
1589981400000|2020-05-20 13:30:00|1298.8|1297.8|1296.7|1295.7|1298.8|1297.8|1296.7|1295.7|0
1589981700000|2020-05-20 13:35:00|1296.8|1295.8|1296.8|1295.8|1297.1|1296.1|1296.1|1295.1|0
1589982000000|2020-05-20 13:40:00|1296.7|1295.7|1297.6|1296.6|1297.7|1296.7|1296.2|1295.2|0
1589982300000|2020-05-20 13:45:00|1297.5|1296.5|1297.7|1296.7|1297.7|1296.7|1296.2|1295.2|0
1589982600000|2020-05-20 13:50:00|1297.6|1296.6|1296.2|1295.2|1297.7|1296.7|1296.2|1295.2|0
1589982900000|2020-05-20 13:55:00|1296.1|1295.1|1295.2|1294.2|1296.2|1295.2|1295.2|1294.2|0
1589983200000|2020-05-20 14:00:00|1295.5|1294.5|1296|1295|1296.2|1295.2|1295.5|1294.5|0
1589983500000|2020-05-20 14:05:00|1296.1|1295.1|1296.6|1295.6|1296.8|1295.8|1295.8|1294.8|0
1589983800000|2020-05-20 14:10:00|1296.7|1295.7|1297.5|1296.5|1297.5|1296.5|1296.1|1295.1|0
1589984100000|2020-05-20 14:15:00|1297.6|1296.6|1299.1|1298.1|1299.1|1298.1|1297.5|1296.5|20
1589984400000|2020-05-20 14:20:00|1299.2|1298.2|1299.6|1298.6|1300.2|1299.2|1297.3|1296.3|3
1589984700000|2020-05-20 14:25:00|1299.5|1298.5|1300.5|1299.5|1301|1300|1299.5|1298.5|0
1589985000000|2020-05-20 14:30:00|1300.7|1299.7|1300.6|1299.6|1300.7|1299.7|1299.7|1298.7|0
1589985300000|2020-05-20 14:35:00|1300.5|1299.5|1301.1|1300.1|1301.5|1300.5|1298.1|1297.1|0
1589985600000|2020-05-20 14:40:00|1301.2|1300.2|1300.5|1299.5|1302|1301|1300.5|1299.5|0
1589985900000|2020-05-20 14:45:00|1300.3|1299.3|1300.7|1299.7|1301.1|1300.1|1300.3|1299.3|0
1589986200000|2020-05-20 14:50:00|1300.6|1299.6|1300.8|1299.8|1301.6|1300.6|1300.1|1299.1|14
1590390600000|2020-05-25 07:10:00|1300|1299|1305.4|1304.4|1307.6|1306.6|1300|1299|0
1590390900000|2020-05-25 07:15:00|1305.5|1304.5|1304.9|1303.9|1308.6|1307.6|1304.9|1303.9|0
1590391200000|2020-05-25 07:20:00|1305|1304|1305.4|1304.4|1307.1|1306.1|1304.1|1303.1|0
1590391500000|2020-05-25 07:25:00|1305.5|1304.5|1307.9|1306.9|1308.6|1307.6|1302.9|1301.9|80
1590391800000|2020-05-25 07:30:00|1307.6|1306.6|1308.1|1307.1|1310|1309|1307.1|1306.1|0
1590392100000|2020-05-25 07:35:00|1308.4|1307.4|1309.4|1308.4|1311.1|1310.1|1307.9|1306.9|0
1590392400000|2020-05-25 07:40:00|1309.1|1308.1|1308.5|1307.5|1309.1|1308.1|1307.6|1306.6|0
1590392700000|2020-05-25 07:45:00|1308.4|1307.4|1307.2|1306.2|1308.5|1307.5|1307|1306|0
1590393000000|2020-05-25 07:50:00|1307.4|1306.4|1308.1|1307.1|1308.6|1307.6|1307.1|1306.1|0
1590393300000|2020-05-25 07:55:00|1308.2|1307.2|1309.2|1308.2|1309.4|1308.4|1308.1|1307.1|0
1590393600000|2020-05-25 08:00:00|1309.4|1308.4|1309.5|1308.5|1309.9|1308.9|1308.7|1307.7|0
1590393900000|2020-05-25 08:05:00|1309.4|1308.4|1308.7|1307.7|1310.9|1309.9|1308.5|1307.5|1
1590394200000|2020-05-25 08:10:00|1308.9|1307.9|1308.9|1307.9|1308.9|1307.9|1307.6|1306.6|0
1590394500000|2020-05-25 08:15:00|1309|1308|1309.2|1308.2|1310.1|1309.1|1308.6|1307.6|0
1590394800000|2020-05-25 08:20:00|1309.4|1308.4|1308.9|1307.9|1309.6|1308.6|1308.6|1307.6|0
1590395100000|2020-05-25 08:25:00|1308.6|1307.6|1308.9|1307.9|1309.1|1308.1|1308.6|1307.6|0
1590395400000|2020-05-25 08:30:00|1309|1308|1309.7|1308.7|1309.9|1308.9|1308.7|1307.7|0
1590395700000|2020-05-25 08:35:00|1309.6|1308.6|1310.6|1309.6|1310.6|1309.6|1309.4|1308.4|0
1590396000000|2020-05-25 08:40:00|1310.7|1309.7|1311.9|1310.9|1311.9|1310.9|1310.6|1309.6|0
1590396300000|2020-05-25 08:45:00|1311.7|1310.7|1312.4|1311.4|1313.2|1312.2|1311.7|1310.7|0
1590396600000|2020-05-25 08:50:00|1312.5|1311.5|1312.6|1311.6|1312.7|1311.7|1311.9|1310.9|0
1590396900000|2020-05-25 08:55:00|1313|1312|1313.4|1312.4|1313.4|1312.4|1312.6|1311.6|0
1590397200000|2020-05-25 09:00:00|1313.7|1312.7|1315.6|1314.6|1315.6|1314.6|1313.7|1312.7|0
1590397500000|2020-05-25 09:05:00|1316|1315|1314.9|1313.9|1316|1315|1314.9|1313.9|0
1590397800000|2020-05-25 09:10:00|1314.7|1313.7|1314.2|1313.2|1314.9|1313.9|1314.1|1313.1|0
1590398100000|2020-05-25 09:15:00|1314.1|1313.1|1313.5|1312.5|1314.2|1313.2|1313.5|1312.5|0
1590398700000|2020-05-25 09:25:00|1313.9|1312.9|1315|1314|1315|1314|1313.9|1312.9|0
1590399000000|2020-05-25 09:30:00|1314.2|1313.2|1315|1314|1315|1314|1314.2|1313.2|0
1590399300000|2020-05-25 09:35:00|1314.9|1313.9|1316.4|1315.4|1316.4|1315.4|1314.9|1313.9|0
1590399600000|2020-05-25 09:40:00|1316.2|1315.2|1315.6|1314.6|1316.2|1315.2|1315.6|1314.6|0
1590399900000|2020-05-25 09:45:00|1316|1315|1317.1|1316.1|1317.1|1316.1|1316|1315|0
1590400200000|2020-05-25 09:50:00|1317|1316|1316.9|1315.9|1317.5|1316.5|1316.1|1315.1|13
1590400500000|2020-05-25 09:55:00|1317.2|1316.2|1318|1317|1319.4|1318.4|1317.2|1316.2|5
1590400800000|2020-05-25 10:00:00|1318.1|1317.1|1319|1318|1319|1318|1318|1317|0
1590401100000|2020-05-25 10:05:00|1319.1|1318.1|1319|1318|1319.1|1318.1|1318.7|1317.7|0
1590401400000|2020-05-25 10:10:00|1318.9|1317.9|1319.9|1318.9|1319.9|1318.9|1318.9|1317.9|0
1590401700000|2020-05-25 10:15:00|1320.2|1319.2|1321|1320|1321.2|1320.2|1320.2|1319.2|0
1590402000000|2020-05-25 10:20:00|1320.9|1319.9|1320.1|1319.1|1321.1|1320.1|1320.1|1319.1|4
1590402300000|2020-05-25 10:25:00|1319.6|1318.6|1318.9|1317.9|1319.7|1318.7|1318.9|1317.9|0
1590402600000|2020-05-25 10:30:00|1319|1318|1320.2|1319.2|1320.4|1319.4|1318.9|1317.9|0
1590402900000|2020-05-25 10:35:00|1320.4|1319.4|1319|1318|1320.4|1319.4|1318.9|1317.9|0
1590403200000|2020-05-25 10:40:00|1319.2|1318.2|1319.7|1318.7|1320|1319|1319.2|1318.2|0
1590403500000|2020-05-25 10:45:00|1319.6|1318.6|1320.4|1319.4|1320.5|1319.5|1319.6|1318.6|0
1590403800000|2020-05-25 10:50:00|1320.5|1319.5|1321|1320|1321.2|1320.2|1320.5|1319.5|0
1590404100000|2020-05-25 10:55:00|1320.9|1319.9|1320.2|1319.2|1320.9|1319.9|1320.1|1319.1|0
1590404400000|2020-05-25 11:00:00|1320.1|1319.1|1320.4|1319.4|1321|1320|1320.1|1319.1|0
1590404700000|2020-05-25 11:05:00|1320.5|1319.5|1319.9|1318.9|1321.1|1320.1|1319.9|1318.9|0
1590405000000|2020-05-25 11:10:00|1320|1319|1319.7|1318.7|1320.2|1319.2|1319.7|1318.7|0
1590405300000|2020-05-25 11:15:00|1319.5|1318.5|1320.1|1319.1|1320.2|1319.2|1319.5|1318.5|0
1590405600000|2020-05-25 11:20:00|1320.2|1319.2|1318.7|1317.7|1320.2|1319.2|1318.7|1317.7|0
1590405900000|2020-05-25 11:25:00|1318.6|1317.6|1318.6|1317.6|1318.7|1317.7|1318.2|1317.2|0
1590406200000|2020-05-25 11:30:00|1318.5|1317.5|1318.2|1317.2|1318.5|1317.5|1317.5|1316.5|0
1590406500000|2020-05-25 11:35:00|1318.4|1317.4|1319.1|1318.1|1319.2|1318.2|1318.4|1317.4|0
1590406800000|2020-05-25 11:40:00|1318.8|1317.8|1319.2|1318.2|1319.4|1318.4|1318.7|1317.7|0
1590407100000|2020-05-25 11:45:00|1319.3|1318.3|1319.3|1318.3|1319.9|1318.9|1319.2|1318.2|0
1590407400000|2020-05-25 11:50:00|1319.4|1318.4|1318.4|1317.4|1319.4|1318.4|1318.4|1317.4|0
1590407700000|2020-05-25 11:55:00|1318.3|1317.3|1317.7|1316.7|1318.4|1317.4|1317.7|1316.7|0
1590408000000|2020-05-25 12:00:00|1317.8|1316.8|1317.2|1316.2|1317.9|1316.9|1317.1|1316.1|0
1590408300000|2020-05-25 12:05:00|1317.3|1316.3|1316.9|1315.9|1317.7|1316.7|1316.9|1315.9|0
1590408600000|2020-05-25 12:10:00|1317.1|1316.1|1317.4|1316.4|1317.4|1316.4|1316.7|1315.7|0
1590408900000|2020-05-25 12:15:00|1317.3|1316.3|1318.1|1317.1|1318.1|1317.1|1317.2|1316.2|0
1590409200000|2020-05-25 12:20:00|1318.2|1317.2|1318.2|1317.2|1318.3|1317.3|1317.9|1316.9|0
1590409500000|2020-05-25 12:25:00|1318.3|1317.3|1318.7|1317.7|1319.2|1318.2|1318.3|1317.3|0
1590409800000|2020-05-25 12:30:00|1318.8|1317.8|1319.8|1318.8|1319.8|1318.8|1318.7|1317.7|0
1590410100000|2020-05-25 12:35:00|1319.9|1318.9|1320.4|1319.4|1320.7|1319.7|1319.8|1318.8|0
1590410400000|2020-05-25 12:40:00|1320.6|1319.6|1320.8|1319.8|1321.2|1320.2|1320.4|1319.4|0
1590410700000|2020-05-25 12:45:00|1320.7|1319.7|1319.2|1318.2|1320.8|1319.8|1319.1|1318.1|0
1590411000000|2020-05-25 12:50:00|1319.3|1318.3|1319.4|1318.4|1320.3|1319.3|1319.2|1318.2|0
1590411300000|2020-05-25 12:55:00|1319.6|1318.6|1318.9|1317.9|1319.7|1318.7|1318.9|1317.9|0
1590411600000|2020-05-25 13:00:00|1318.8|1317.8|1318.4|1317.4|1318.9|1317.9|1318.4|1317.4|0
1590411900000|2020-05-25 13:05:00|1318.6|1317.6|1318.2|1317.2|1318.8|1317.8|1318.2|1317.2|0
1590412200000|2020-05-25 13:10:00|1318.1|1317.1|1318.4|1317.4|1318.6|1317.6|1318.1|1317.1|0
1590412500000|2020-05-25 13:15:00|1318.6|1317.6|1318.6|1317.6|1318.6|1317.6|1318.3|1317.3|0
1590412800000|2020-05-25 13:20:00|1318.7|1317.7|1318.2|1317.2|1318.7|1317.7|1318.2|1317.2|0
1590413100000|2020-05-25 13:25:00|1318.3|1317.3|1318.3|1317.3|1318.7|1317.7|1318.3|1317.3|0
1590413400000|2020-05-25 13:30:00|1318.4|1317.4|1320.9|1319.9|1321.1|1320.1|1318.4|1317.4|1
1590413700000|2020-05-25 13:35:00|1321.1|1320.1|1321.7|1320.7|1322.2|1321.2|1319.1|1318.1|3
1590414000000|2020-05-25 13:40:00|1321.8|1320.8|1322.3|1321.3|1322.3|1321.3|1321.2|1320.2|1
1590414300000|2020-05-25 13:45:00|1322.4|1321.4|1324.8|1323.8|1324.8|1323.8|1322.3|1321.3|0
1590414600000|2020-05-25 13:50:00|1325.4|1324.4|1325.9|1324.9|1326.1|1325.1|1324.7|1323.7|2
1590414900000|2020-05-25 13:55:00|1326.1|1325.1|1329.1|1328.1|1329.3|1328.3|1325.9|1324.9|0
1590415200000|2020-05-25 14:00:00|1328.9|1327.9|1325.3|1324.3|1328.9|1327.9|1325.2|1324.2|0
1590415500000|2020-05-25 14:05:00|1325.2|1324.2|1323.8|1322.8|1325.2|1324.2|1323.8|1322.8|0
1590415800000|2020-05-25 14:10:00|1324|1323|1324|1323|1324.8|1323.8|1323.9|1322.9|0
1590416100000|2020-05-25 14:15:00|1324.1|1323.1|1324.1|1323.1|1324.9|1323.9|1324.1|1323.1|0
1590416400000|2020-05-25 14:20:00|1324|1323|1322.9|1321.9|1324|1323|1322.5|1321.5|0
1590416700000|2020-05-25 14:25:00|1323.1|1322.1|1323.3|1322.3|1323.3|1322.3|1322.5|1321.5|0
1590417000000|2020-05-25 14:30:00|1323.1|1322.1|1323.3|1322.3|1323.4|1322.4|1322.6|1321.6|0
1590417300000|2020-05-25 14:35:00|1323.5|1322.5|1323.1|1322.1|1323.8|1322.8|1322.8|1321.8|0
1590417600000|2020-05-25 14:40:00|1323.4|1322.4|1322.9|1321.9|1323.4|1322.4|1322.5|1321.5|0
1590417900000|2020-05-25 14:45:00|1322.8|1321.8|1323|1322|1323.3|1322.3|1322.5|1321.5|0
1590418200000|2020-05-25 14:50:00|1323.1|1322.1|1325.1|1324.1|1325.1|1324.1|1323.1|1322.1|5
1590476400000|2020-05-26 07:00:00|1324.6|1324.6|1324.6|1324.6|1324.6|1324.6|1324.6|1324.6|0
1590478800000|2020-05-26 07:40:00|1320.6|1319.6|1319.4|1318.4|1322.3|1321.3|1319.3|1318.3|0
1590479100000|2020-05-26 07:45:00|1319.3|1318.3|1320.9|1319.9|1321.5|1320.5|1319.3|1318.3|0
1590479400000|2020-05-26 07:50:00|1322.3|1321.3|1321.4|1320.4|1323|1322|1320.8|1319.8|0
1590479700000|2020-05-26 07:55:00|1321.3|1320.3|1321.5|1320.5|1322.5|1321.5|1320.8|1319.8|0
1590480000000|2020-05-26 08:00:00|1321.6|1320.6|1324|1323|1325|1324|1321.4|1320.4|0
1590480300000|2020-05-26 08:05:00|1324.1|1323.1|1326|1325|1326|1325|1321.5|1320.5|0
1590480600000|2020-05-26 08:10:00|1325.9|1324.9|1326.8|1325.8|1326.8|1325.8|1322.8|1321.8|0
1590480900000|2020-05-26 08:15:00|1326.9|1325.9|1329.4|1328.4|1329.4|1328.4|1325.9|1324.9|0
1590481200000|2020-05-26 08:20:00|1327.1|1326.1|1329.6|1328.6|1330|1329|1327|1326|0
1590481500000|2020-05-26 08:25:00|1329.5|1328.5|1329.9|1328.9|1330.4|1329.4|1326.4|1325.4|0
1590481800000|2020-05-26 08:30:00|1330|1329|1328.6|1327.6|1330.1|1329.1|1326.8|1325.8|0
1590482100000|2020-05-26 08:35:00|1328.5|1327.5|1327.5|1326.5|1328.6|1327.6|1325.5|1324.5|5
1590482400000|2020-05-26 08:40:00|1327.6|1326.6|1328.8|1327.8|1329.6|1328.6|1327.5|1326.5|5
1590482700000|2020-05-26 08:45:00|1328.9|1327.9|1327.5|1326.5|1331.9|1330.9|1327.1|1326.1|4
1590483000000|2020-05-26 08:50:00|1327.1|1326.1|1328.5|1327.5|1328.5|1327.5|1326.9|1325.9|0
1590483300000|2020-05-26 08:55:00|1328.4|1327.4|1328.8|1327.8|1329.8|1328.8|1328.3|1327.3|0
1590483600000|2020-05-26 09:00:00|1328.6|1327.6|1328.5|1327.5|1328.6|1327.6|1327.6|1326.6|0
1590483900000|2020-05-26 09:05:00|1328.4|1327.4|1328.8|1327.8|1329|1328|1327.9|1326.9|0
1590484200000|2020-05-26 09:10:00|1328.9|1327.9|1330|1329|1331|1330|1328.9|1327.9|0
1590484500000|2020-05-26 09:15:00|1330.1|1329.1|1332.4|1331.4|1332.4|1331.4|1330|1329|0
1590484800000|2020-05-26 09:20:00|1332.1|1331.1|1333.3|1332.3|1333.3|1332.3|1331.9|1330.9|0
1590485100000|2020-05-26 09:25:00|1333.1|1332.1|1332.4|1331.4|1333.3|1332.3|1332.4|1331.4|0
1590485400000|2020-05-26 09:30:00|1332.3|1331.3|1332.3|1331.3|1333.5|1332.5|1332.3|1331.3|0
1590485700000|2020-05-26 09:35:00|1332|1331|1329.5|1328.5|1332.1|1331.1|1329.3|1328.3|0
1590486000000|2020-05-26 09:40:00|1329.6|1328.6|1329|1328|1329.8|1328.8|1328.3|1327.3|0
1590486300000|2020-05-26 09:45:00|1328.9|1327.9|1329.9|1328.9|1329.9|1328.9|1328.6|1327.6|0
1590486600000|2020-05-26 09:50:00|1329.8|1328.8|1329.8|1328.8|1330.1|1329.1|1329.4|1328.4|0
1590486900000|2020-05-26 09:55:00|1329.4|1328.4|1329.8|1328.8|1329.8|1328.8|1329|1328|0
1590487200000|2020-05-26 10:00:00|1329.6|1328.6|1329.6|1328.6|1330.1|1329.1|1329.6|1328.6|0
1590487500000|2020-05-26 10:05:00|1329.8|1328.8|1328.5|1327.5|1329.9|1328.9|1327.9|1326.9|0
1590487800000|2020-05-26 10:10:00|1328.6|1327.6|1328|1327|1328.8|1327.8|1327.8|1326.8|0
1590488100000|2020-05-26 10:15:00|1327.9|1326.9|1328.1|1327.1|1328.8|1327.8|1327.8|1326.8|0
1590488400000|2020-05-26 10:20:00|1328.3|1327.3|1328.8|1327.8|1329|1328|1328.1|1327.1|0
1590488700000|2020-05-26 10:25:00|1328.9|1327.9|1328.6|1327.6|1329|1328|1328.1|1327.1|0
1590489000000|2020-05-26 10:30:00|1328.5|1327.5|1330.1|1329.1|1330.1|1329.1|1328.5|1327.5|0
1590489300000|2020-05-26 10:35:00|1330|1329|1329.6|1328.6|1330.1|1329.1|1329.4|1328.4|0
1590489600000|2020-05-26 10:40:00|1329.9|1328.9|1329.8|1328.8|1329.9|1328.9|1329.4|1328.4|0
1590489900000|2020-05-26 10:45:00|1329.6|1328.6|1329.8|1328.8|1330|1329|1329.4|1328.4|0
1590490200000|2020-05-26 10:50:00|1329.9|1328.9|1330|1329|1330.4|1329.4|1329.3|1328.3|50
1590490500000|2020-05-26 10:55:00|1330.1|1329.1|1329.8|1328.8|1330.1|1329.1|1329|1328|0
1590490800000|2020-05-26 11:00:00|1329.6|1328.6|1328.8|1327.8|1329.8|1328.8|1328.6|1327.6|0
1590491100000|2020-05-26 11:05:00|1328.9|1327.9|1328|1327|1328.9|1327.9|1327.8|1326.8|0
1590491400000|2020-05-26 11:10:00|1327.9|1326.9|1329.3|1328.3|1329.4|1328.4|1327.9|1326.9|0
1590491700000|2020-05-26 11:15:00|1329.1|1328.1|1329.5|1328.5|1329.8|1328.8|1329|1328|0
1590492000000|2020-05-26 11:20:00|1329.4|1328.4|1329.4|1328.4|1329.6|1328.6|1328.6|1327.6|0
1590492300000|2020-05-26 11:25:00|1329.3|1328.3|1328.4|1327.4|1329.8|1328.8|1328.4|1327.4|0
1590492600000|2020-05-26 11:30:00|1328.5|1327.5|1328.3|1327.3|1328.6|1327.6|1327.9|1326.9|0
1590492900000|2020-05-26 11:35:00|1328.1|1327.1|1328.4|1327.4|1328.6|1327.6|1327.8|1326.8|0
1590493200000|2020-05-26 11:40:00|1328.1|1327.1|1328.7|1327.7|1328.7|1327.7|1327.8|1326.8|0
1590493500000|2020-05-26 11:45:00|1328.8|1327.8|1329.1|1328.1|1329.8|1328.8|1328.6|1327.6|0
1590493800000|2020-05-26 11:50:00|1329.2|1328.2|1329.6|1328.6|1329.6|1328.6|1328.6|1327.6|0
1590494100000|2020-05-26 11:55:00|1329.5|1328.5|1328.6|1327.6|1329.6|1328.6|1328.6|1327.6|0
1590494400000|2020-05-26 12:00:00|1328.7|1327.7|1328.8|1327.8|1329.3|1328.3|1328.5|1327.5|0
1590494700000|2020-05-26 12:05:00|1328.6|1327.6|1328.6|1327.6|1329.5|1328.5|1328.3|1327.3|0
1590495000000|2020-05-26 12:10:00|1328.7|1327.7|1328.6|1327.6|1329.1|1328.1|1328.3|1327.3|0
1590495300000|2020-05-26 12:15:00|1328.5|1327.5|1328.5|1327.5|1328.7|1327.7|1328.2|1327.2|0
1590495600000|2020-05-26 12:20:00|1328.3|1327.3|1328.7|1327.7|1329.5|1328.5|1328.2|1327.2|0
1590495900000|2020-05-26 12:25:00|1328.6|1327.6|1327.6|1326.6|1328.7|1327.7|1327.6|1326.6|0
1590496200000|2020-05-26 12:30:00|1327.7|1326.7|1326.7|1325.7|1328.2|1327.2|1326.7|1325.7|0
1590496500000|2020-05-26 12:35:00|1326.6|1325.6|1327.8|1326.8|1328.2|1327.2|1326.3|1325.3|0
1590496800000|2020-05-26 12:40:00|1328|1327|1328.5|1327.5|1328.6|1327.6|1327.6|1326.6|0
1590497100000|2020-05-26 12:45:00|1328.3|1327.3|1328.8|1327.8|1329.3|1328.3|1328.3|1327.3|0
1590497400000|2020-05-26 12:50:00|1329|1328|1329.2|1328.2|1329.5|1328.5|1329|1328|0
1590497700000|2020-05-26 12:55:00|1329.3|1328.3|1329.6|1328.6|1329.7|1328.7|1329|1328|0
1590498000000|2020-05-26 13:00:00|1329.5|1328.5|1328.5|1327.5|1329.6|1328.6|1328.2|1327.2|0
1590498300000|2020-05-26 13:05:00|1328.3|1327.3|1328.3|1327.3|1328.5|1327.5|1327.6|1326.6|0
1590498600000|2020-05-26 13:10:00|1328.2|1327.2|1326.7|1325.7|1328.5|1327.5|1326.7|1325.7|0
1590498900000|2020-05-26 13:15:00|1326.8|1325.8|1326.1|1325.1|1326.8|1325.8|1325.8|1324.8|2
1590499200000|2020-05-26 13:20:00|1326.7|1325.7|1326|1325|1326.7|1325.7|1325.3|1324.3|1
1590499500000|2020-05-26 13:25:00|1326.1|1325.1|1327.1|1326.1|1327.1|1326.1|1325.8|1324.8|0
1590499800000|2020-05-26 13:30:00|1327.2|1326.2|1324.7|1323.7|1327.2|1326.2|1324.5|1323.5|0
1590500100000|2020-05-26 13:35:00|1324.8|1323.8|1324.2|1323.2|1325.5|1324.5|1323.6|1322.6|0
1590500400000|2020-05-26 13:40:00|1324.1|1323.1|1325.5|1324.5|1325.6|1324.6|1323.8|1322.8|0
1590500700000|2020-05-26 13:45:00|1325.3|1324.3|1325.6|1324.6|1326.5|1325.5|1325.3|1324.3|0
1590501000000|2020-05-26 13:50:00|1325.2|1324.2|1324.7|1323.7|1325.2|1324.2|1324|1323|0
1590501300000|2020-05-26 13:55:00|1324.8|1323.8|1323.5|1322.5|1325.2|1324.2|1323.1|1322.1|0
1590501600000|2020-05-26 14:00:00|1323.2|1322.2|1323.5|1322.5|1323.5|1322.5|1322.1|1321.1|0
1590501900000|2020-05-26 14:05:00|1323.3|1322.3|1322.5|1321.5|1323.5|1322.5|1321.8|1320.8|0
1590502200000|2020-05-26 14:10:00|1322.2|1321.2|1325.5|1324.5|1325.5|1324.5|1322.2|1321.2|0
1590502500000|2020-05-26 14:15:00|1325.6|1324.6|1327.5|1326.5|1327.9|1326.9|1325.6|1324.6|0
1590502800000|2020-05-26 14:20:00|1327.4|1326.4|1327.5|1326.5|1328|1327|1326.6|1325.6|5
1590503100000|2020-05-26 14:25:00|1327.4|1326.4|1328.5|1327.5|1328.5|1327.5|1326.7|1325.7|0
1590503400000|2020-05-26 14:30:00|1328.4|1327.4|1328.7|1327.7|1328.9|1327.9|1327.9|1326.9|0
1590503700000|2020-05-26 14:35:00|1328.6|1327.6|1329.6|1328.6|1329.7|1328.7|1328.4|1327.4|50
1590504000000|2020-05-26 14:40:00|1329.7|1328.7|1330|1329|1330|1329|1328.6|1327.6|0
1590504300000|2020-05-26 14:45:00|1329.7|1328.7|1329.7|1328.7|1330.1|1329.1|1329.4|1328.4|0
1590504600000|2020-05-26 14:50:00|1329.6|1328.6|1329.5|1328.5|1330.4|1329.4|1329.4|1328.4|18
1590562800000|2020-05-27 07:00:00|1329|1329|1329|1329|1329|1329|1329|1329|0
1590563100000|2020-05-27 07:05:00|1328.4|1327.4|1326.1|1325.1|1328.4|1327.4|1325.7|1324.7|0
1590563400000|2020-05-27 07:10:00|1326|1325|1325|1324|1326.9|1325.9|1324.2|1323.2|0
1590563700000|2020-05-27 07:15:00|1324.9|1323.9|1322.7|1321.7|1325.5|1324.5|1322|1321|0
1590564000000|2020-05-27 07:20:00|1322.4|1321.4|1321|1320|1324.2|1323.2|1319.7|1318.7|0
1590564300000|2020-05-27 07:25:00|1320.9|1319.9|1321|1320|1321.7|1320.7|1318.9|1317.9|3
1590564600000|2020-05-27 07:30:00|1321.1|1320.1|1319.9|1318.9|1322.2|1321.2|1319.7|1318.7|0
1590564900000|2020-05-27 07:35:00|1319.7|1318.7|1317.4|1316.4|1320.2|1319.2|1317.4|1316.4|0
1590565200000|2020-05-27 07:40:00|1317.5|1316.5|1315.5|1314.5|1322.5|1321.5|1314.1|1313.1|0
1590565500000|2020-05-27 07:45:00|1315.3|1314.3|1318.3|1317.3|1325.1|1324.1|1315.3|1314.3|0
1590565800000|2020-05-27 07:50:00|1318.2|1317.2|1316.6|1315.6|1326.1|1325.1|1316.3|1315.3|0
1590566100000|2020-05-27 07:55:00|1316.7|1315.7|1317|1316|1317.6|1316.6|1316.6|1315.6|0
1590566400000|2020-05-27 08:00:00|1316.8|1315.8|1313|1312|1317.1|1316.1|1312.8|1311.8|0
1590566700000|2020-05-27 08:05:00|1313.1|1312.1|1313.5|1312.5|1314.5|1313.5|1313.1|1312.1|0
1590567000000|2020-05-27 08:10:00|1313.7|1312.7|1312.6|1311.6|1313.7|1312.7|1312.3|1311.3|0
1590567300000|2020-05-27 08:15:00|1312.7|1311.7|1313.2|1312.2|1313.5|1312.5|1312.5|1311.5|0
1590567600000|2020-05-27 08:20:00|1313.1|1312.1|1314|1313|1314|1313|1312.7|1311.7|0
1590567900000|2020-05-27 08:25:00|1314.1|1313.1|1315.7|1314.7|1315.7|1314.7|1313.7|1312.7|0
1590568200000|2020-05-27 08:30:00|1316|1315|1316.1|1315.1|1316.2|1315.2|1315.5|1314.5|0
1590568500000|2020-05-27 08:35:00|1316|1315|1318.2|1317.2|1318.5|1317.5|1316|1315|0
1590568800000|2020-05-27 08:40:00|1318.3|1317.3|1318.6|1317.6|1321.7|1320.7|1318.2|1317.2|3
1590569100000|2020-05-27 08:45:00|1318.7|1317.7|1319.3|1318.3|1321.2|1320.2|1318.6|1317.6|0
1590569400000|2020-05-27 08:50:00|1319.5|1318.5|1319.3|1318.3|1322|1321|1319.3|1318.3|0
1590569700000|2020-05-27 08:55:00|1319.5|1318.5|1320|1319|1322.3|1321.3|1319.5|1318.5|0
1590570000000|2020-05-27 09:00:00|1319.6|1318.6|1319.5|1318.5|1322.1|1321.1|1318.7|1317.7|0
1590570300000|2020-05-27 09:05:00|1319.3|1318.3|1317.2|1316.2|1320.5|1319.5|1317|1316|0
1590570600000|2020-05-27 09:10:00|1317.3|1316.3|1317.2|1316.2|1318|1317|1316.2|1315.2|0
1590570900000|2020-05-27 09:15:00|1317.3|1316.3|1318.7|1317.7|1318.8|1317.8|1317.2|1316.2|0
1590571200000|2020-05-27 09:20:00|1318.6|1317.6|1320|1319|1320|1319|1318.5|1317.5|0
1590571500000|2020-05-27 09:25:00|1320.1|1319.1|1320.3|1319.3|1321|1320|1319.7|1318.7|0
1590571800000|2020-05-27 09:30:00|1320.5|1319.5|1319.2|1318.2|1320.6|1319.6|1319.2|1318.2|1
1590572100000|2020-05-27 09:35:00|1319.3|1318.3|1320.1|1319.1|1321.8|1320.8|1319.3|1318.3|0
1590572400000|2020-05-27 09:40:00|1321|1320|1320.1|1319.1|1322.7|1321.7|1320|1319|30
1590572700000|2020-05-27 09:45:00|1320.2|1319.2|1319.5|1318.5|1322.5|1321.5|1319.3|1318.3|0
1590573000000|2020-05-27 09:50:00|1319.3|1318.3|1318.1|1317.1|1320.7|1319.7|1318.1|1317.1|2
1590573300000|2020-05-27 09:55:00|1320.7|1319.7|1316.5|1315.5|1320.7|1319.7|1315.5|1314.5|4
1590573600000|2020-05-27 10:00:00|1316.3|1315.3|1314.8|1313.8|1322.8|1321.8|1314.8|1313.8|0
1590573900000|2020-05-27 10:05:00|1315|1314|1314.1|1313.1|1322.7|1321.7|1314.1|1313.1|0
1590574200000|2020-05-27 10:10:00|1314.2|1313.2|1315|1314|1316.2|1315.2|1314.2|1313.2|0
1590574500000|2020-05-27 10:15:00|1316.1|1315.1|1314.2|1313.2|1317.5|1316.5|1314.2|1313.2|10
1590574800000|2020-05-27 10:20:00|1314.3|1313.3|1313.6|1312.6|1315.7|1314.7|1313.3|1312.3|0
1590575100000|2020-05-27 10:25:00|1313.5|1312.5|1312.8|1311.8|1314.7|1313.7|1312.8|1311.8|0
1590575400000|2020-05-27 10:30:00|1313|1312|1313.5|1312.5|1314.7|1313.7|1312.8|1311.8|0
1590575700000|2020-05-27 10:35:00|1313.6|1312.6|1312.8|1311.8|1313.6|1312.6|1312.7|1311.7|0
1590576000000|2020-05-27 10:40:00|1312.7|1311.7|1311.5|1310.5|1314|1313|1311.3|1310.3|0
1590576300000|2020-05-27 10:45:00|1312|1311|1310.7|1309.7|1313.7|1312.7|1310.6|1309.6|0
1590576600000|2020-05-27 10:50:00|1310.6|1309.6|1308.3|1307.3|1311|1310|1308.3|1307.3|0
1590576900000|2020-05-27 10:55:00|1308.8|1307.8|1308.8|1307.8|1308.8|1307.8|1308.8|1307.8|0
1590577200000|2020-05-27 11:00:00|1308.5|1307.5|1307.5|1306.5|1308.8|1307.8|1306.8|1305.8|50
1590577500000|2020-05-27 11:05:00|1307.6|1306.6|1308.2|1307.2|1310|1309|1307.3|1306.3|0
1590577800000|2020-05-27 11:10:00|1308.1|1307.1|1308.2|1307.2|1315.6|1314.6|1307.7|1306.7|0
1590578100000|2020-05-27 11:15:00|1308.1|1307.1|1307.1|1306.1|1308.2|1307.2|1307.1|1306.1|0
1590578400000|2020-05-27 11:20:00|1307|1306|1307.7|1306.7|1307.7|1306.7|1307|1306|0
1590578700000|2020-05-27 11:25:00|1307.8|1306.8|1306.8|1305.8|1308.2|1307.2|1306.6|1305.6|3
1590579000000|2020-05-27 11:30:00|1306.7|1305.7|1306.1|1305.1|1306.7|1305.7|1305.5|1304.5|0
1590579300000|2020-05-27 11:35:00|1306|1305|1305.2|1304.2|1306.1|1305.1|1305.1|1304.1|0
1590579600000|2020-05-27 11:40:00|1305|1304|1302.1|1301.1|1305.1|1304.1|1302.1|1301.1|0
1590579900000|2020-05-27 11:45:00|1302.2|1301.2|1301.2|1300.2|1302.7|1301.7|1301.2|1300.2|0
1590580200000|2020-05-27 11:50:00|1301.4|1300.4|1302|1301|1302.2|1301.2|1301.2|1300.2|0
1590580500000|2020-05-27 11:55:00|1302.1|1301.1|1301.2|1300.2|1302.2|1301.2|1300.6|1299.6|0
1590580800000|2020-05-27 12:00:00|1301.1|1300.1|1301.2|1300.2|1301.2|1300.2|1300|1299|0
1590581100000|2020-05-27 12:05:00|1301.4|1300.4|1300.6|1299.6|1301.4|1300.4|1300.4|1299.4|0
1590581400000|2020-05-27 12:10:00|1300.5|1299.5|1301.4|1300.4|1301.5|1300.5|1300.5|1299.5|0
1590581700000|2020-05-27 12:15:00|1301.5|1300.5|1299.2|1298.2|1301.6|1300.6|1299.2|1298.2|0
1590582000000|2020-05-27 12:20:00|1299.1|1298.1|1299.4|1298.4|1299.4|1298.4|1298.9|1297.9|0
1590582300000|2020-05-27 12:25:00|1299.7|1298.7|1299.1|1298.1|1300|1299|1299|1298|0
1590582600000|2020-05-27 12:30:00|1299|1298|1297|1296|1299.2|1298.2|1296.7|1295.7|0
1590582900000|2020-05-27 12:35:00|1297.1|1296.1|1297.7|1296.7|1298.5|1297.5|1296.9|1295.9|0
1590583200000|2020-05-27 12:40:00|1297.9|1296.9|1296.4|1295.4|1297.9|1296.9|1296.1|1295.1|0
1590583500000|2020-05-27 12:45:00|1296.7|1295.7|1296.4|1295.4|1296.7|1295.7|1296|1295|0
1590583800000|2020-05-27 12:50:00|1296.2|1295.2|1295.4|1294.4|1296.9|1295.9|1295.1|1294.1|0
1590584100000|2020-05-27 12:55:00|1295.2|1294.2|1294.4|1293.4|1295.5|1294.5|1293.5|1292.5|66
1590584400000|2020-05-27 13:00:00|1294.2|1293.2|1295.9|1294.9|1296.2|1295.2|1293.7|1292.7|0
1590584700000|2020-05-27 13:05:00|1296|1295|1297.4|1296.4|1297.6|1296.6|1295.9|1294.9|0
1590585000000|2020-05-27 13:10:00|1297.2|1296.2|1296.9|1295.9|1297.6|1296.6|1296.9|1295.9|0
1590585300000|2020-05-27 13:15:00|1296.7|1295.7|1296.2|1295.2|1296.9|1295.9|1296.2|1295.2|0
1590585600000|2020-05-27 13:20:00|1296.6|1295.6|1295.2|1294.2|1297.1|1296.1|1295.2|1294.2|20
1590585900000|2020-05-27 13:25:00|1295.4|1294.4|1295|1294|1296.6|1295.6|1295|1294|0
1590586200000|2020-05-27 13:30:00|1294.5|1293.5|1292|1291|1295.9|1294.9|1290.1|1289.1|0
1590586500000|2020-05-27 13:35:00|1291.6|1290.6|1292.4|1291.4|1292.4|1291.4|1290.6|1289.6|0
1590586800000|2020-05-27 13:40:00|1292.5|1291.5|1293|1292|1293.7|1292.7|1292.1|1291.1|0
1590587100000|2020-05-27 13:45:00|1292.9|1291.9|1291.5|1290.5|1293|1292|1291.5|1290.5|0
1590587400000|2020-05-27 13:50:00|1291.6|1290.6|1288.5|1287.5|1291.6|1290.6|1288.5|1287.5|0
1590587700000|2020-05-27 13:55:00|1288.4|1287.4|1289.2|1288.2|1289.4|1288.4|1288.4|1287.4|0
1590588000000|2020-05-27 14:00:00|1289.4|1288.4|1291.5|1290.5|1291.5|1290.5|1289.1|1288.1|1
1590588300000|2020-05-27 14:05:00|1291.6|1290.6|1291.5|1290.5|1293.7|1292.7|1291.4|1290.4|0
1590588600000|2020-05-27 14:10:00|1291.8|1290.8|1293.4|1292.4|1293.9|1292.9|1291.5|1290.5|0
1590588900000|2020-05-27 14:15:00|1293.3|1292.3|1293.4|1292.4|1293.4|1292.4|1292.5|1291.5|0
1590589200000|2020-05-27 14:20:00|1293.3|1292.3|1290.9|1289.9|1293.4|1292.4|1290|1289|0
1590589500000|2020-05-27 14:25:00|1290.8|1289.8|1291|1290|1291.2|1290.2|1290.3|1289.3|0
1590589800000|2020-05-27 14:30:00|1290.9|1289.9|1290.5|1289.5|1291.3|1290.3|1290|1289|0
1590590100000|2020-05-27 14:35:00|1290.9|1289.9|1290.8|1289.8|1291.2|1290.2|1289.5|1288.5|0
1590590400000|2020-05-27 14:40:00|1290.9|1289.9|1290.5|1289.5|1291.7|1290.7|1289.4|1288.4|0
1590590700000|2020-05-27 14:45:00|1290.9|1289.9|1289.7|1288.7|1291|1290|1289.4|1288.4|0
1590591000000|2020-05-27 14:50:00|1289.4|1288.4|1288.4|1287.4|1290|1289|1288|1287|34
1590649200000|2020-05-28 07:00:00|1287.9|1287.9|1287.9|1287.9|1287.9|1287.9|1287.9|1287.9|0
1590649800000|2020-05-28 07:10:00|1301.5|1300.5|1307.8|1306.8|1307.8|1306.8|1301.3|1300.3|6
1590650100000|2020-05-28 07:15:00|1308|1307|1304.7|1303.7|1308|1307|1303.3|1302.3|0
1590650400000|2020-05-28 07:20:00|1305|1304|1307.3|1306.3|1307.5|1306.5|1304.9|1303.9|26
1590650700000|2020-05-28 07:25:00|1307|1306|1308.8|1307.8|1308.8|1307.8|1305.9|1304.9|0
1590651000000|2020-05-28 07:30:00|1308.9|1307.9|1309.8|1308.8|1310.3|1309.3|1308.8|1307.8|0
1590651300000|2020-05-28 07:35:00|1310.3|1309.3|1310.8|1309.8|1312.4|1311.4|1310.3|1309.3|0
1590651600000|2020-05-28 07:40:00|1310.9|1309.9|1309.7|1308.7|1310.9|1309.9|1308.5|1307.5|0
1590651900000|2020-05-28 07:45:00|1309.8|1308.8|1311.5|1310.5|1311.8|1310.8|1309.5|1308.5|0
1590652200000|2020-05-28 07:50:00|1310.9|1309.9|1311.7|1310.7|1312.2|1311.2|1310.8|1309.8|0
1590652500000|2020-05-28 07:55:00|1311.8|1310.8|1310.2|1309.2|1311.9|1310.9|1310.2|1309.2|0
1590652800000|2020-05-28 08:00:00|1310.3|1309.3|1310.3|1309.3|1311.2|1310.2|1310|1309|4
1590653100000|2020-05-28 08:05:00|1310.2|1309.2|1310.8|1309.8|1310.8|1309.8|1310|1309|0
1590653400000|2020-05-28 08:10:00|1310.9|1309.9|1312.4|1311.4|1312.5|1311.5|1310.8|1309.8|0
1590653700000|2020-05-28 08:15:00|1312.5|1311.5|1312.5|1311.5|1313|1312|1312.3|1311.3|0
1590654000000|2020-05-28 08:20:00|1312.7|1311.7|1311.8|1310.8|1312.8|1311.8|1311.2|1310.2|1
1590654300000|2020-05-28 08:25:00|1311.9|1310.9|1312.8|1311.8|1312.8|1311.8|1311.8|1310.8|0
1590654600000|2020-05-28 08:30:00|1312.7|1311.7|1315.5|1314.5|1316.4|1315.4|1312.7|1311.7|65
1590654900000|2020-05-28 08:35:00|1315.7|1314.7|1317.7|1316.7|1317.8|1316.8|1315.7|1314.7|0
1590655200000|2020-05-28 08:40:00|1317.5|1316.5|1318.3|1317.3|1318.3|1317.3|1316.8|1315.8|0
1590655500000|2020-05-28 08:45:00|1318.4|1317.4|1318.8|1317.8|1319.3|1318.3|1317.9|1316.9|25
1590655800000|2020-05-28 08:50:00|1318.9|1317.9|1319.9|1318.9|1319.9|1318.9|1318.8|1317.8|1
1590656100000|2020-05-28 08:55:00|1319.8|1318.8|1320.4|1319.4|1320.4|1319.4|1319.5|1318.5|0
1590656400000|2020-05-28 09:00:00|1320.5|1319.5|1320.8|1319.8|1321.1|1320.1|1319.8|1318.8|0
1590656700000|2020-05-28 09:05:00|1320.4|1319.4|1320.6|1319.6|1321.1|1320.1|1319.8|1318.8|10
1590657000000|2020-05-28 09:10:00|1320.5|1319.5|1319.9|1318.9|1320.9|1319.9|1319.8|1318.8|3
1590657300000|2020-05-28 09:15:00|1320|1319|1318.5|1317.5|1320.1|1319.1|1318.4|1317.4|0
1590657600000|2020-05-28 09:20:00|1318.6|1317.6|1319|1318|1319.3|1318.3|1318.5|1317.5|0
1590657900000|2020-05-28 09:25:00|1319.4|1318.4|1317.1|1316.1|1319.4|1318.4|1316.9|1315.9|1
1590658200000|2020-05-28 09:30:00|1317|1316|1315.8|1314.8|1317|1316|1315|1314|0
1590658500000|2020-05-28 09:35:00|1315.5|1314.5|1315.4|1314.4|1316.1|1315.1|1315|1314|0
1590658800000|2020-05-28 09:40:00|1315.3|1314.3|1315|1314|1316.1|1315.1|1314.9|1313.9|0
1590659100000|2020-05-28 09:45:00|1315.1|1314.1|1315.6|1314.6|1316.1|1315.1|1315.1|1314.1|0
1590659400000|2020-05-28 09:50:00|1315.8|1314.8|1314.3|1313.3|1315.9|1314.9|1314|1313|4
1590659700000|2020-05-28 09:55:00|1314.1|1313.1|1317.3|1316.3|1317.4|1316.4|1314.1|1313.1|23
1590660000000|2020-05-28 10:00:00|1317.4|1316.4|1316.9|1315.9|1318.5|1317.5|1316.8|1315.8|0
1590660300000|2020-05-28 10:05:00|1316.8|1315.8|1318.3|1317.3|1318.4|1317.4|1316.8|1315.8|0
1590660600000|2020-05-28 10:10:00|1318.4|1317.4|1319.3|1318.3|1319.3|1318.3|1318.3|1317.3|0
1590660900000|2020-05-28 10:15:00|1319.4|1318.4|1319.3|1318.3|1319.4|1318.4|1317.9|1316.9|2
1590661200000|2020-05-28 10:20:00|1319.4|1318.4|1319.4|1318.4|1319.4|1318.4|1318.9|1317.9|0
1590661500000|2020-05-28 10:25:00|1319.5|1318.5|1320.6|1319.6|1320.6|1319.6|1319.5|1318.5|0
1590661800000|2020-05-28 10:30:00|1320.8|1319.8|1319.9|1318.9|1320.9|1319.9|1319.9|1318.9|11
1590662100000|2020-05-28 10:35:00|1320|1319|1319.1|1318.1|1320.1|1319.1|1319.1|1318.1|0
1590662400000|2020-05-28 10:40:00|1319|1318|1318.1|1317.1|1319|1318|1317.8|1316.8|0
1590662700000|2020-05-28 10:45:00|1318.3|1317.3|1319.3|1318.3|1319.5|1318.5|1318.3|1317.3|10
1590663000000|2020-05-28 10:50:00|1319.1|1318.1|1320.6|1319.6|1320.8|1319.8|1319.1|1318.1|0
1590663300000|2020-05-28 10:55:00|1320.8|1319.8|1320.1|1319.1|1320.9|1319.9|1319.8|1318.8|0
1590663600000|2020-05-28 11:00:00|1320|1319|1320.5|1319.5|1320.6|1319.6|1319.8|1318.8|1
1590663900000|2020-05-28 11:05:00|1320.6|1319.6|1320.6|1319.6|1321.1|1320.1|1319.9|1318.9|10
1590664200000|2020-05-28 11:10:00|1320.5|1319.5|1320|1319|1320.5|1319.5|1319.8|1318.8|0
1590664500000|2020-05-28 11:15:00|1320.1|1319.1|1320|1319|1320.1|1319.1|1318.9|1317.9|5
1590664800000|2020-05-28 11:20:00|1319|1318|1319.6|1318.6|1320.1|1319.1|1319|1318|5
1590665100000|2020-05-28 11:25:00|1319.5|1318.5|1320.4|1319.4|1320.9|1319.9|1319.3|1318.3|0
1590665400000|2020-05-28 11:30:00|1320.1|1319.1|1320.6|1319.6|1320.9|1319.9|1319.9|1318.9|0
1590665700000|2020-05-28 11:35:00|1320.5|1319.5|1320|1319|1321|1320|1319.9|1318.9|11
1590666000000|2020-05-28 11:40:00|1320.2|1319.2|1321|1320|1321.4|1320.4|1320|1319|0
1590666300000|2020-05-28 11:45:00|1320|1319|1318.5|1317.5|1320|1319|1318.5|1317.5|10
1590666600000|2020-05-28 11:50:00|1318.4|1317.4|1318.8|1317.8|1318.9|1317.9|1318.4|1317.4|10
1590666900000|2020-05-28 11:55:00|1318.5|1317.5|1319.9|1318.9|1319.9|1318.9|1318.5|1317.5|0
1590667200000|2020-05-28 12:00:00|1320|1319|1319.7|1318.7|1320|1319|1319.7|1318.7|0
1590667500000|2020-05-28 12:05:00|1320.2|1319.2|1318.7|1317.7|1320.2|1319.2|1318.4|1317.4|11
1590667800000|2020-05-28 12:10:00|1318.5|1317.5|1318.2|1317.2|1318.8|1317.8|1318|1317|0
1590668100000|2020-05-28 12:15:00|1318|1317|1318.2|1317.2|1318.2|1317.2|1317.8|1316.8|0
1590668400000|2020-05-28 12:20:00|1318|1317|1317.7|1316.7|1318|1317|1317.7|1316.7|0
1590668700000|2020-05-28 12:25:00|1317.3|1316.3|1316|1315|1317.3|1316.3|1315.9|1314.9|1
1590669000000|2020-05-28 12:30:00|1316.2|1315.2|1316.3|1315.3|1316.3|1315.3|1314.8|1313.8|0
1590669300000|2020-05-28 12:35:00|1316.2|1315.2|1316.3|1315.3|1317.4|1316.4|1316.2|1315.2|10
1590669600000|2020-05-28 12:40:00|1316.2|1315.2|1316.2|1315.2|1316.3|1315.3|1315.8|1314.8|1
1590669900000|2020-05-28 12:45:00|1315.8|1314.8|1315.8|1314.8|1316.7|1315.7|1315.8|1314.8|10
1590670200000|2020-05-28 12:50:00|1315.9|1314.9|1316.3|1315.3|1316.4|1315.4|1315.8|1314.8|0
1590670500000|2020-05-28 12:55:00|1316.2|1315.2|1316.4|1315.4|1317.4|1316.4|1316.2|1315.2|20
1590670800000|2020-05-28 13:00:00|1316.3|1315.3|1316.3|1315.3|1317|1316|1315.8|1314.8|0
1590671100000|2020-05-28 13:05:00|1316.2|1315.2|1315.8|1314.8|1316.7|1315.7|1315.8|1314.8|20
1590671400000|2020-05-28 13:10:00|1315.9|1314.9|1316|1315|1316.9|1315.9|1315.9|1314.9|11
1590672000000|2020-05-28 13:20:00|1315.9|1314.9|1316.3|1315.3|1316.4|1315.4|1315.9|1314.9|0
1590672300000|2020-05-28 13:25:00|1316.4|1315.4|1316.4|1315.4|1317.2|1316.2|1315.7|1314.7|10
1590672600000|2020-05-28 13:30:00|1316.3|1315.3|1318.4|1317.4|1318.9|1317.9|1316.2|1315.2|10
1590672900000|2020-05-28 13:35:00|1318.5|1317.5|1320.7|1319.7|1321.7|1320.7|1318.3|1317.3|0
1590673200000|2020-05-28 13:40:00|1320.5|1319.5|1319.3|1318.3|1320.7|1319.7|1318.4|1317.4|0
1590673500000|2020-05-28 13:45:00|1319.4|1318.4|1320|1319|1320|1319|1319.3|1318.3|1
1590673800000|2020-05-28 13:50:00|1320.2|1319.2|1322.7|1321.7|1322.9|1321.9|1320|1319|0
1590674100000|2020-05-28 13:55:00|1322.8|1321.8|1321.7|1320.7|1322.8|1321.8|1321.7|1320.7|0
1590674400000|2020-05-28 14:00:00|1321.8|1320.8|1323.2|1322.2|1324|1323|1321.5|1320.5|10
1590674700000|2020-05-28 14:05:00|1323|1322|1326.2|1325.2|1326.3|1325.3|1323|1322|0
1590675000000|2020-05-28 14:10:00|1326|1325|1326.9|1325.9|1327|1326|1326|1325|0
1590675300000|2020-05-28 14:15:00|1326.8|1325.8|1325.2|1324.2|1326.9|1325.9|1324.4|1323.4|1
1590675600000|2020-05-28 14:20:00|1325.3|1324.3|1326.7|1325.7|1327.7|1326.7|1325.2|1324.2|0
1590675900000|2020-05-28 14:25:00|1326.8|1325.8|1328.2|1327.2|1329|1328|1326.7|1325.7|10
1590676200000|2020-05-28 14:30:00|1327.9|1326.9|1326.7|1325.7|1328.2|1327.2|1326.7|1325.7|0
1590676500000|2020-05-28 14:35:00|1326.3|1325.3|1327.3|1326.3|1327.3|1326.3|1326.3|1325.3|0
1590676800000|2020-05-28 14:40:00|1326.9|1325.9|1326.8|1325.8|1327.2|1326.2|1326.3|1325.3|10
1590677100000|2020-05-28 14:45:00|1326.9|1325.9|1326.3|1325.3|1327.5|1326.5|1326.3|1325.3|10
1590677400000|2020-05-28 14:50:00|1326.2|1325.2|1327.8|1326.8|1328.5|1327.5|1326.2|1325.2|32
1590735600000|2020-05-29 07:00:00|1327.3|1327.3|1327.3|1327.3|1327.3|1327.3|1327.3|1327.3|0
1590735900000|2020-05-29 07:05:00|1327.7|1326.7|1330.3|1329.3|1330.3|1329.3|1327.7|1326.7|0
1590736200000|2020-05-29 07:10:00|1330.7|1329.7|1331.8|1330.8|1332.2|1331.2|1330.3|1329.3|0
1590736500000|2020-05-29 07:15:00|1331.4|1330.4|1331|1330|1332.9|1331.9|1329.5|1328.5|0
1590736800000|2020-05-29 07:20:00|1331.4|1330.4|1331.9|1330.9|1331.9|1330.9|1328.8|1327.8|0
1590737100000|2020-05-29 07:25:00|1331.8|1330.8|1329.7|1328.7|1331.9|1330.9|1329.5|1328.5|0
1590737400000|2020-05-29 07:30:00|1329.5|1328.5|1327.4|1326.4|1329.5|1328.5|1327.3|1326.3|0
1590737700000|2020-05-29 07:35:00|1327.5|1326.5|1324.5|1323.5|1327.8|1326.8|1324.4|1323.4|0
1590738000000|2020-05-29 07:40:00|1324.8|1323.8|1323|1322|1324.8|1323.8|1321.4|1320.4|1
1590738300000|2020-05-29 07:45:00|1323.2|1322.2|1320.8|1319.8|1323.3|1322.3|1320.8|1319.8|0
1590738600000|2020-05-29 07:50:00|1320.7|1319.7|1320.2|1319.2|1320.9|1319.9|1318.7|1317.7|0
1590738900000|2020-05-29 07:55:00|1320.3|1319.3|1322.5|1321.5|1322.7|1321.7|1320|1319|7
1590739200000|2020-05-29 08:00:00|1322.7|1321.7|1322.9|1321.9|1324|1323|1321.9|1320.9|4
1590739500000|2020-05-29 08:05:00|1323|1322|1322.4|1321.4|1323.4|1322.4|1322.3|1321.3|0
1590739800000|2020-05-29 08:10:00|1322.5|1321.5|1324|1323|1324|1323|1322.2|1321.2|0
1590740100000|2020-05-29 08:15:00|1323.9|1322.9|1325.4|1324.4|1325.9|1324.9|1323.8|1322.8|0
1590740400000|2020-05-29 08:20:00|1325.5|1324.5|1325.3|1324.3|1326|1325|1324.4|1323.4|1
1590740700000|2020-05-29 08:25:00|1325.2|1324.2|1324.8|1323.8|1325.3|1324.3|1323.8|1322.8|0
1590741000000|2020-05-29 08:30:00|1324.7|1323.7|1325.3|1324.3|1325.3|1324.3|1323.7|1322.7|0
1590741300000|2020-05-29 08:35:00|1325.2|1324.2|1325.4|1324.4|1325.7|1324.7|1324.5|1323.5|0
1590741600000|2020-05-29 08:40:00|1325.3|1324.3|1326|1325|1326.2|1325.2|1325.2|1324.2|0
1590741900000|2020-05-29 08:45:00|1325.9|1324.9|1326.7|1325.7|1326.8|1325.8|1325.9|1324.9|0
1590742200000|2020-05-29 08:50:00|1326.8|1325.8|1326.3|1325.3|1326.8|1325.8|1326|1325|0
1590742500000|2020-05-29 08:55:00|1326.2|1325.2|1326.8|1325.8|1326.9|1325.9|1325.3|1324.3|1
1590742800000|2020-05-29 09:00:00|1326.7|1325.7|1326.8|1325.8|1327.2|1326.2|1326.7|1325.7|0
1590743100000|2020-05-29 09:05:00|1326.9|1325.9|1328.2|1327.2|1328.2|1327.2|1326.7|1325.7|2
1590743400000|2020-05-29 09:10:00|1328.3|1327.3|1328.4|1327.4|1329.3|1328.3|1327.9|1326.9|2
1590743700000|2020-05-29 09:15:00|1328.3|1327.3|1328.7|1327.7|1328.9|1327.9|1328.3|1327.3|0
1590744000000|2020-05-29 09:20:00|1328.5|1327.5|1329.8|1328.8|1330|1329|1328.5|1327.5|0
1590744300000|2020-05-29 09:25:00|1329.9|1328.9|1330.7|1329.7|1331.2|1330.2|1329.8|1328.8|3
1590744600000|2020-05-29 09:30:00|1330.3|1329.3|1330.8|1329.8|1330.9|1329.9|1329.8|1328.8|1
1590744900000|2020-05-29 09:35:00|1330.5|1329.5|1331|1330|1331.2|1330.2|1330|1329|0
1590745200000|2020-05-29 09:40:00|1331.2|1330.2|1331.5|1330.5|1332.5|1331.5|1331|1330|0
1590745500000|2020-05-29 09:45:00|1331.7|1330.7|1332|1331|1333|1332|1331.3|1330.3|10
1590745800000|2020-05-29 09:50:00|1331.9|1330.9|1332|1331|1332.3|1331.3|1331.5|1330.5|0
1590746100000|2020-05-29 09:55:00|1332.2|1331.2|1332.3|1331.3|1332.8|1331.8|1331.4|1330.4|5
1590746400000|2020-05-29 10:00:00|1332.4|1331.4|1331.3|1330.3|1332.4|1331.4|1330.2|1329.2|0
1590746700000|2020-05-29 10:05:00|1331.4|1330.4|1332.8|1331.8|1332.8|1331.8|1331.2|1330.2|0
1590747000000|2020-05-29 10:10:00|1332.7|1331.7|1331.7|1330.7|1332.8|1331.8|1331.2|1330.2|4
1590747300000|2020-05-29 10:15:00|1331.5|1330.5|1331.5|1330.5|1331.9|1330.9|1331.3|1330.3|0
1590747600000|2020-05-29 10:20:00|1331.4|1330.4|1330.8|1329.8|1331.4|1330.4|1330.5|1329.5|0
1590747900000|2020-05-29 10:25:00|1330.9|1329.9|1331.3|1330.3|1331.3|1330.3|1330.3|1329.3|0
1590748200000|2020-05-29 10:30:00|1331.4|1330.4|1332|1331|1332.2|1331.2|1331.3|1330.3|0
1590748500000|2020-05-29 10:35:00|1332.2|1331.2|1333.9|1332.9|1334|1333|1331.9|1330.9|0
1590748800000|2020-05-29 10:40:00|1333.8|1332.8|1334.4|1333.4|1335.3|1334.3|1333.8|1332.8|0
1590749100000|2020-05-29 10:45:00|1334.5|1333.5|1334|1333|1334.5|1333.5|1333.5|1332.5|0
1590749400000|2020-05-29 10:50:00|1333.9|1332.9|1333.8|1332.8|1334.7|1333.7|1333.8|1332.8|0
1590749700000|2020-05-29 10:55:00|1333.9|1332.9|1333.8|1332.8|1334.2|1333.2|1333.2|1332.2|0
1590750000000|2020-05-29 11:00:00|1334|1333|1334.3|1333.3|1335.3|1334.3|1333.9|1332.9|0
1590750300000|2020-05-29 11:05:00|1334.2|1333.2|1334.5|1333.5|1334.7|1333.7|1334|1333|1
1590750600000|2020-05-29 11:10:00|1334.4|1333.4|1333.3|1332.3|1334.5|1333.5|1333.2|1332.2|0
1590750900000|2020-05-29 11:15:00|1333.2|1332.2|1332.5|1331.5|1333.2|1332.2|1332.3|1331.3|0
1590751200000|2020-05-29 11:20:00|1332.7|1331.7|1332.7|1331.7|1333.2|1332.2|1332.3|1331.3|0
1590751500000|2020-05-29 11:25:00|1332.8|1331.8|1333.5|1332.5|1333.5|1332.5|1332.5|1331.5|0
1590751800000|2020-05-29 11:30:00|1333.4|1332.4|1332.8|1331.8|1333.7|1332.7|1332.7|1331.7|0
1590752100000|2020-05-29 11:35:00|1332.7|1331.7|1332.3|1331.3|1333.5|1332.5|1332.3|1331.3|0
1590752400000|2020-05-29 11:40:00|1332.7|1331.7|1332.6|1331.6|1332.7|1331.7|1332.1|1331.1|0
1590752700000|2020-05-29 11:45:00|1332.3|1331.3|1332.1|1331.1|1332.7|1331.7|1331.8|1330.8|0
1590753000000|2020-05-29 11:50:00|1331.9|1330.9|1332.2|1331.2|1332.3|1331.3|1331.4|1330.4|0
1590753300000|2020-05-29 11:55:00|1332.1|1331.1|1331.6|1330.6|1332.2|1331.2|1331.3|1330.3|0
1590753600000|2020-05-29 12:00:00|1331.4|1330.4|1332.4|1331.4|1332.4|1331.4|1331.2|1330.2|0
1590753900000|2020-05-29 12:05:00|1332.2|1331.2|1333.6|1332.6|1333.8|1332.8|1332.1|1331.1|3
1590754200000|2020-05-29 12:10:00|1333.4|1332.4|1333.7|1332.7|1333.9|1332.9|1333.3|1332.3|0
1590754500000|2020-05-29 12:15:00|1333.8|1332.8|1334.8|1333.8|1334.9|1333.9|1333.4|1332.4|0
1590754800000|2020-05-29 12:20:00|1334.9|1333.9|1335.9|1334.9|1336.2|1335.2|1334.9|1333.9|0
1590755100000|2020-05-29 12:25:00|1336.1|1335.1|1336.4|1335.4|1336.8|1335.8|1335.7|1334.7|0
1590755400000|2020-05-29 12:30:00|1336.6|1335.6|1333.9|1332.9|1336.6|1335.6|1333.7|1332.7|0
1590755700000|2020-05-29 12:35:00|1333.8|1332.8|1334.9|1333.9|1335.1|1334.1|1333.7|1332.7|0
1590756000000|2020-05-29 12:40:00|1335.1|1334.1|1333.9|1332.9|1335.6|1334.6|1333.4|1332.4|0
1590756300000|2020-05-29 12:45:00|1333.8|1332.8|1333.6|1332.6|1333.9|1332.9|1333.4|1332.4|0
1590756600000|2020-05-29 12:50:00|1333.7|1332.7|1336.7|1335.7|1336.9|1335.9|1333.6|1332.6|0
1590756900000|2020-05-29 12:55:00|1336.6|1335.6|1334.6|1333.6|1336.6|1335.6|1334.3|1333.3|0
1590757200000|2020-05-29 13:00:00|1334.7|1333.7|1333.4|1332.4|1334.8|1333.8|1333.4|1332.4|1
1590757500000|2020-05-29 13:05:00|1333.3|1332.3|1334.2|1333.2|1334.4|1333.4|1333.3|1332.3|0
1590757800000|2020-05-29 13:10:00|1334.3|1333.3|1335.2|1334.2|1335.2|1334.2|1334.2|1333.2|0
1590758100000|2020-05-29 13:15:00|1335.1|1334.1|1334.1|1333.1|1335.7|1334.7|1334.1|1333.1|0
1590758400000|2020-05-29 13:20:00|1334.2|1333.2|1334.4|1333.4|1335.2|1334.2|1333.7|1332.7|0
1590758700000|2020-05-29 13:25:00|1334.6|1333.6|1335.1|1334.1|1335.3|1334.3|1334.3|1333.3|0
1590759000000|2020-05-29 13:30:00|1335.2|1334.2|1334.9|1333.9|1335.4|1334.4|1334.7|1333.7|0
1590759300000|2020-05-29 13:35:00|1335.1|1334.1|1333.2|1332.2|1335.3|1334.3|1332.9|1331.9|1
1590759600000|2020-05-29 13:40:00|1333.3|1332.3|1335.2|1334.2|1335.9|1334.9|1333.3|1332.3|0
1590759900000|2020-05-29 13:45:00|1335.1|1334.1|1336.3|1335.3|1336.3|1335.3|1334.9|1333.9|50
1590760200000|2020-05-29 13:50:00|1335.9|1334.9|1335.8|1334.8|1336.3|1335.3|1335.4|1334.4|0
1590760500000|2020-05-29 13:55:00|1335.9|1334.9|1334.9|1333.9|1336.7|1335.7|1334.8|1333.8|0
1590760800000|2020-05-29 14:00:00|1335.3|1334.3|1336.3|1335.3|1336.3|1335.3|1332.9|1331.9|0
1590761100000|2020-05-29 14:05:00|1336.7|1335.7|1334.9|1333.9|1336.7|1335.7|1334.8|1333.8|0
1590761400000|2020-05-29 14:10:00|1335.1|1334.1|1333.9|1332.9|1335.5|1334.5|1333.9|1332.9|1
1590761700000|2020-05-29 14:15:00|1333.7|1332.7|1330|1329|1333.7|1332.7|1330|1329|1
1590762000000|2020-05-29 14:20:00|1330.1|1329.1|1329.7|1328.7|1330.1|1329.1|1328.4|1327.4|0
1590762300000|2020-05-29 14:25:00|1329.9|1328.9|1328.4|1327.4|1330|1329|1326.5|1325.5|0
1590762600000|2020-05-29 14:30:00|1328.2|1327.2|1330|1329|1330.6|1329.6|1327.7|1326.7|0
1590762900000|2020-05-29 14:35:00|1329.9|1328.9|1329.7|1328.7|1329.9|1328.9|1329|1328|0
1590763200000|2020-05-29 14:40:00|1329.9|1328.9|1329.9|1328.9|1330|1329|1329|1328|0
1590763500000|2020-05-29 14:45:00|1330|1329|1329.1|1328.1|1330|1329|1329.1|1328.1|17
1590763800000|2020-05-29 14:50:00|1329|1328|1327|1326|1329|1328|1326.4|1325.4|115
1591082100000|2020-06-02 07:15:00|1328.6|1327.6|1326.1|1325.1|1328.6|1327.6|1319.6|1318.6|1
1591082400000|2020-06-02 07:20:00|1325.9|1324.9|1324.4|1323.4|1328.6|1327.6|1315.9|1314.9|28
1591082700000|2020-06-02 07:25:00|1323.9|1322.9|1323.6|1322.6|1325.1|1324.1|1317.2|1316.2|0
1591083000000|2020-06-02 07:30:00|1324.4|1323.4|1327.2|1326.2|1327.2|1326.2|1317.6|1316.6|0
1591083300000|2020-06-02 07:35:00|1327.4|1326.4|1326.6|1325.6|1327.7|1326.7|1326.5|1325.5|0
1591083600000|2020-06-02 07:40:00|1326.5|1325.5|1325.6|1324.6|1326.9|1325.9|1324.5|1323.5|0
1591083900000|2020-06-02 07:45:00|1325.8|1324.8|1322.8|1321.8|1325.8|1324.8|1322.8|1321.8|0
1591084200000|2020-06-02 07:50:00|1322.6|1321.6|1323.4|1322.4|1324.5|1323.5|1316.6|1315.6|1
1591084500000|2020-06-02 07:55:00|1323.1|1322.1|1323.4|1322.4|1323.4|1322.4|1321.1|1320.1|0
1591084800000|2020-06-02 08:00:00|1323.3|1322.3|1323.4|1322.4|1324|1323|1322.6|1321.6|0
1591085100000|2020-06-02 08:05:00|1323.5|1322.5|1323.9|1322.9|1324.6|1323.6|1322.6|1321.6|0
1591085400000|2020-06-02 08:10:00|1324.1|1323.1|1325.3|1324.3|1325.3|1324.3|1323.8|1322.8|0
1591085700000|2020-06-02 08:15:00|1325|1324|1324.9|1323.9|1325.9|1324.9|1324.5|1323.5|10
1591086000000|2020-06-02 08:20:00|1324.5|1323.5|1325.5|1324.5|1326.3|1325.3|1324.5|1323.5|45
1591086300000|2020-06-02 08:25:00|1325.9|1324.9|1326.4|1325.4|1328.3|1327.3|1325.9|1324.9|1
1591086600000|2020-06-02 08:30:00|1326|1325|1326.4|1325.4|1326.4|1325.4|1326|1325|1
1591086900000|2020-06-02 08:35:00|1326|1325|1326.6|1325.6|1326.6|1325.6|1324.4|1323.4|1
1591087200000|2020-06-02 08:40:00|1327|1326|1327.8|1326.8|1328|1327|1326.9|1325.9|9
1591087500000|2020-06-02 08:45:00|1327.6|1326.6|1326.5|1325.5|1328|1327|1326.5|1325.5|0
1591087800000|2020-06-02 08:50:00|1326.9|1325.9|1326.9|1325.9|1328|1327|1326.1|1325.1|0
1591088100000|2020-06-02 08:55:00|1327|1326|1325.8|1324.8|1327|1326|1325.8|1324.8|0
1591088400000|2020-06-02 09:00:00|1325.5|1324.5|1325.8|1324.8|1325.8|1324.8|1325|1324|0
1591088700000|2020-06-02 09:05:00|1325.5|1324.5|1325.5|1324.5|1325.8|1324.8|1325|1324|0
1591089000000|2020-06-02 09:10:00|1325.3|1324.3|1325.4|1324.4|1325.8|1324.8|1325|1324|1
1591089300000|2020-06-02 09:15:00|1325.3|1324.3|1323.9|1322.9|1325.6|1324.6|1323.9|1322.9|10
1591089600000|2020-06-02 09:20:00|1323.8|1322.8|1323.9|1322.9|1323.9|1322.9|1323.8|1322.8|0
1591089900000|2020-06-02 09:25:00|1323.8|1322.8|1323.9|1322.9|1323.9|1322.9|1323.8|1322.8|0
1591090200000|2020-06-02 09:30:00|1323.8|1322.8|1323.9|1322.9|1323.9|1322.9|1323.8|1322.8|0
1591090500000|2020-06-02 09:35:00|1324.6|1323.6|1324.1|1323.1|1324.6|1323.6|1324.1|1323.1|9
1591090800000|2020-06-02 09:40:00|1324.3|1323.3|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|0
1591091100000|2020-06-02 09:45:00|1324.3|1323.3|1324.1|1323.1|1324.3|1323.3|1324.1|1323.1|1
1591091400000|2020-06-02 09:50:00|1324.3|1323.3|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|0
1591091700000|2020-06-02 09:55:00|1324.3|1323.3|1324.1|1323.1|1324.3|1323.3|1324.1|1323.1|0
1591092000000|2020-06-02 10:00:00|1324.3|1323.3|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|0
1591092300000|2020-06-02 10:05:00|1324.3|1323.3|1324.3|1323.3|1324.5|1323.5|1324.1|1323.1|0
1591092600000|2020-06-02 10:10:00|1324.5|1323.5|1325.4|1324.4|1325.4|1324.4|1324.5|1323.5|0
1591092900000|2020-06-02 10:15:00|1325.3|1324.3|1325.6|1324.6|1325.6|1324.6|1325.3|1324.3|0
1591093200000|2020-06-02 10:20:00|1325.8|1324.8|1326|1325|1326.4|1325.4|1325.6|1324.6|0
1591093500000|2020-06-02 10:25:00|1325.8|1324.8|1326.4|1325.4|1326.4|1325.4|1325.6|1324.6|1
1591093800000|2020-06-02 10:30:00|1326.1|1325.1|1327.3|1326.3|1327.3|1326.3|1326.1|1325.1|0
1591094100000|2020-06-02 10:35:00|1327.1|1326.1|1327.5|1326.5|1327.8|1326.8|1326.9|1325.9|0
1591094400000|2020-06-02 10:40:00|1327.3|1326.3|1327.1|1326.1|1327.3|1326.3|1327.1|1326.1|0
1591094700000|2020-06-02 10:45:00|1326.9|1325.9|1326.4|1325.4|1327.1|1326.1|1326.4|1325.4|0
1591095000000|2020-06-02 10:50:00|1326|1325|1326.1|1325.1|1326.1|1325.1|1325.6|1324.6|0
1591095300000|2020-06-02 10:55:00|1326|1325|1326.4|1325.4|1326.8|1325.8|1326|1325|0
1591095600000|2020-06-02 11:00:00|1326.1|1325.1|1325.4|1324.4|1326.5|1325.5|1325.4|1324.4|0
1591095900000|2020-06-02 11:05:00|1325.3|1324.3|1324.5|1323.5|1325.3|1324.3|1324.5|1323.5|1
1591096200000|2020-06-02 11:10:00|1324.3|1323.3|1324.1|1323.1|1324.3|1323.3|1323.8|1322.8|0
1591096500000|2020-06-02 11:15:00|1324.3|1323.3|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|0
1591096800000|2020-06-02 11:20:00|1324.3|1323.3|1324.5|1323.5|1324.5|1323.5|1324.1|1323.1|0
1591097100000|2020-06-02 11:25:00|1324.3|1323.3|1323.8|1322.8|1324.3|1323.3|1323.8|1322.8|2
1591097400000|2020-06-02 11:30:00|1323.9|1322.9|1324.1|1323.1|1324.1|1323.1|1323.9|1322.9|0
1591097700000|2020-06-02 11:35:00|1323.9|1322.9|1322.1|1321.1|1324.1|1323.1|1322.1|1321.1|5
1591098000000|2020-06-02 11:40:00|1321.9|1320.9|1321.3|1320.3|1321.9|1320.9|1321.3|1320.3|1
1591098300000|2020-06-02 11:45:00|1321|1320|1321.5|1320.5|1321.6|1320.6|1320.9|1319.9|0
1591098600000|2020-06-02 11:50:00|1321.6|1320.6|1321.6|1320.6|1322|1321|1321.5|1320.5|0
1591098900000|2020-06-02 11:55:00|1321.4|1320.4|1320.9|1319.9|1321.8|1320.8|1320.5|1319.5|0
1591099200000|2020-06-02 12:00:00|1321|1320|1321.8|1320.8|1322|1321|1320.9|1319.9|0
1591099500000|2020-06-02 12:05:00|1321.6|1320.6|1321.3|1320.3|1321.8|1320.8|1321.3|1320.3|0
1591099800000|2020-06-02 12:10:00|1321.4|1320.4|1320.9|1319.9|1321.6|1320.6|1320.9|1319.9|0
1591100100000|2020-06-02 12:15:00|1321|1320|1322.9|1321.9|1323|1322|1320.5|1319.5|0
1591100400000|2020-06-02 12:20:00|1323|1322|1323.8|1322.8|1323.8|1322.8|1322.9|1321.9|1
1591100700000|2020-06-02 12:25:00|1323.6|1322.6|1323.9|1322.9|1323.9|1322.9|1322.4|1321.4|0
1591101000000|2020-06-02 12:30:00|1324|1323|1324.9|1323.9|1324.9|1323.9|1323.9|1322.9|0
1591101300000|2020-06-02 12:35:00|1325.1|1324.1|1323.9|1322.9|1325.3|1324.3|1323.6|1322.6|0
1591101600000|2020-06-02 12:40:00|1324|1323|1323|1322|1324.1|1323.1|1322.8|1321.8|0
1591101900000|2020-06-02 12:45:00|1323.1|1322.1|1323.6|1322.6|1324.8|1323.8|1322.9|1321.9|5
1591102200000|2020-06-02 12:50:00|1323.5|1322.5|1324.1|1323.1|1324.6|1323.6|1323.4|1322.4|0
1591102500000|2020-06-02 12:55:00|1324.3|1323.3|1324.6|1323.6|1325.1|1324.1|1324.3|1323.3|0
1591102800000|2020-06-02 13:00:00|1324.8|1323.8|1325.5|1324.5|1325.5|1324.5|1323.9|1322.9|1
1591103100000|2020-06-02 13:05:00|1325.6|1324.6|1327.1|1326.1|1327.1|1326.1|1325.6|1324.6|0
1591103400000|2020-06-02 13:10:00|1327|1326|1326.9|1325.9|1327.1|1326.1|1326.4|1325.4|0
1591103700000|2020-06-02 13:15:00|1326.8|1325.8|1327.6|1326.6|1327.9|1326.9|1326.4|1325.4|0
1591104000000|2020-06-02 13:20:00|1327.5|1326.5|1327.5|1326.5|1327.8|1326.8|1327.3|1326.3|0
1591104300000|2020-06-02 13:25:00|1327.3|1326.3|1328.2|1327.2|1328.6|1327.6|1326.5|1325.5|0
1591104600000|2020-06-02 13:30:00|1328.1|1327.1|1328.8|1327.8|1329|1328|1327.3|1326.3|0
1591104900000|2020-06-02 13:35:00|1328.7|1327.7|1328.6|1327.6|1329.2|1328.2|1327.3|1326.3|6
1591105200000|2020-06-02 13:40:00|1328.5|1327.5|1326.3|1325.3|1329.2|1328.2|1325.8|1324.8|0
1591105500000|2020-06-02 13:45:00|1326.2|1325.2|1328|1327|1328|1327|1326.1|1325.1|3
1591105800000|2020-06-02 13:50:00|1327.8|1326.8|1328.5|1327.5|1329.2|1328.2|1327.7|1326.7|0
1591106100000|2020-06-02 13:55:00|1328.6|1327.6|1327.7|1326.7|1328.6|1327.6|1327.2|1326.2|0
1591106400000|2020-06-02 14:00:00|1327.8|1326.8|1328|1327|1328.5|1327.5|1327.2|1326.2|0
1591106700000|2020-06-02 14:05:00|1328.1|1327.1|1328.3|1327.3|1328.3|1327.3|1327.2|1326.2|0
1591107000000|2020-06-02 14:10:00|1328.4|1327.4|1328.3|1327.3|1329|1328|1327.9|1326.9|1
1591107300000|2020-06-02 14:15:00|1327.9|1326.9|1328.1|1327.1|1328.3|1327.3|1327.3|1326.3|1
1591107600000|2020-06-02 14:20:00|1328|1327|1329.8|1328.8|1329.9|1328.9|1327.8|1326.8|0
1591107900000|2020-06-02 14:25:00|1329.6|1328.6|1330.6|1329.6|1331|1330|1329.4|1328.4|0
1591108200000|2020-06-02 14:30:00|1330.5|1329.5|1329.8|1328.8|1330.8|1329.8|1329.5|1328.5|0
1591108500000|2020-06-02 14:35:00|1329.9|1328.9|1330.6|1329.6|1330.9|1329.9|1329.9|1328.9|0
1591108800000|2020-06-02 14:40:00|1330.8|1329.8|1330.8|1329.8|1331.3|1330.3|1330.4|1329.4|0
1591109100000|2020-06-02 14:45:00|1330.6|1329.6|1330.9|1329.9|1331.4|1330.4|1329.9|1328.9|13
1591109400000|2020-06-02 14:50:00|1330.6|1329.6|1332.8|1331.8|1333|1332|1330.6|1329.6|28
1591168200000|2020-06-03 07:10:00|1334.5|1333.5|1335.3|1334.3|1336.1|1335.1|1334.4|1333.4|0
1591168500000|2020-06-03 07:15:00|1335.5|1334.5|1335.6|1334.6|1335.6|1334.6|1335.3|1334.3|0
1591168800000|2020-06-03 07:20:00|1336.3|1335.3|1335.4|1334.4|1336.4|1335.4|1335.4|1334.4|49
1591169100000|2020-06-03 07:25:00|1335.3|1334.3|1334.5|1333.5|1335.3|1334.3|1333.9|1332.9|1
1591169400000|2020-06-03 07:30:00|1334.4|1333.4|1333.3|1332.3|1334.8|1333.8|1333.1|1332.1|0
1591169700000|2020-06-03 07:35:00|1333.1|1332.1|1334.3|1333.3|1334.8|1333.8|1333|1332|0
1591170000000|2020-06-03 07:40:00|1334.2|1333.2|1333.2|1332.2|1334.4|1333.4|1332.7|1331.7|0
1591170300000|2020-06-03 07:45:00|1333.4|1332.4|1333.9|1332.9|1334.8|1333.8|1332.8|1331.8|5
1591170600000|2020-06-03 07:50:00|1333.8|1332.8|1332.2|1331.2|1333.8|1332.8|1331.9|1330.9|0
1591170900000|2020-06-03 07:55:00|1332|1331|1331.4|1330.4|1332|1331|1330.8|1329.8|0
1591171200000|2020-06-03 08:00:00|1331.5|1330.5|1330.9|1329.9|1332|1331|1330.5|1329.5|0
1591171500000|2020-06-03 08:05:00|1330.8|1329.8|1330|1329|1330.9|1329.9|1329.2|1328.2|0
1591171800000|2020-06-03 08:10:00|1329.9|1328.9|1328.9|1327.9|1330.2|1329.2|1328.9|1327.9|0
1591172100000|2020-06-03 08:15:00|1328.7|1327.7|1328.2|1327.2|1328.9|1327.9|1327.7|1326.7|0
1591172400000|2020-06-03 08:20:00|1327.9|1326.9|1326.7|1325.7|1327.9|1326.9|1325.7|1324.7|0
1591172700000|2020-06-03 08:25:00|1326.8|1325.8|1328.7|1327.7|1329.5|1328.5|1326.7|1325.7|0
1591173000000|2020-06-03 08:30:00|1328.8|1327.8|1329.4|1328.4|1330.2|1329.2|1328.5|1327.5|0
1591173300000|2020-06-03 08:35:00|1329.5|1328.5|1328.4|1327.4|1329.9|1328.9|1328|1327|0
1591173600000|2020-06-03 08:40:00|1328.3|1327.3|1328.9|1327.9|1329.2|1328.2|1327.8|1326.8|0
1591173900000|2020-06-03 08:45:00|1328.5|1327.5|1327.9|1326.9|1328.5|1327.5|1326.8|1325.8|1
1591174200000|2020-06-03 08:50:00|1327.8|1326.8|1330.4|1329.4|1330.8|1329.8|1327.8|1326.8|0
1591174500000|2020-06-03 08:55:00|1330.5|1329.5|1332.2|1331.2|1332.4|1331.4|1330.2|1329.2|0
1591174800000|2020-06-03 09:00:00|1332.3|1331.3|1332.2|1331.2|1333.2|1332.2|1331.9|1330.9|0
1591175100000|2020-06-03 09:05:00|1332|1331|1333.3|1332.3|1333.3|1332.3|1331.7|1330.7|0
1591175400000|2020-06-03 09:10:00|1333.2|1332.2|1334.9|1333.9|1335.2|1334.2|1333|1332|0
1591175700000|2020-06-03 09:15:00|1335|1334|1335.3|1334.3|1335.5|1334.5|1334.8|1333.8|0
1591176000000|2020-06-03 09:20:00|1335.2|1334.2|1335.2|1334.2|1335.3|1334.3|1334.4|1333.4|0
1591176300000|2020-06-03 09:25:00|1335|1334|1336.7|1335.7|1336.9|1335.9|1334.8|1333.8|2
1591176600000|2020-06-03 09:30:00|1336.8|1335.8|1336.8|1335.8|1337.2|1336.2|1336.4|1335.4|0
1591176900000|2020-06-03 09:35:00|1336.7|1335.7|1336.3|1335.3|1337|1336|1335.8|1334.8|0
1591177200000|2020-06-03 09:40:00|1336.2|1335.2|1336.7|1335.7|1336.8|1335.8|1335.7|1334.7|0
1591177500000|2020-06-03 09:45:00|1336.8|1335.8|1336.5|1335.5|1336.9|1335.9|1336|1335|0
1591177800000|2020-06-03 09:50:00|1336.7|1335.7|1336.7|1335.7|1337.9|1336.9|1336.7|1335.7|15
1591178100000|2020-06-03 09:55:00|1337|1336|1337.3|1336.3|1337.8|1336.8|1337|1336|0
1591178400000|2020-06-03 10:00:00|1337.4|1336.4|1338.5|1337.5|1339.7|1338.7|1337.3|1336.3|0
1591178700000|2020-06-03 10:05:00|1339.5|1338.5|1337.9|1336.9|1339.8|1338.8|1337.8|1336.8|1
1591179000000|2020-06-03 10:10:00|1337.3|1336.3|1336.7|1335.7|1337.7|1336.7|1336.7|1335.7|0
1591179300000|2020-06-03 10:15:00|1336.5|1335.5|1335.8|1334.8|1336.8|1335.8|1335.7|1334.7|3
1591179600000|2020-06-03 10:20:00|1335.9|1334.9|1336.8|1335.8|1337.4|1336.4|1335.4|1334.4|0
1591179900000|2020-06-03 10:25:00|1336.7|1335.7|1337.3|1336.3|1337.4|1336.4|1336.3|1335.3|0
1591180200000|2020-06-03 10:30:00|1337.2|1336.2|1337.7|1336.7|1338|1337|1336.8|1335.8|0
1591180500000|2020-06-03 10:35:00|1337.5|1336.5|1337.4|1336.4|1337.5|1336.5|1336.8|1335.8|0
1591180800000|2020-06-03 10:40:00|1337.3|1336.3|1337.5|1336.5|1337.5|1336.5|1337.2|1336.2|0
1591181100000|2020-06-03 10:45:00|1337.4|1336.4|1338.2|1337.2|1338.3|1337.3|1337.4|1336.4|0
1591181400000|2020-06-03 10:50:00|1338.3|1337.3|1336.8|1335.8|1338.3|1337.3|1336.7|1335.7|1
1591181700000|2020-06-03 10:55:00|1336.7|1335.7|1335.9|1334.9|1336.8|1335.8|1332.9|1331.9|0
1591182000000|2020-06-03 11:00:00|1336|1335|1336.8|1335.8|1336.8|1335.8|1335.5|1334.5|0
1591182300000|2020-06-03 11:05:00|1336.7|1335.7|1336.5|1335.5|1336.8|1335.8|1335.9|1334.9|0
1591182600000|2020-06-03 11:10:00|1336.7|1335.7|1336.2|1335.2|1336.8|1335.8|1336.2|1335.2|0
1591182900000|2020-06-03 11:15:00|1336|1335|1335.3|1334.3|1336|1335|1335.2|1334.2|0
1591183200000|2020-06-03 11:20:00|1335.2|1334.2|1334.4|1333.4|1335.2|1334.2|1334.4|1333.4|0
1591183500000|2020-06-03 11:25:00|1334.5|1333.5|1334.7|1333.7|1335.2|1334.2|1334.5|1333.5|0
1591183800000|2020-06-03 11:30:00|1334.5|1333.5|1335.9|1334.9|1335.9|1334.9|1334|1333|25
1591184100000|2020-06-03 11:35:00|1336|1335|1336.7|1335.7|1336.8|1335.8|1335.9|1334.9|0
1591184400000|2020-06-03 11:40:00|1336.5|1335.5|1335.9|1334.9|1336.7|1335.7|1335.3|1334.3|0
1591184700000|2020-06-03 11:45:00|1336.2|1335.2|1335.7|1334.7|1336.5|1335.5|1335.7|1334.7|0
1591185000000|2020-06-03 11:50:00|1335.5|1334.5|1335.4|1334.4|1335.8|1334.8|1334.8|1333.8|0
1591185300000|2020-06-03 11:55:00|1335.7|1334.7|1335.7|1334.7|1336|1335|1335.5|1334.5|0
1591185600000|2020-06-03 12:00:00|1335.8|1334.8|1335.8|1334.8|1336.7|1335.7|1335.7|1334.7|0
1591185900000|2020-06-03 12:05:00|1335.5|1334.5|1335.4|1334.4|1336.4|1335.4|1335.2|1334.2|0
1591186200000|2020-06-03 12:10:00|1335.3|1334.3|1336|1335|1336|1335|1335.2|1334.2|0
1591186500000|2020-06-03 12:15:00|1336.2|1335.2|1336.5|1335.5|1336.7|1335.7|1335.2|1334.2|0
1591186800000|2020-06-03 12:20:00|1336.7|1335.7|1337.4|1336.4|1337.4|1336.4|1336.5|1335.5|0
1591187100000|2020-06-03 12:25:00|1337.3|1336.3|1337.4|1336.4|1337.4|1336.4|1337|1336|0
1591187400000|2020-06-03 12:30:00|1337.5|1336.5|1337.4|1336.4|1338|1337|1337.4|1336.4|0
1591187700000|2020-06-03 12:35:00|1337.5|1336.5|1338.7|1337.7|1338.8|1337.8|1337.5|1336.5|0
1591188000000|2020-06-03 12:40:00|1338.8|1337.8|1338.8|1337.8|1339|1338|1338.4|1337.4|1
1591188300000|2020-06-03 12:45:00|1338.7|1337.7|1338.7|1337.7|1338.8|1337.8|1338.5|1337.5|0
1591188600000|2020-06-03 12:50:00|1338.5|1337.5|1339.7|1338.7|1340.3|1339.3|1338.2|1337.2|0
1591188900000|2020-06-03 12:55:00|1339.5|1338.5|1339.7|1338.7|1339.9|1338.9|1339.4|1338.4|0
1591189200000|2020-06-03 13:00:00|1339.8|1338.8|1339.4|1338.4|1340.3|1339.3|1339.3|1338.3|0
1591189500000|2020-06-03 13:05:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1338.5|1337.5|0
1591189800000|2020-06-03 13:10:00|1339.8|1338.8|1339.7|1338.7|1340.4|1339.4|1339.7|1338.7|0
1591190100000|2020-06-03 13:15:00|1339.8|1338.8|1339.4|1338.4|1340.2|1339.2|1338.9|1337.9|0
1591190400000|2020-06-03 13:20:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1339.3|1338.3|0
1591190700000|2020-06-03 13:25:00|1339.8|1338.8|1339.5|1338.5|1340.9|1339.9|1339.5|1338.5|0
1591191000000|2020-06-03 13:30:00|1339.7|1338.7|1338.7|1337.7|1339.7|1338.7|1337.9|1336.9|0
1591191300000|2020-06-03 13:35:00|1338.8|1337.8|1338.8|1337.8|1339|1338|1337.4|1336.4|0
1591191600000|2020-06-03 13:40:00|1338.7|1337.7|1339.5|1338.5|1339.7|1338.7|1338|1337|0
1591191900000|2020-06-03 13:45:00|1338.9|1337.9|1338.2|1337.2|1339.4|1338.4|1338|1337|0
1591192200000|2020-06-03 13:50:00|1338.3|1337.3|1338.2|1337.2|1339.7|1338.7|1337.8|1336.8|0
1591192500000|2020-06-03 13:55:00|1338.3|1337.3|1338|1337|1338.8|1337.8|1337.4|1336.4|0
1591192800000|2020-06-03 14:00:00|1338.2|1337.2|1338.7|1337.7|1339.4|1338.4|1338|1337|0
1591193100000|2020-06-03 14:05:00|1338.8|1337.8|1338.9|1337.9|1339|1338|1338|1337|0
1591193400000|2020-06-03 14:10:00|1338.5|1337.5|1337.7|1336.7|1339.5|1338.5|1337.7|1336.7|0
1591193700000|2020-06-03 14:15:00|1337.5|1336.5|1337.9|1336.9|1338|1337|1337.4|1336.4|0
1591194000000|2020-06-03 14:20:00|1338|1337|1337|1336|1338.1|1337.1|1336.9|1335.9|0
1591194300000|2020-06-03 14:25:00|1337.1|1336.1|1338.9|1337.9|1339|1338|1337|1336|1
1591194600000|2020-06-03 14:30:00|1339|1338|1339.2|1338.2|1339.7|1338.7|1338.5|1337.5|0
1591194900000|2020-06-03 14:35:00|1339.1|1338.1|1338.7|1337.7|1339.5|1338.5|1338.1|1337.1|0
1591195200000|2020-06-03 14:40:00|1338.9|1337.9|1338.7|1337.7|1339|1338|1338.1|1337.1|0
1591195500000|2020-06-03 14:45:00|1338.6|1337.6|1338.2|1337.2|1338.7|1337.7|1337.9|1336.9|0
1591195800000|2020-06-03 14:50:00|1338.1|1337.1|1338.2|1337.2|1338.4|1337.4|1337.4|1336.4|14
1591168200000|2020-06-03 07:10:00|1334.5|1333.5|1335.3|1334.3|1336.1|1335.1|1334.4|1333.4|0
1591168500000|2020-06-03 07:15:00|1335.5|1334.5|1335.6|1334.6|1335.6|1334.6|1335.3|1334.3|0
1591168800000|2020-06-03 07:20:00|1336.3|1335.3|1335.4|1334.4|1336.4|1335.4|1335.4|1334.4|49
1591169100000|2020-06-03 07:25:00|1335.3|1334.3|1334.5|1333.5|1335.3|1334.3|1333.9|1332.9|1
1591169400000|2020-06-03 07:30:00|1334.4|1333.4|1333.3|1332.3|1334.8|1333.8|1333.1|1332.1|0
1591169700000|2020-06-03 07:35:00|1333.1|1332.1|1334.3|1333.3|1334.8|1333.8|1333|1332|0
1591170000000|2020-06-03 07:40:00|1334.2|1333.2|1333.2|1332.2|1334.4|1333.4|1332.7|1331.7|0
1591170300000|2020-06-03 07:45:00|1333.4|1332.4|1333.9|1332.9|1334.8|1333.8|1332.8|1331.8|5
1591170600000|2020-06-03 07:50:00|1333.8|1332.8|1332.2|1331.2|1333.8|1332.8|1331.9|1330.9|0
1591170900000|2020-06-03 07:55:00|1332|1331|1331.4|1330.4|1332|1331|1330.8|1329.8|0
1591171200000|2020-06-03 08:00:00|1331.5|1330.5|1330.9|1329.9|1332|1331|1330.5|1329.5|0
1591171500000|2020-06-03 08:05:00|1330.8|1329.8|1330|1329|1330.9|1329.9|1329.2|1328.2|0
1591171800000|2020-06-03 08:10:00|1329.9|1328.9|1328.9|1327.9|1330.2|1329.2|1328.9|1327.9|0
1591172100000|2020-06-03 08:15:00|1328.7|1327.7|1328.2|1327.2|1328.9|1327.9|1327.7|1326.7|0
1591172400000|2020-06-03 08:20:00|1327.9|1326.9|1326.7|1325.7|1327.9|1326.9|1325.7|1324.7|0
1591172700000|2020-06-03 08:25:00|1326.8|1325.8|1328.7|1327.7|1329.5|1328.5|1326.7|1325.7|0
1591173000000|2020-06-03 08:30:00|1328.8|1327.8|1329.4|1328.4|1330.2|1329.2|1328.5|1327.5|0
1591173300000|2020-06-03 08:35:00|1329.5|1328.5|1328.4|1327.4|1329.9|1328.9|1328|1327|0
1591173600000|2020-06-03 08:40:00|1328.3|1327.3|1328.9|1327.9|1329.2|1328.2|1327.8|1326.8|0
1591173900000|2020-06-03 08:45:00|1328.5|1327.5|1327.9|1326.9|1328.5|1327.5|1326.8|1325.8|1
1591174200000|2020-06-03 08:50:00|1327.8|1326.8|1330.4|1329.4|1330.8|1329.8|1327.8|1326.8|0
1591174500000|2020-06-03 08:55:00|1330.5|1329.5|1332.2|1331.2|1332.4|1331.4|1330.2|1329.2|0
1591174800000|2020-06-03 09:00:00|1332.3|1331.3|1332.2|1331.2|1333.2|1332.2|1331.9|1330.9|0
1591175100000|2020-06-03 09:05:00|1332|1331|1333.3|1332.3|1333.3|1332.3|1331.7|1330.7|0
1591175400000|2020-06-03 09:10:00|1333.2|1332.2|1334.9|1333.9|1335.2|1334.2|1333|1332|0
1591175700000|2020-06-03 09:15:00|1335|1334|1335.3|1334.3|1335.5|1334.5|1334.8|1333.8|0
1591176000000|2020-06-03 09:20:00|1335.2|1334.2|1335.2|1334.2|1335.3|1334.3|1334.4|1333.4|0
1591176300000|2020-06-03 09:25:00|1335|1334|1336.7|1335.7|1336.9|1335.9|1334.8|1333.8|2
1591176600000|2020-06-03 09:30:00|1336.8|1335.8|1336.8|1335.8|1337.2|1336.2|1336.4|1335.4|0
1591176900000|2020-06-03 09:35:00|1336.7|1335.7|1336.3|1335.3|1337|1336|1335.8|1334.8|0
1591177200000|2020-06-03 09:40:00|1336.2|1335.2|1336.7|1335.7|1336.8|1335.8|1335.7|1334.7|0
1591177500000|2020-06-03 09:45:00|1336.8|1335.8|1336.5|1335.5|1336.9|1335.9|1336|1335|0
1591177800000|2020-06-03 09:50:00|1336.7|1335.7|1336.7|1335.7|1337.9|1336.9|1336.7|1335.7|15
1591178100000|2020-06-03 09:55:00|1337|1336|1337.3|1336.3|1337.8|1336.8|1337|1336|0
1591178400000|2020-06-03 10:00:00|1337.4|1336.4|1338.5|1337.5|1339.7|1338.7|1337.3|1336.3|0
1591178700000|2020-06-03 10:05:00|1339.5|1338.5|1337.9|1336.9|1339.8|1338.8|1337.8|1336.8|1
1591179000000|2020-06-03 10:10:00|1337.3|1336.3|1336.7|1335.7|1337.7|1336.7|1336.7|1335.7|0
1591179300000|2020-06-03 10:15:00|1336.5|1335.5|1335.8|1334.8|1336.8|1335.8|1335.7|1334.7|3
1591179600000|2020-06-03 10:20:00|1335.9|1334.9|1336.8|1335.8|1337.4|1336.4|1335.4|1334.4|0
1591179900000|2020-06-03 10:25:00|1336.7|1335.7|1337.3|1336.3|1337.4|1336.4|1336.3|1335.3|0
1591180200000|2020-06-03 10:30:00|1337.2|1336.2|1337.7|1336.7|1338|1337|1336.8|1335.8|0
1591180500000|2020-06-03 10:35:00|1337.5|1336.5|1337.4|1336.4|1337.5|1336.5|1336.8|1335.8|0
1591180800000|2020-06-03 10:40:00|1337.3|1336.3|1337.5|1336.5|1337.5|1336.5|1337.2|1336.2|0
1591181100000|2020-06-03 10:45:00|1337.4|1336.4|1338.2|1337.2|1338.3|1337.3|1337.4|1336.4|0
1591181400000|2020-06-03 10:50:00|1338.3|1337.3|1336.8|1335.8|1338.3|1337.3|1336.7|1335.7|1
1591181700000|2020-06-03 10:55:00|1336.7|1335.7|1335.9|1334.9|1336.8|1335.8|1332.9|1331.9|0
1591182000000|2020-06-03 11:00:00|1336|1335|1336.8|1335.8|1336.8|1335.8|1335.5|1334.5|0
1591182300000|2020-06-03 11:05:00|1336.7|1335.7|1336.5|1335.5|1336.8|1335.8|1335.9|1334.9|0
1591182600000|2020-06-03 11:10:00|1336.7|1335.7|1336.2|1335.2|1336.8|1335.8|1336.2|1335.2|0
1591182900000|2020-06-03 11:15:00|1336|1335|1335.3|1334.3|1336|1335|1335.2|1334.2|0
1591183200000|2020-06-03 11:20:00|1335.2|1334.2|1334.4|1333.4|1335.2|1334.2|1334.4|1333.4|0
1591183500000|2020-06-03 11:25:00|1334.5|1333.5|1334.7|1333.7|1335.2|1334.2|1334.5|1333.5|0
1591183800000|2020-06-03 11:30:00|1334.5|1333.5|1335.9|1334.9|1335.9|1334.9|1334|1333|25
1591184100000|2020-06-03 11:35:00|1336|1335|1336.7|1335.7|1336.8|1335.8|1335.9|1334.9|0
1591184400000|2020-06-03 11:40:00|1336.5|1335.5|1335.9|1334.9|1336.7|1335.7|1335.3|1334.3|0
1591184700000|2020-06-03 11:45:00|1336.2|1335.2|1335.7|1334.7|1336.5|1335.5|1335.7|1334.7|0
1591185000000|2020-06-03 11:50:00|1335.5|1334.5|1335.4|1334.4|1335.8|1334.8|1334.8|1333.8|0
1591185300000|2020-06-03 11:55:00|1335.7|1334.7|1335.7|1334.7|1336|1335|1335.5|1334.5|0
1591185600000|2020-06-03 12:00:00|1335.8|1334.8|1335.8|1334.8|1336.7|1335.7|1335.7|1334.7|0
1591185900000|2020-06-03 12:05:00|1335.5|1334.5|1335.4|1334.4|1336.4|1335.4|1335.2|1334.2|0
1591186200000|2020-06-03 12:10:00|1335.3|1334.3|1336|1335|1336|1335|1335.2|1334.2|0
1591186500000|2020-06-03 12:15:00|1336.2|1335.2|1336.5|1335.5|1336.7|1335.7|1335.2|1334.2|0
1591186800000|2020-06-03 12:20:00|1336.7|1335.7|1337.4|1336.4|1337.4|1336.4|1336.5|1335.5|0
1591187100000|2020-06-03 12:25:00|1337.3|1336.3|1337.4|1336.4|1337.4|1336.4|1337|1336|0
1591187400000|2020-06-03 12:30:00|1337.5|1336.5|1337.4|1336.4|1338|1337|1337.4|1336.4|0
1591187700000|2020-06-03 12:35:00|1337.5|1336.5|1338.7|1337.7|1338.8|1337.8|1337.5|1336.5|0
1591188000000|2020-06-03 12:40:00|1338.8|1337.8|1338.8|1337.8|1339|1338|1338.4|1337.4|1
1591188300000|2020-06-03 12:45:00|1338.7|1337.7|1338.7|1337.7|1338.8|1337.8|1338.5|1337.5|0
1591188600000|2020-06-03 12:50:00|1338.5|1337.5|1339.7|1338.7|1340.3|1339.3|1338.2|1337.2|0
1591188900000|2020-06-03 12:55:00|1339.5|1338.5|1339.7|1338.7|1339.9|1338.9|1339.4|1338.4|0
1591189200000|2020-06-03 13:00:00|1339.8|1338.8|1339.4|1338.4|1340.3|1339.3|1339.3|1338.3|0
1591189500000|2020-06-03 13:05:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1338.5|1337.5|0
1591189800000|2020-06-03 13:10:00|1339.8|1338.8|1339.7|1338.7|1340.4|1339.4|1339.7|1338.7|0
1591190100000|2020-06-03 13:15:00|1339.8|1338.8|1339.4|1338.4|1340.2|1339.2|1338.9|1337.9|0
1591190400000|2020-06-03 13:20:00|1339.5|1338.5|1339.7|1338.7|1339.7|1338.7|1339.3|1338.3|0
1591190700000|2020-06-03 13:25:00|1339.8|1338.8|1339.5|1338.5|1340.9|1339.9|1339.5|1338.5|0
1591191000000|2020-06-03 13:30:00|1339.7|1338.7|1338.7|1337.7|1339.7|1338.7|1337.9|1336.9|0
1591191300000|2020-06-03 13:35:00|1338.8|1337.8|1338.8|1337.8|1339|1338|1337.4|1336.4|0
1591191600000|2020-06-03 13:40:00|1338.7|1337.7|1339.5|1338.5|1339.7|1338.7|1338|1337|0
1591191900000|2020-06-03 13:45:00|1338.9|1337.9|1338.2|1337.2|1339.4|1338.4|1338|1337|0
1591192200000|2020-06-03 13:50:00|1338.3|1337.3|1338.2|1337.2|1339.7|1338.7|1337.8|1336.8|0
1591192500000|2020-06-03 13:55:00|1338.3|1337.3|1338|1337|1338.8|1337.8|1337.4|1336.4|0
1591192800000|2020-06-03 14:00:00|1338.2|1337.2|1338.7|1337.7|1339.4|1338.4|1338|1337|0
1591193100000|2020-06-03 14:05:00|1338.8|1337.8|1338.9|1337.9|1339|1338|1338|1337|0
1591193400000|2020-06-03 14:10:00|1338.5|1337.5|1337.7|1336.7|1339.5|1338.5|1337.7|1336.7|0
1591193700000|2020-06-03 14:15:00|1337.5|1336.5|1337.9|1336.9|1338|1337|1337.4|1336.4|0
1591194000000|2020-06-03 14:20:00|1338|1337|1337|1336|1338.1|1337.1|1336.9|1335.9|0
1591194300000|2020-06-03 14:25:00|1337.1|1336.1|1338.9|1337.9|1339|1338|1337|1336|1
1591194600000|2020-06-03 14:30:00|1339|1338|1339.2|1338.2|1339.7|1338.7|1338.5|1337.5|0
1591194900000|2020-06-03 14:35:00|1339.1|1338.1|1338.7|1337.7|1339.5|1338.5|1338.1|1337.1|0
1591195200000|2020-06-03 14:40:00|1338.9|1337.9|1338.7|1337.7|1339|1338|1338.1|1337.1|0
1591195500000|2020-06-03 14:45:00|1338.6|1337.6|1338.2|1337.2|1338.7|1337.7|1337.9|1336.9|0
1591195800000|2020-06-03 14:50:00|1338.1|1337.1|1338.2|1337.2|1338.4|1337.4|1337.4|1336.4|14
1591254000000|2020-06-04 07:00:00|1338.4|1337.4|1338.2|1337.2|1338.4|1337.4|1338.2|1337.2|0
1591254300000|2020-06-04 07:05:00|1338.4|1337.4|1340.7|1339.7|1341.1|1340.1|1337.5|1336.5|0
1591254600000|2020-06-04 07:10:00|1340.9|1339.9|1340.1|1339.1|1343|1342|1340|1339|1
1591254900000|2020-06-04 07:15:00|1340.2|1339.2|1340.5|1339.5|1341.7|1340.7|1340.1|1339.1|0
1591255200000|2020-06-04 07:20:00|1340.7|1339.7|1341.1|1340.1|1342|1341|1340.4|1339.4|0
1591255500000|2020-06-04 07:25:00|1341|1340|1341.6|1340.6|1342.7|1341.7|1341|1340|0
1591255800000|2020-06-04 07:30:00|1341.7|1340.7|1338.9|1337.9|1341.9|1340.9|1338.1|1337.1|0
1591256100000|2020-06-04 07:35:00|1339|1338|1338.7|1337.7|1340.2|1339.2|1338.5|1337.5|0
1591256400000|2020-06-04 07:40:00|1338.6|1337.6|1337.9|1336.9|1338.8|1337.8|1337.5|1336.5|0
1591256700000|2020-06-04 07:45:00|1337.8|1336.8|1338.9|1337.9|1338.9|1337.9|1337.3|1336.3|0
1591257000000|2020-06-04 07:50:00|1339|1338|1338.8|1337.8|1339.6|1338.6|1338|1337|0
1591257300000|2020-06-04 07:55:00|1338.6|1337.6|1339.3|1338.3|1339.5|1338.5|1338.1|1337.1|0
1591257600000|2020-06-04 08:00:00|1339.1|1338.1|1338.3|1337.3|1339.5|1338.5|1338.1|1337.1|0
1591257900000|2020-06-04 08:05:00|1338.1|1337.1|1335.8|1334.8|1338.8|1337.8|1335.6|1334.6|0
1591258200000|2020-06-04 08:10:00|1335.9|1334.9|1334.8|1333.8|1335.9|1334.9|1334.5|1333.5|0
1591258500000|2020-06-04 08:15:00|1334.9|1333.9|1336.5|1335.5|1336.6|1335.6|1334.8|1333.8|0
1591258800000|2020-06-04 08:20:00|1336.6|1335.6|1335.3|1334.3|1336.6|1335.6|1334.8|1333.8|0
1591259100000|2020-06-04 08:25:00|1335.5|1334.5|1333.6|1332.6|1335.5|1334.5|1332.9|1331.9|0
1591259400000|2020-06-04 08:30:00|1333.3|1332.3|1333.5|1332.5|1334.4|1333.4|1332.9|1331.9|0
1591259700000|2020-06-04 08:35:00|1333.4|1332.4|1332.1|1331.1|1333.5|1332.5|1331.8|1330.8|0
1591260000000|2020-06-04 08:40:00|1332|1331|1335.4|1334.4|1335.8|1334.8|1332|1331|0
1591260300000|2020-06-04 08:45:00|1335.1|1334.1|1334.6|1333.6|1335.3|1334.3|1333.4|1332.4|0
1591260600000|2020-06-04 08:50:00|1334.5|1333.5|1334.3|1333.3|1334.6|1333.6|1333.9|1332.9|0
1591260900000|2020-06-04 08:55:00|1334.1|1333.1|1334.6|1333.6|1334.9|1333.9|1334|1333|0
1591261200000|2020-06-04 09:00:00|1334.8|1333.8|1334|1333|1334.9|1333.9|1334|1333|0
1591261500000|2020-06-04 09:05:00|1334.1|1333.1|1333.9|1332.9|1334.5|1333.5|1333.1|1332.1|0
1591261800000|2020-06-04 09:10:00|1333.8|1332.8|1333.5|1332.5|1333.9|1332.9|1333.3|1332.3|0
1591262100000|2020-06-04 09:15:00|1333.4|1332.4|1332.4|1331.4|1333.9|1332.9|1332.4|1331.4|0
1591262400000|2020-06-04 09:20:00|1332.5|1331.5|1332.8|1331.8|1332.8|1331.8|1332.3|1331.3|0
1591262700000|2020-06-04 09:25:00|1332.9|1331.9|1334.6|1333.6|1335|1334|1332.8|1331.8|4
1591263000000|2020-06-04 09:30:00|1334.5|1333.5|1336.3|1335.3|1336.5|1335.5|1334.5|1333.5|0
1591263300000|2020-06-04 09:35:00|1336.4|1335.4|1336.9|1335.9|1336.9|1335.9|1336.3|1335.3|0
1591263600000|2020-06-04 09:40:00|1336.8|1335.8|1337|1336|1337.6|1336.6|1336.4|1335.4|0
1591263900000|2020-06-04 09:45:00|1336.9|1335.9|1334.6|1333.6|1336.9|1335.9|1334.6|1333.6|0
1591264200000|2020-06-04 09:50:00|1334.8|1333.8|1334.8|1333.8|1335.5|1334.5|1334|1333|9
1591264500000|2020-06-04 09:55:00|1334.9|1333.9|1335.5|1334.5|1335.6|1334.6|1334.4|1333.4|0
1591264800000|2020-06-04 10:00:00|1335.6|1334.6|1334.9|1333.9|1335.8|1334.8|1334.8|1333.8|0
1591265100000|2020-06-04 10:05:00|1335.1|1334.1|1335.5|1334.5|1335.6|1334.6|1334.5|1333.5|0
1591265400000|2020-06-04 10:10:00|1335.6|1334.6|1336|1335|1336.4|1335.4|1335.6|1334.6|0
1591265700000|2020-06-04 10:15:00|1336.1|1335.1|1336.9|1335.9|1336.9|1335.9|1336.1|1335.1|0
1591266000000|2020-06-04 10:20:00|1337|1336|1335.9|1334.9|1337.5|1336.5|1335.9|1334.9|0
1591266300000|2020-06-04 10:25:00|1336|1335|1334.6|1333.6|1336.1|1335.1|1334.6|1333.6|0
1591266600000|2020-06-04 10:30:00|1334.9|1333.9|1334.9|1333.9|1335.4|1334.4|1334.4|1333.4|0
1591266900000|2020-06-04 10:35:00|1334.8|1333.8|1334.9|1333.9|1335.6|1334.6|1334.6|1333.6|0
1591267200000|2020-06-04 10:40:00|1335|1334|1335.6|1334.6|1336.1|1335.1|1335|1334|0
1591267500000|2020-06-04 10:45:00|1335.5|1334.5|1335.4|1334.4|1335.6|1334.6|1334.6|1333.6|0
1591267800000|2020-06-04 10:50:00|1335.5|1334.5|1336.9|1335.9|1337.1|1336.1|1335.4|1334.4|0
1591268100000|2020-06-04 10:55:00|1336.8|1335.8|1336.6|1335.6|1336.9|1335.9|1336.1|1335.1|0
1591268400000|2020-06-04 11:00:00|1336.8|1335.8|1336.6|1335.6|1336.9|1335.9|1336.1|1335.1|0
1591268700000|2020-06-04 11:05:00|1336.5|1335.5|1337.1|1336.1|1337.3|1336.3|1336.1|1335.1|0
1591269000000|2020-06-04 11:10:00|1337|1336|1336.8|1335.8|1337.5|1336.5|1336.8|1335.8|0
1591269300000|2020-06-04 11:15:00|1336.6|1335.6|1336.9|1335.9|1337.1|1336.1|1336.6|1335.6|0
1591269600000|2020-06-04 11:20:00|1337|1336|1336.6|1335.6|1337|1336|1336.1|1335.1|0
1591269900000|2020-06-04 11:25:00|1336.8|1335.8|1337|1336|1337.5|1336.5|1336.6|1335.6|0
1591270200000|2020-06-04 11:30:00|1336.9|1335.9|1336.6|1335.6|1337.1|1336.1|1336.6|1335.6|0
1591270500000|2020-06-04 11:35:00|1336.8|1335.8|1336.1|1335.1|1337|1336|1336.1|1335.1|0
1591270800000|2020-06-04 11:40:00|1336.4|1335.4|1335.4|1334.4|1336.8|1335.8|1335.4|1334.4|0
1591271100000|2020-06-04 11:45:00|1335.5|1334.5|1337.4|1336.4|1338.9|1337.9|1335.4|1334.4|0
1591271400000|2020-06-04 11:50:00|1337.3|1336.3|1337.4|1336.4|1338.1|1337.1|1336.9|1335.9|0
1591271700000|2020-06-04 11:55:00|1337.5|1336.5|1339|1338|1339.5|1338.5|1337|1336|5
1591272000000|2020-06-04 12:00:00|1339.1|1338.1|1337.5|1336.5|1339.3|1338.3|1337.4|1336.4|0
1591272300000|2020-06-04 12:05:00|1337.6|1336.6|1339.8|1338.8|1339.8|1338.8|1337.5|1336.5|0
1591272600000|2020-06-04 12:10:00|1339.6|1338.6|1337.6|1336.6|1339.8|1338.8|1337.6|1336.6|0
1591272900000|2020-06-04 12:15:00|1337.8|1336.8|1337.8|1336.8|1338.3|1337.3|1337.5|1336.5|0
1591273200000|2020-06-04 12:20:00|1337.6|1336.6|1338|1337|1338.3|1337.3|1337.5|1336.5|0
1591273500000|2020-06-04 12:25:00|1337.8|1336.8|1337.1|1336.1|1338.3|1337.3|1336.9|1335.9|0
1591273800000|2020-06-04 12:30:00|1337|1336|1334.8|1333.8|1337.5|1336.5|1334.6|1333.6|0
1591274100000|2020-06-04 12:35:00|1334.6|1333.6|1334.4|1333.4|1336|1335|1334.3|1333.3|0
1591274400000|2020-06-04 12:40:00|1334.5|1333.5|1335.4|1334.4|1335.6|1334.6|1331.4|1330.4|0
1591274700000|2020-06-04 12:45:00|1335.6|1334.6|1338|1337|1338.1|1337.1|1335.6|1334.6|0
1591275000000|2020-06-04 12:50:00|1338.1|1337.1|1338.9|1337.9|1339.6|1338.6|1337.4|1336.4|20
1591275300000|2020-06-04 12:55:00|1339.1|1338.1|1337.3|1336.3|1339.6|1338.6|1337.3|1336.3|0
1591275600000|2020-06-04 13:00:00|1337.1|1336.1|1337.3|1336.3|1337.5|1336.5|1336.6|1335.6|0
1591275900000|2020-06-04 13:05:00|1337.4|1336.4|1336.6|1335.6|1337.4|1336.4|1336.6|1335.6|0
1591276200000|2020-06-04 13:10:00|1336.5|1335.5|1336|1335|1337|1336|1335.8|1334.8|0
1591276500000|2020-06-04 13:15:00|1335.9|1334.9|1335.8|1334.8|1336.5|1335.5|1335.3|1334.3|0
1591276800000|2020-06-04 13:20:00|1335.9|1334.9|1335.9|1334.9|1336.6|1335.6|1335.1|1334.1|0
1591277100000|2020-06-04 13:25:00|1336.1|1335.1|1337.4|1336.4|1337.6|1336.6|1336.1|1335.1|0
1591277400000|2020-06-04 13:30:00|1337.3|1336.3|1337.3|1336.3|1337.5|1336.5|1335.9|1334.9|0
1591277700000|2020-06-04 13:35:00|1337.1|1336.1|1339.3|1338.3|1340.5|1339.5|1337.1|1336.1|0
1591278000000|2020-06-04 13:40:00|1339.1|1338.1|1339.8|1338.8|1340|1339|1338.8|1337.8|0
1591278300000|2020-06-04 13:45:00|1340.1|1339.1|1341|1340|1341.1|1340.1|1339.5|1338.5|0
1591278600000|2020-06-04 13:50:00|1341.1|1340.1|1342.6|1341.6|1342.6|1341.6|1340|1339|0
1591278900000|2020-06-04 13:55:00|1343|1342|1341.9|1340.9|1343.1|1342.1|1341.8|1340.8|0
1591279200000|2020-06-04 14:00:00|1342|1341|1340.6|1339.6|1342|1341|1340|1339|0
1591279500000|2020-06-04 14:05:00|1341.1|1340.1|1341.1|1340.1|1341.4|1340.4|1339.8|1338.8|0
1591279800000|2020-06-04 14:10:00|1341.2|1340.2|1340.4|1339.4|1341.9|1340.9|1340|1339|0
1591280100000|2020-06-04 14:15:00|1340.2|1339.2|1339.6|1338.6|1340.6|1339.6|1338.9|1337.9|0
1591280400000|2020-06-04 14:20:00|1339.5|1338.5|1337.5|1336.5|1339.5|1338.5|1337.4|1336.4|0
1591280700000|2020-06-04 14:25:00|1337.4|1336.4|1337.4|1336.4|1337.7|1336.7|1336.6|1335.6|0
1591281000000|2020-06-04 14:30:00|1337.2|1336.2|1337.2|1336.2|1337.6|1336.6|1336.7|1335.7|0
1591281300000|2020-06-04 14:35:00|1337|1336|1335.9|1334.9|1337|1336|1334.9|1333.9|0
1591281600000|2020-06-04 14:40:00|1335.7|1334.7|1334.7|1333.7|1335.7|1334.7|1334.4|1333.4|0
1591281900000|2020-06-04 14:45:00|1335.9|1334.9|1336.2|1335.2|1336.2|1335.2|1334.4|1333.4|22
1591282200000|2020-06-04 14:50:00|1336.1|1335.1|1335.1|1334.1|1336.2|1335.2|1334|1333|15
1591599600000|2020-06-08 07:00:00|1337.2|1336.2|1336.5|1335.5|1346.9|1345.9|1335.7|1334.7|4
1591599900000|2020-06-08 07:05:00|1336.2|1335.2|1333|1332|1336.7|1335.7|1331.5|1330.5|71
1591600200000|2020-06-08 07:10:00|1333.4|1332.4|1331.9|1330.9|1334.5|1333.5|1328.5|1327.5|0
1591600500000|2020-06-08 07:15:00|1330.4|1329.4|1328.5|1327.5|1334.5|1333.5|1327.4|1326.4|0
1591600800000|2020-06-08 07:20:00|1334.5|1333.5|1328.9|1327.9|1336.4|1335.4|1327.4|1326.4|0
1591601100000|2020-06-08 07:25:00|1328.6|1327.6|1327.4|1326.4|1329|1328|1325.9|1324.9|0
1591601400000|2020-06-08 07:30:00|1327.5|1326.5|1326.2|1325.2|1328|1327|1325.9|1324.9|0
1591601700000|2020-06-08 07:35:00|1327.7|1326.7|1327.9|1326.9|1329.1|1328.1|1324.9|1323.9|1
1591602000000|2020-06-08 07:40:00|1327.7|1326.7|1327|1326|1329.1|1328.1|1327|1326|0
1591602300000|2020-06-08 07:45:00|1327.1|1326.1|1325.9|1324.9|1327.7|1326.7|1325.7|1324.7|0
1591602600000|2020-06-08 07:50:00|1326.4|1325.4|1326.5|1325.5|1326.7|1325.7|1325.2|1324.2|0
1591602900000|2020-06-08 07:55:00|1326.2|1325.2|1323.6|1322.6|1326.2|1325.2|1323.6|1322.6|0
1591603200000|2020-06-08 08:00:00|1323.7|1322.7|1323|1322|1324.4|1323.4|1322.9|1321.9|0
1591603500000|2020-06-08 08:05:00|1323.1|1322.1|1324.7|1323.7|1325.1|1324.1|1322.1|1321.1|0
1591603800000|2020-06-08 08:10:00|1324.5|1323.5|1325.6|1324.6|1325.9|1324.9|1324.2|1323.2|0
1591604100000|2020-06-08 08:15:00|1325.7|1324.7|1326.4|1325.4|1326.5|1325.5|1325.1|1324.1|0
1591604400000|2020-06-08 08:20:00|1326.2|1325.2|1325.2|1324.2|1326.4|1325.4|1325.2|1324.2|0
1591604700000|2020-06-08 08:25:00|1325.6|1324.6|1326|1325|1326.7|1325.7|1325.5|1324.5|0
1591605000000|2020-06-08 08:30:00|1325.9|1324.9|1327.9|1326.9|1328|1327|1325.9|1324.9|0
1591605300000|2020-06-08 08:35:00|1327.7|1326.7|1326.7|1325.7|1328|1327|1326.7|1325.7|0
1591605600000|2020-06-08 08:40:00|1327.1|1326.1|1328.6|1327.6|1328.6|1327.6|1326.7|1325.7|0
1591605900000|2020-06-08 08:45:00|1328.7|1327.7|1330.5|1329.5|1330.5|1329.5|1328.6|1327.6|0
1591606200000|2020-06-08 08:50:00|1330.9|1329.9|1331|1330|1331.7|1330.7|1330.1|1329.1|0
1591606500000|2020-06-08 08:55:00|1331.1|1330.1|1330.4|1329.4|1331.6|1330.6|1330.4|1329.4|0
1591606800000|2020-06-08 09:00:00|1330.5|1329.5|1329.4|1328.4|1330.5|1329.5|1329.4|1328.4|0
1591607100000|2020-06-08 09:05:00|1329.2|1328.2|1328.6|1327.6|1329.4|1328.4|1328.5|1327.5|0
1591607400000|2020-06-08 09:10:00|1328.5|1327.5|1329.4|1328.4|1329.7|1328.7|1328.2|1327.2|0
1591607700000|2020-06-08 09:15:00|1329.2|1328.2|1329.2|1328.2|1329.4|1328.4|1328.6|1327.6|0
1591608000000|2020-06-08 09:20:00|1329|1328|1328.2|1327.2|1329|1328|1327.9|1326.9|0
1591608300000|2020-06-08 09:25:00|1328.1|1327.1|1327.7|1326.7|1328.1|1327.1|1327.4|1326.4|0
1591608600000|2020-06-08 09:30:00|1327.9|1326.9|1327.1|1326.1|1328.2|1327.2|1327.1|1326.1|0
1591608900000|2020-06-08 09:35:00|1326.7|1325.7|1325.6|1324.6|1326.7|1325.7|1325.6|1324.6|0
1591609200000|2020-06-08 09:40:00|1325.5|1324.5|1324.1|1323.1|1325.6|1324.6|1324|1323|0
1591609500000|2020-06-08 09:45:00|1324|1323|1322.1|1321.1|1324.2|1323.2|1322.1|1321.1|0
1591609800000|2020-06-08 09:50:00|1321.9|1320.9|1322.2|1321.2|1322.7|1321.7|1321.7|1320.7|0
1591610100000|2020-06-08 09:55:00|1322.1|1321.1|1320.4|1319.4|1322.7|1321.7|1320.4|1319.4|25
1591610400000|2020-06-08 10:00:00|1320.6|1319.6|1320.4|1319.4|1321.1|1320.1|1320.4|1319.4|0
1591610700000|2020-06-08 10:05:00|1320.5|1319.5|1322.1|1321.1|1322.6|1321.6|1320.5|1319.5|0
1591611000000|2020-06-08 10:10:00|1321.7|1320.7|1322.5|1321.5|1322.5|1321.5|1321.7|1320.7|0
1591611300000|2020-06-08 10:15:00|1322.4|1321.4|1321.9|1320.9|1322.6|1321.6|1321.9|1320.9|0
1591611600000|2020-06-08 10:20:00|1322|1321|1324.1|1323.1|1324.1|1323.1|1321.9|1320.9|0
1591611900000|2020-06-08 10:25:00|1324.2|1323.2|1325.5|1324.5|1325.6|1324.6|1324.1|1323.1|0
1591612200000|2020-06-08 10:30:00|1325.6|1324.6|1326.2|1325.2|1326.4|1325.4|1325.5|1324.5|0
1591612500000|2020-06-08 10:35:00|1326.1|1325.1|1327.4|1326.4|1327.4|1326.4|1325.6|1324.6|0
1591612800000|2020-06-08 10:40:00|1327.5|1326.5|1328.5|1327.5|1328.6|1327.6|1327.5|1326.5|0
1591613100000|2020-06-08 10:45:00|1328.4|1327.4|1327.9|1326.9|1328.4|1327.4|1327.7|1326.7|0
1591613400000|2020-06-08 10:50:00|1328|1327|1328.5|1327.5|1328.6|1327.6|1327.9|1326.9|0
1591613700000|2020-06-08 10:55:00|1328.4|1327.4|1327.1|1326.1|1328.4|1327.4|1327.1|1326.1|0
1591614000000|2020-06-08 11:00:00|1327.2|1326.2|1328.1|1327.1|1328.1|1327.1|1327.2|1326.2|0
1591614300000|2020-06-08 11:05:00|1327.9|1326.9|1327.7|1326.7|1327.9|1326.9|1327.7|1326.7|0
1591614600000|2020-06-08 11:10:00|1327.9|1326.9|1327|1326|1327.9|1326.9|1327|1326|0
1591614900000|2020-06-08 11:15:00|1326.9|1325.9|1327.1|1326.1|1327.1|1326.1|1326.2|1325.2|0
1591615200000|2020-06-08 11:20:00|1327.2|1326.2|1327.7|1326.7|1328.5|1327.5|1327.2|1326.2|0
1591615500000|2020-06-08 11:25:00|1327.6|1326.6|1327.7|1326.7|1328|1327|1327.1|1326.1|0
1591615800000|2020-06-08 11:30:00|1327.6|1326.6|1328.4|1327.4|1328.5|1327.5|1327.4|1326.4|0
1591616100000|2020-06-08 11:35:00|1328.5|1327.5|1328.5|1327.5|1328.6|1327.6|1328.2|1327.2|0
1591616400000|2020-06-08 11:40:00|1328.4|1327.4|1328.4|1327.4|1328.6|1327.6|1328.1|1327.1|0
1591616700000|2020-06-08 11:45:00|1328.3|1327.3|1327.7|1326.7|1328.6|1327.6|1327.7|1326.7|0
1591617000000|2020-06-08 11:50:00|1327.8|1326.8|1328.4|1327.4|1329.2|1328.2|1327.8|1326.8|0
1591617300000|2020-06-08 11:55:00|1328.6|1327.6|1328.4|1327.4|1329.8|1328.8|1328.4|1327.4|15
1591617600000|2020-06-08 12:00:00|1328.3|1327.3|1328.6|1327.6|1328.9|1327.9|1327.8|1326.8|0
1591617900000|2020-06-08 12:05:00|1328.4|1327.4|1327.1|1326.1|1328.4|1327.4|1327.1|1326.1|0
1591618200000|2020-06-08 12:10:00|1327.2|1326.2|1326.3|1325.3|1327.2|1326.2|1326.2|1325.2|0
1591618500000|2020-06-08 12:15:00|1326.4|1325.4|1327.2|1326.2|1327.2|1326.2|1326.2|1325.2|0
1591618800000|2020-06-08 12:20:00|1327.3|1326.3|1327.7|1326.7|1328.7|1327.7|1327.3|1326.3|0
1591619100000|2020-06-08 12:25:00|1327.4|1326.4|1326.4|1325.4|1327.7|1326.7|1326.2|1325.2|0
1591619400000|2020-06-08 12:30:00|1326.6|1325.6|1327.8|1326.8|1327.8|1326.8|1326.6|1325.6|0
1591619700000|2020-06-08 12:35:00|1327.9|1326.9|1327.1|1326.1|1327.9|1326.9|1327.1|1326.1|0
1591620000000|2020-06-08 12:40:00|1326.9|1325.9|1327.1|1326.1|1327.8|1326.8|1326.8|1325.8|0
1591620300000|2020-06-08 12:45:00|1326.9|1325.9|1328.4|1327.4|1328.4|1327.4|1326.9|1325.9|0
1591620600000|2020-06-08 12:50:00|1328.3|1327.3|1328.4|1327.4|1329.2|1328.2|1328.2|1327.2|0
1591620900000|2020-06-08 12:55:00|1328.6|1327.6|1329.9|1328.9|1330.1|1329.1|1328.4|1327.4|0
1591621200000|2020-06-08 13:00:00|1330.1|1329.1|1330.3|1329.3|1330.8|1329.8|1329.9|1328.9|0
1591621500000|2020-06-08 13:05:00|1330.6|1329.6|1330.2|1329.2|1332.6|1331.6|1329.3|1328.3|0
1591621800000|2020-06-08 13:10:00|1330.3|1329.3|1329.4|1328.4|1330.7|1329.7|1329.2|1328.2|0
1591622100000|2020-06-08 13:15:00|1329.3|1328.3|1329.8|1328.8|1330.7|1329.7|1329.2|1328.2|2
1591622400000|2020-06-08 13:20:00|1329.9|1328.9|1329.2|1328.2|1329.9|1328.9|1329.1|1328.1|0
1591622700000|2020-06-08 13:25:00|1329.3|1328.3|1327.8|1326.8|1329.3|1328.3|1327.8|1326.8|0
1591623000000|2020-06-08 13:30:00|1328.2|1327.2|1328.6|1327.6|1328.6|1327.6|1327.7|1326.7|0
1591623300000|2020-06-08 13:35:00|1328.8|1327.8|1329.2|1328.2|1330.1|1329.1|1328.8|1327.8|0
1591623600000|2020-06-08 13:40:00|1329.1|1328.1|1328.6|1327.6|1329.2|1328.2|1327.7|1326.7|0
1591623900000|2020-06-08 13:45:00|1328.4|1327.4|1326.8|1325.8|1328.6|1327.6|1326.7|1325.7|0
1591624200000|2020-06-08 13:50:00|1326.7|1325.7|1326.9|1325.9|1327.4|1326.4|1325.8|1324.8|0
1591624500000|2020-06-08 13:55:00|1327.1|1326.1|1327.4|1326.4|1327.4|1326.4|1326.1|1325.1|0
1591624800000|2020-06-08 14:00:00|1329.7|1328.7|1326.9|1325.9|1329.7|1328.7|1326.3|1325.3|0
1591625100000|2020-06-08 14:05:00|1326.8|1325.8|1326.2|1325.2|1327.4|1326.4|1326.1|1325.1|0
1591625400000|2020-06-08 14:10:00|1325.8|1324.8|1327|1326|1327.1|1326.1|1325.6|1324.6|0
1591625700000|2020-06-08 14:15:00|1326.8|1325.8|1325.5|1324.5|1327.1|1326.1|1325.5|1324.5|0
1591626000000|2020-06-08 14:20:00|1325.3|1324.3|1327.8|1326.8|1328|1327|1324.8|1323.8|0
1591626300000|2020-06-08 14:25:00|1328.1|1327.1|1328.6|1327.6|1329.3|1328.3|1328.1|1327.1|0
1591626600000|2020-06-08 14:30:00|1328.7|1327.7|1328.6|1327.6|1329.3|1328.3|1327.8|1326.8|0
1591626900000|2020-06-08 14:35:00|1328.7|1327.7|1330.7|1329.7|1330.8|1329.8|1328.7|1327.7|0
1591627200000|2020-06-08 14:40:00|1330.8|1329.8|1332|1331|1332|1331|1330.7|1329.7|0
1591627500000|2020-06-08 14:45:00|1332.1|1331.1|1333|1332|1333.1|1332.1|1331.6|1330.6|4
1591627800000|2020-06-08 14:50:00|1332.8|1331.8|1331.5|1330.5|1333.1|1332.1|1326.2|1325.2|1
1591688100000|2020-06-09 07:35:00|1343|1342|1347.3|1346.3|1348|1347|1342.8|1341.8|37
1591688400000|2020-06-09 07:40:00|1347.2|1346.2|1346.8|1345.8|1348.3|1347.3|1346.2|1345.2|0
1591688700000|2020-06-09 07:45:00|1346.7|1345.7|1343|1342|1346.7|1345.7|1342.5|1341.5|0
1591689000000|2020-06-09 07:50:00|1342.8|1341.8|1344.5|1343.5|1344.5|1343.5|1342.5|1341.5|0
1591689300000|2020-06-09 07:55:00|1344.3|1343.3|1342.7|1341.7|1344.5|1343.5|1342.5|1341.5|0
1591689600000|2020-06-09 08:00:00|1342.8|1341.8|1342.2|1341.2|1344.7|1343.7|1342.2|1341.2|0
1591689900000|2020-06-09 08:05:00|1342|1341|1342.2|1341.2|1342.7|1341.7|1340.7|1339.7|0
1591690200000|2020-06-09 08:10:00|1342.3|1341.3|1343.8|1342.8|1344|1343|1342.2|1341.2|0
1591690500000|2020-06-09 08:15:00|1343.7|1342.7|1340|1339|1343.8|1342.8|1339.7|1338.7|0
1591690800000|2020-06-09 08:20:00|1339.7|1338.7|1341.6|1340.6|1341.6|1340.6|1339.5|1338.5|0
1591691100000|2020-06-09 08:25:00|1341.5|1340.5|1340.3|1339.3|1342.2|1341.2|1339.7|1338.7|0
1591691400000|2020-06-09 08:30:00|1340.5|1339.5|1341.2|1340.2|1342|1341|1340.5|1339.5|0
1591691700000|2020-06-09 08:35:00|1341.1|1340.1|1340.7|1339.7|1341.7|1340.7|1340.1|1339.1|0
1591692000000|2020-06-09 08:40:00|1340.8|1339.8|1339.1|1338.1|1341|1340|1339.1|1338.1|1
1591692300000|2020-06-09 08:45:00|1339.2|1338.2|1339.7|1338.7|1340.5|1339.5|1338.8|1337.8|0
1591692600000|2020-06-09 08:50:00|1339.6|1338.6|1337.7|1336.7|1339.6|1338.6|1337.1|1336.1|0
1591692900000|2020-06-09 08:55:00|1337.6|1336.6|1336|1335|1338.5|1337.5|1336|1335|0
1591693200000|2020-06-09 09:00:00|1336.1|1335.1|1335.6|1334.6|1336.2|1335.2|1334.8|1333.8|0
1591693500000|2020-06-09 09:05:00|1335.5|1334.5|1335.7|1334.7|1336.3|1335.3|1334.8|1333.8|0
1591693800000|2020-06-09 09:10:00|1335.8|1334.8|1333.2|1332.2|1335.8|1334.8|1333.2|1332.2|0
1591694100000|2020-06-09 09:15:00|1333.5|1332.5|1332|1331|1333.5|1332.5|1331.2|1330.2|0
1591694400000|2020-06-09 09:20:00|1331.8|1330.8|1331.2|1330.2|1333.2|1332.2|1331|1330|0
1591694700000|2020-06-09 09:25:00|1331.3|1330.3|1330|1329|1331.3|1330.3|1329.6|1328.6|0
1591695000000|2020-06-09 09:30:00|1330.1|1329.1|1331.7|1330.7|1331.7|1330.7|1329.5|1328.5|0
1591695300000|2020-06-09 09:35:00|1331.8|1330.8|1332.8|1331.8|1334.7|1333.7|1331.5|1330.5|3
1591695600000|2020-06-09 09:40:00|1332.7|1331.7|1333|1332|1334|1333|1332.2|1331.2|0
1591695900000|2020-06-09 09:45:00|1332.8|1331.8|1336.7|1335.7|1336.7|1335.7|1332.8|1331.8|23
1591696200000|2020-06-09 09:50:00|1336|1335|1336|1335|1336.8|1335.8|1335.7|1334.7|0
1591696500000|2020-06-09 09:55:00|1335.8|1334.8|1332.8|1331.8|1335.8|1334.8|1332.8|1331.8|0
1591696800000|2020-06-09 10:00:00|1332.7|1331.7|1332.1|1331.1|1333.2|1332.2|1331.3|1330.3|0
1591697100000|2020-06-09 10:05:00|1332.2|1331.2|1331.7|1330.7|1332.2|1331.2|1331|1330|0
1591697400000|2020-06-09 10:10:00|1331.6|1330.6|1331.7|1330.7|1332.5|1331.5|1331.1|1330.1|1
1591697700000|2020-06-09 10:15:00|1332|1331|1330.7|1329.7|1332|1331|1330|1329|0
1591698000000|2020-06-09 10:20:00|1330.8|1329.8|1330.7|1329.7|1331.1|1330.1|1330|1329|0
1591698300000|2020-06-09 10:25:00|1330.6|1329.6|1331.1|1330.1|1332|1331|1330.6|1329.6|0
1591698600000|2020-06-09 10:30:00|1331.2|1330.2|1330.5|1329.5|1331.3|1330.3|1330.2|1329.2|0
1591698900000|2020-06-09 10:35:00|1330.2|1329.2|1330.2|1329.2|1330.5|1329.5|1330|1329|0
1591699200000|2020-06-09 10:40:00|1330|1329|1329.6|1328.6|1330.1|1329.1|1328.7|1327.7|0
1591699500000|2020-06-09 10:45:00|1329.5|1328.5|1330.2|1329.2|1331|1330|1329.5|1328.5|0
1591699800000|2020-06-09 10:50:00|1330.1|1329.1|1329.5|1328.5|1330.1|1329.1|1329.1|1328.1|0
1591700100000|2020-06-09 10:55:00|1329.3|1328.3|1327.7|1326.7|1329.5|1328.5|1327.7|1326.7|0
1591700400000|2020-06-09 11:00:00|1327.6|1326.6|1327.3|1326.3|1328|1327|1327|1326|0
1591700700000|2020-06-09 11:05:00|1327.2|1326.2|1327.3|1326.3|1327.5|1326.5|1326.8|1325.8|0
1591701000000|2020-06-09 11:10:00|1327.2|1326.2|1328.6|1327.6|1328.7|1327.7|1327.2|1326.2|0
1591701300000|2020-06-09 11:15:00|1328.7|1327.7|1328.7|1327.7|1328.8|1327.8|1328|1327|0
1591701600000|2020-06-09 11:20:00|1328.5|1327.5|1327.8|1326.8|1329|1328|1327.6|1326.6|0
1591701900000|2020-06-09 11:25:00|1328|1327|1326.5|1325.5|1328|1327|1325.8|1324.8|0
1591702200000|2020-06-09 11:30:00|1326.2|1325.2|1326.5|1325.5|1327.3|1326.3|1326|1325|0
1591702500000|2020-06-09 11:35:00|1326.3|1325.3|1326.2|1325.2|1326.5|1325.5|1325.8|1324.8|0
1591702800000|2020-06-09 11:40:00|1326.1|1325.1|1327|1326|1327.5|1326.5|1326|1325|0
1591703100000|2020-06-09 11:45:00|1326.9|1325.9|1327.1|1326.1|1327.7|1326.7|1326.5|1325.5|0
1591703400000|2020-06-09 11:50:00|1327|1326|1326.5|1325.5|1327.1|1326.1|1326|1325|0
1591703700000|2020-06-09 11:55:00|1326|1325|1324.9|1323.9|1326.2|1325.2|1324.6|1323.6|0
1591704000000|2020-06-09 12:00:00|1324.7|1323.7|1326.9|1325.9|1326.9|1325.9|1324.5|1323.5|0
1591704300000|2020-06-09 12:05:00|1327|1326|1327.4|1326.4|1327.4|1326.4|1326.4|1325.4|0
1591704600000|2020-06-09 12:10:00|1327.6|1326.6|1327.9|1326.9|1328.5|1327.5|1327.5|1326.5|0
1591704900000|2020-06-09 12:15:00|1328|1327|1327.6|1326.6|1328.5|1327.5|1327.6|1326.6|0
1591705200000|2020-06-09 12:20:00|1327.9|1326.9|1328.5|1327.5|1328.6|1327.6|1327.5|1326.5|0
1591705500000|2020-06-09 12:25:00|1328.4|1327.4|1328|1327|1328.5|1327.5|1327.4|1326.4|0
1591705800000|2020-06-09 12:30:00|1328.1|1327.1|1328.7|1327.7|1328.7|1327.7|1327.6|1326.6|0
1591706100000|2020-06-09 12:35:00|1329.1|1328.1|1329|1328|1329.4|1328.4|1328.7|1327.7|0
1591706400000|2020-06-09 12:40:00|1328.9|1327.9|1329.7|1328.7|1330.2|1329.2|1328.7|1327.7|0
1591706700000|2020-06-09 12:45:00|1329.5|1328.5|1330.4|1329.4|1330.6|1329.6|1329.5|1328.5|0
1591707000000|2020-06-09 12:50:00|1330.5|1329.5|1330.4|1329.4|1330.9|1329.9|1329.7|1328.7|0
1591707300000|2020-06-09 12:55:00|1330.2|1329.2|1330|1329|1330.2|1329.2|1329.4|1328.4|0
1591707600000|2020-06-09 13:00:00|1329.9|1328.9|1330.2|1329.2|1330.2|1329.2|1329.4|1328.4|0
1591707900000|2020-06-09 13:05:00|1330.1|1329.1|1329.6|1328.6|1330.6|1329.6|1329.6|1328.6|0
1591708200000|2020-06-09 13:10:00|1329.7|1328.7|1330.2|1329.2|1330.2|1329.2|1329.1|1328.1|0
1591708500000|2020-06-09 13:15:00|1330.1|1329.1|1328.6|1327.6|1330.1|1329.1|1328.6|1327.6|0
1591708800000|2020-06-09 13:20:00|1328.7|1327.7|1329.4|1328.4|1329.6|1328.6|1328.6|1327.6|0
1591709100000|2020-06-09 13:25:00|1329.1|1328.1|1330.1|1329.1|1330.1|1329.1|1329.1|1328.1|0
1591709400000|2020-06-09 13:30:00|1330.2|1329.2|1330.9|1329.9|1331.4|1330.4|1329.7|1328.7|0
1591709700000|2020-06-09 13:35:00|1330.7|1329.7|1329.9|1328.9|1330.9|1329.9|1329.4|1328.4|0
1591710000000|2020-06-09 13:40:00|1329.7|1328.7|1330.5|1329.5|1330.9|1329.9|1329.4|1328.4|0
1591710300000|2020-06-09 13:45:00|1330.6|1329.6|1329.9|1328.9|1330.6|1329.6|1328.7|1327.7|0
1591710600000|2020-06-09 13:50:00|1330|1329|1331.1|1330.1|1331.2|1330.2|1329.7|1328.7|0
1591710900000|2020-06-09 13:55:00|1331|1330|1329.1|1328.1|1331|1330|1329|1328|0
1591711200000|2020-06-09 14:00:00|1329.4|1328.4|1329.1|1328.1|1329.7|1328.7|1328.7|1327.7|7
1591711500000|2020-06-09 14:05:00|1329.2|1328.2|1331|1330|1331.7|1330.7|1328.9|1327.9|6
1591711800000|2020-06-09 14:10:00|1331.2|1330.2|1330.5|1329.5|1331.8|1330.8|1330.5|1329.5|0
1591712100000|2020-06-09 14:15:00|1330.4|1329.4|1332.3|1331.3|1332.5|1331.5|1329.5|1328.5|0
1591712400000|2020-06-09 14:20:00|1332.2|1331.2|1331.8|1330.8|1332.3|1331.3|1331.3|1330.3|0
1591712700000|2020-06-09 14:25:00|1331.9|1330.9|1330.8|1329.8|1331.9|1330.9|1330.7|1329.7|0
1591713000000|2020-06-09 14:30:00|1330.7|1329.7|1331.3|1330.3|1331.9|1330.9|1330.3|1329.3|0
1591713300000|2020-06-09 14:35:00|1331.4|1330.4|1330.8|1329.8|1331.9|1330.9|1330.5|1329.5|0
1591713600000|2020-06-09 14:40:00|1330.7|1329.7|1331.7|1330.7|1332.3|1331.3|1330.5|1329.5|0
1591713900000|2020-06-09 14:45:00|1331.8|1330.8|1331.2|1330.2|1331.8|1330.8|1330.5|1329.5|0
1591714200000|2020-06-09 14:50:00|1331.3|1330.3|1333.4|1332.4|1333.5|1332.5|1331.3|1330.3|7
1591776900000|2020-06-10 08:15:00|1348.9|1347.9|1349.8|1348.8|1349.8|1348.8|1348.9|1347.9|0
1591777200000|2020-06-10 08:20:00|1349.7|1348.7|1349.3|1348.3|1350.7|1349.7|1349|1348|0
1591777500000|2020-06-10 08:25:00|1349.2|1348.2|1350.7|1349.7|1350.7|1349.7|1349|1348|0
1591777800000|2020-06-10 08:30:00|1350.5|1349.5|1349.4|1348.4|1350.7|1349.7|1348.4|1347.4|0
1591778100000|2020-06-10 08:35:00|1349.5|1348.5|1349.9|1348.9|1350.3|1349.3|1349.3|1348.3|0
1591778400000|2020-06-10 08:40:00|1350.2|1349.2|1348.2|1347.2|1350.3|1349.3|1348|1347|0
1591778700000|2020-06-10 08:45:00|1348.3|1347.3|1346.8|1345.8|1348.4|1347.4|1346.3|1345.3|24
1591779000000|2020-06-10 08:50:00|1346.9|1345.9|1347.4|1346.4|1347.5|1346.5|1344.5|1343.5|0
1591779300000|2020-06-10 08:55:00|1347.3|1346.3|1346.5|1345.5|1347.4|1346.4|1346.4|1345.4|0
1591779600000|2020-06-10 09:00:00|1346.7|1345.7|1343.8|1342.8|1346.8|1345.8|1343.8|1342.8|0
1591779900000|2020-06-10 09:05:00|1343.9|1342.9|1345|1344|1346|1345|1343.9|1342.9|0
1591780200000|2020-06-10 09:10:00|1344.9|1343.9|1343.9|1342.9|1344.9|1343.9|1343.3|1342.3|0
1591780500000|2020-06-10 09:15:00|1344|1343|1343.2|1342.2|1344.7|1343.7|1343|1342|0
1591780800000|2020-06-10 09:20:00|1343|1342|1342.2|1341.2|1343.2|1342.2|1341.8|1340.8|0
1591781100000|2020-06-10 09:25:00|1342|1341|1341.5|1340.5|1342.4|1341.4|1341.2|1340.2|0
1591781400000|2020-06-10 09:30:00|1341.4|1340.4|1342.8|1341.8|1343|1342|1341.3|1340.3|0
1591781700000|2020-06-10 09:35:00|1343|1342|1342.8|1341.8|1343|1342|1342.4|1341.4|0
1591782000000|2020-06-10 09:40:00|1342.5|1341.5|1342.4|1341.4|1343.2|1342.2|1341.8|1340.8|0
1591782300000|2020-06-10 09:45:00|1342.3|1341.3|1341.5|1340.5|1342.4|1341.4|1341.3|1340.3|0
1591782600000|2020-06-10 09:50:00|1341.7|1340.7|1342|1341|1342|1341|1341.2|1340.2|0
1591782900000|2020-06-10 09:55:00|1341.9|1340.9|1342.3|1341.3|1342.4|1341.4|1341.7|1340.7|0
1591783200000|2020-06-10 10:00:00|1342.2|1341.2|1344.7|1343.7|1346|1345|1342.2|1341.2|0
1591783500000|2020-06-10 10:05:00|1344.8|1343.8|1343.8|1342.8|1345.9|1344.9|1343.4|1342.4|20
1591783800000|2020-06-10 10:10:00|1343.9|1342.9|1342.3|1341.3|1344.5|1343.5|1342.3|1341.3|0
1591784100000|2020-06-10 10:15:00|1342.4|1341.4|1342.9|1341.9|1344.4|1343.4|1341.5|1340.5|0
1591784400000|2020-06-10 10:20:00|1342.8|1341.8|1340.4|1339.4|1343|1342|1340.3|1339.3|25
1591784700000|2020-06-10 10:25:00|1340.5|1339.5|1340|1339|1341.3|1340.3|1339.7|1338.7|0
1591785000000|2020-06-10 10:30:00|1340.3|1339.3|1339.3|1338.3|1340.8|1339.8|1339.3|1338.3|0
1591785300000|2020-06-10 10:35:00|1339.4|1338.4|1339|1338|1339.5|1338.5|1337.9|1336.9|0
1591785600000|2020-06-10 10:40:00|1339.3|1338.3|1339.5|1338.5|1339.9|1338.9|1338.8|1337.8|0
1591785900000|2020-06-10 10:45:00|1339.8|1338.8|1341|1340|1341|1340|1339.8|1338.8|0
1591786200000|2020-06-10 10:50:00|1341.3|1340.3|1341.7|1340.7|1342.2|1341.2|1340.9|1339.9|0
1591786500000|2020-06-10 10:55:00|1341.8|1340.8|1342|1341|1343|1342|1341.4|1340.4|0
1591786800000|2020-06-10 11:00:00|1341.9|1340.9|1341.5|1340.5|1342|1341|1341.3|1340.3|0
1591787100000|2020-06-10 11:05:00|1341.8|1340.8|1342.5|1341.5|1342.5|1341.5|1341.2|1340.2|0
1591787400000|2020-06-10 11:10:00|1342.7|1341.7|1341.5|1340.5|1342.8|1341.8|1341.3|1340.3|0
1591787700000|2020-06-10 11:15:00|1341.4|1340.4|1341.8|1340.8|1342|1341|1340.9|1339.9|0
1591788000000|2020-06-10 11:20:00|1341.7|1340.7|1341.8|1340.8|1341.8|1340.8|1340.5|1339.5|0
1591788300000|2020-06-10 11:25:00|1341.7|1340.7|1340.4|1339.4|1341.8|1340.8|1340.4|1339.4|0
1591788600000|2020-06-10 11:30:00|1340.5|1339.5|1341.3|1340.3|1341.3|1340.3|1340.3|1339.3|0
1591788900000|2020-06-10 11:35:00|1341.4|1340.4|1342.8|1341.8|1342.8|1341.8|1341.4|1340.4|0
1591789200000|2020-06-10 11:40:00|1342.6|1341.6|1342.3|1341.3|1343.1|1342.1|1342.3|1341.3|0
1591789500000|2020-06-10 11:45:00|1342.4|1341.4|1342.3|1341.3|1342.6|1341.6|1341.8|1340.8|0
1591789800000|2020-06-10 11:50:00|1342.2|1341.2|1342.8|1341.8|1343.1|1342.1|1341.6|1340.6|0
1591790100000|2020-06-10 11:55:00|1342.7|1341.7|1341.9|1340.9|1342.8|1341.8|1341.4|1340.4|0
1591790400000|2020-06-10 12:00:00|1341.8|1340.8|1340.3|1339.3|1342.1|1341.1|1340.2|1339.2|0
1591790700000|2020-06-10 12:05:00|1340.4|1339.4|1339.8|1338.8|1340.8|1339.8|1339.8|1338.8|0
1591791000000|2020-06-10 12:10:00|1339.9|1338.9|1341.4|1340.4|1341.8|1340.8|1339.9|1338.9|0
1591791300000|2020-06-10 12:15:00|1341.6|1340.6|1341.2|1340.2|1341.7|1340.7|1341.2|1340.2|0
1591791600000|2020-06-10 12:20:00|1341.3|1340.3|1340.8|1339.8|1341.4|1340.4|1340.2|1339.2|11
1591791900000|2020-06-10 12:25:00|1340.7|1339.7|1341.1|1340.1|1341.1|1340.1|1340.4|1339.4|0
1591792200000|2020-06-10 12:30:00|1341.2|1340.2|1342.3|1341.3|1342.6|1341.6|1341.1|1340.1|0
1591792500000|2020-06-10 12:35:00|1342.2|1341.2|1340.8|1339.8|1342.2|1341.2|1340.8|1339.8|0
1591792800000|2020-06-10 12:40:00|1341.8|1340.8|1340.1|1339.1|1341.8|1340.8|1339.8|1338.8|3
1591793100000|2020-06-10 12:45:00|1340.2|1339.2|1340.2|1339.2|1340.2|1339.2|1339.6|1338.6|0
1591793400000|2020-06-10 12:50:00|1340.3|1339.3|1341.6|1340.6|1341.8|1340.8|1340.3|1339.3|1
1591793700000|2020-06-10 12:55:00|1341.7|1340.7|1341.8|1340.8|1342.1|1341.1|1341.3|1340.3|1
1591794000000|2020-06-10 13:00:00|1341.9|1340.9|1342.2|1341.2|1342.6|1341.6|1341.8|1340.8|0
1591794300000|2020-06-10 13:05:00|1342.3|1341.3|1342.3|1341.3|1342.6|1341.6|1342.1|1341.1|0
1591794600000|2020-06-10 13:10:00|1342.2|1341.2|1342.3|1341.3|1342.9|1341.9|1341.8|1340.8|0
1591794900000|2020-06-10 13:15:00|1342.4|1341.4|1342.2|1341.2|1342.8|1341.8|1342.1|1341.1|0
1591795200000|2020-06-10 13:20:00|1342.3|1341.3|1343.6|1342.6|1343.7|1342.7|1342.3|1341.3|0
1591795500000|2020-06-10 13:25:00|1343.8|1342.8|1344.3|1343.3|1344.4|1343.4|1343.4|1342.4|0
1591795800000|2020-06-10 13:30:00|1344.6|1343.6|1343.8|1342.8|1345.3|1344.3|1343.6|1342.6|0
1591796100000|2020-06-10 13:35:00|1343.7|1342.7|1343.9|1342.9|1345.1|1344.1|1343.7|1342.7|0
1591796400000|2020-06-10 13:40:00|1344.1|1343.1|1342.1|1341.1|1344.1|1343.1|1341.7|1340.7|0
1591796700000|2020-06-10 13:45:00|1342.2|1341.2|1341.6|1340.6|1342.2|1341.2|1340.8|1339.8|0
1591797000000|2020-06-10 13:50:00|1341.7|1340.7|1340.9|1339.9|1341.8|1340.8|1340.4|1339.4|0
1591797300000|2020-06-10 13:55:00|1340.8|1339.8|1341.3|1340.3|1342.1|1341.1|1340.8|1339.8|0
1591797600000|2020-06-10 14:00:00|1341.4|1340.4|1343.8|1342.8|1343.8|1342.8|1339.6|1338.6|0
1591797900000|2020-06-10 14:05:00|1343.9|1342.9|1344.3|1343.3|1344.3|1343.3|1343.1|1342.1|0
1591798200000|2020-06-10 14:10:00|1344.2|1343.2|1343|1342|1344.5|1343.5|1342.5|1341.5|0
1591798500000|2020-06-10 14:15:00|1343.2|1342.2|1343.9|1342.9|1343.9|1342.9|1342.8|1341.8|0
1591798800000|2020-06-10 14:20:00|1344|1343|1344.5|1343.5|1344.9|1343.9|1343.9|1342.9|0
1591799100000|2020-06-10 14:25:00|1344.7|1343.7|1344.5|1343.5|1344.9|1343.9|1344.4|1343.4|1
1591799400000|2020-06-10 14:30:00|1344.4|1343.4|1344.8|1343.8|1344.9|1343.9|1344.4|1343.4|0
1591799700000|2020-06-10 14:35:00|1344.7|1343.7|1344.3|1343.3|1344.9|1343.9|1344.3|1343.3|0
1591800000000|2020-06-10 14:40:00|1344.4|1343.4|1345.8|1344.8|1345.8|1344.8|1344.4|1343.4|0
1591800300000|2020-06-10 14:45:00|1345.7|1344.7|1346.3|1345.3|1346.4|1345.4|1345.2|1344.2|26
1591800600000|2020-06-10 14:50:00|1346.4|1345.4|1345.2|1344.2|1347|1346|1344.9|1343.9|6
1591859100000|2020-06-11 07:05:00|1327.2|1326.2|1328.2|1327.2|1328.2|1327.2|1327.2|1326.2|0
1591859400000|2020-06-11 07:10:00|1328.3|1327.3|1321.7|1320.7|1328.7|1327.7|1320|1319|13
1591859700000|2020-06-11 07:15:00|1321.8|1320.8|1323.9|1322.9|1324.8|1323.8|1320.8|1319.8|0
1591860000000|2020-06-11 07:20:00|1323.8|1322.8|1326|1325|1326.2|1325.2|1322.3|1321.3|0
1591860300000|2020-06-11 07:25:00|1326.2|1325.2|1329.4|1328.4|1329.4|1328.4|1326|1325|0
1591860600000|2020-06-11 07:30:00|1329.3|1328.3|1334.5|1333.5|1334.7|1333.7|1328.9|1327.9|4
1591860900000|2020-06-11 07:35:00|1334.4|1333.4|1336.9|1335.9|1337.9|1336.9|1334.3|1333.3|30
1591861200000|2020-06-11 07:40:00|1336.7|1335.7|1335.7|1334.7|1340.2|1339.2|1334.9|1333.9|25
1591861500000|2020-06-11 07:45:00|1335.6|1334.6|1333.4|1332.4|1337.4|1336.4|1332.3|1331.3|25
1591861800000|2020-06-11 07:50:00|1333.3|1332.3|1332.2|1331.2|1335.3|1334.3|1330.4|1329.4|0
1591862100000|2020-06-11 07:55:00|1332.3|1331.3|1332.2|1331.2|1333.6|1332.6|1332.1|1331.1|0
1591862400000|2020-06-11 08:00:00|1332.1|1331.1|1332.2|1331.2|1333.6|1332.6|1331.3|1330.3|0
1591862700000|2020-06-11 08:05:00|1332.3|1331.3|1332.2|1331.2|1332.9|1331.9|1331.8|1330.8|0
1591863000000|2020-06-11 08:10:00|1332.3|1331.3|1332.6|1331.6|1332.9|1331.9|1332.1|1331.1|0
1591863300000|2020-06-11 08:15:00|1332.3|1331.3|1334.3|1333.3|1334.3|1333.3|1331.9|1330.9|0
1591863600000|2020-06-11 08:20:00|1334.1|1333.1|1331.4|1330.4|1334.3|1333.3|1331.4|1330.4|0
1591863900000|2020-06-11 08:25:00|1331.6|1330.6|1330.6|1329.6|1331.7|1330.7|1329.9|1328.9|0
1591864200000|2020-06-11 08:30:00|1330.4|1329.4|1329.7|1328.7|1330.6|1329.6|1328.4|1327.4|1
1591864500000|2020-06-11 08:35:00|1329.8|1328.8|1329.8|1328.8|1329.9|1328.9|1328.6|1327.6|0
1591864800000|2020-06-11 08:40:00|1329.6|1328.6|1329.1|1328.1|1330.6|1329.6|1328.8|1327.8|0
1591865100000|2020-06-11 08:45:00|1328.9|1327.9|1328.6|1327.6|1329.1|1328.1|1328.3|1327.3|0
1591865400000|2020-06-11 08:50:00|1328.4|1327.4|1330.4|1329.4|1330.6|1329.6|1328.4|1327.4|0
1591865700000|2020-06-11 08:55:00|1330.6|1329.6|1331.9|1330.9|1332.1|1331.1|1330.4|1329.4|0
1591866000000|2020-06-11 09:00:00|1331.8|1330.8|1331.9|1330.9|1332.3|1331.3|1331.8|1330.8|0
1591866300000|2020-06-11 09:05:00|1331.8|1330.8|1332.8|1331.8|1333.6|1332.6|1331.2|1330.2|1
1591866600000|2020-06-11 09:10:00|1332.9|1331.9|1333.3|1332.3|1333.8|1332.8|1332.8|1331.8|0
1591866900000|2020-06-11 09:15:00|1333.6|1332.6|1335.1|1334.1|1335.2|1334.2|1333.3|1332.3|0
1591867200000|2020-06-11 09:20:00|1335.2|1334.2|1334.4|1333.4|1335.2|1334.2|1334.2|1333.2|0
1591867500000|2020-06-11 09:25:00|1334.3|1333.3|1332.8|1331.8|1334.4|1333.4|1332.8|1331.8|0
1591867800000|2020-06-11 09:30:00|1332.9|1331.9|1332.9|1331.9|1333.6|1332.6|1332.7|1331.7|0
1591868100000|2020-06-11 09:35:00|1332.8|1331.8|1333.6|1332.6|1333.7|1332.7|1332.8|1331.8|0
1591868400000|2020-06-11 09:40:00|1333.4|1332.4|1333.6|1332.6|1333.7|1332.7|1332.9|1331.9|0
1591868700000|2020-06-11 09:45:00|1333.7|1332.7|1332.9|1331.9|1333.7|1332.7|1331.6|1330.6|1
1591869000000|2020-06-11 09:50:00|1333.1|1332.1|1334.4|1333.4|1334.4|1333.4|1332.9|1331.9|0
1591869300000|2020-06-11 09:55:00|1334.3|1333.3|1335.6|1334.6|1335.8|1334.8|1334.2|1333.2|0
1591869600000|2020-06-11 10:00:00|1335.7|1334.7|1335.2|1334.2|1335.9|1334.9|1334.9|1333.9|0
1591869900000|2020-06-11 10:05:00|1335.1|1334.1|1335.1|1334.1|1335.3|1334.3|1334.6|1333.6|0
1591870200000|2020-06-11 10:10:00|1335.2|1334.2|1333.8|1332.8|1335.2|1334.2|1333.7|1332.7|0
1591870500000|2020-06-11 10:15:00|1333.7|1332.7|1333.7|1332.7|1333.8|1332.8|1332.9|1331.9|0
1591870800000|2020-06-11 10:20:00|1333.6|1332.6|1333.4|1332.4|1333.7|1332.7|1332.2|1331.2|0
1591871100000|2020-06-11 10:25:00|1333.6|1332.6|1332.2|1331.2|1333.7|1332.7|1331.8|1330.8|0
1591871400000|2020-06-11 10:30:00|1332.3|1331.3|1332.2|1331.2|1332.9|1331.9|1332.1|1331.1|0
1591871700000|2020-06-11 10:35:00|1332.1|1331.1|1331.9|1330.9|1332.2|1331.2|1330.6|1329.6|18
1591872000000|2020-06-11 10:40:00|1331.8|1330.8|1331.4|1330.4|1332.2|1331.2|1331.4|1330.4|0
1591872300000|2020-06-11 10:45:00|1331.6|1330.6|1331.4|1330.4|1331.6|1330.6|1330.7|1329.7|0
1591872600000|2020-06-11 10:50:00|1331.6|1330.6|1331.6|1330.6|1332.1|1331.1|1331.4|1330.4|0
1591872900000|2020-06-11 10:55:00|1331.7|1330.7|1330.8|1329.8|1331.9|1330.9|1330.7|1329.7|0
1591873200000|2020-06-11 11:00:00|1330.7|1329.7|1330.3|1329.3|1330.8|1329.8|1330.1|1329.1|0
1591873500000|2020-06-11 11:05:00|1330.2|1329.2|1328.6|1327.6|1330.4|1329.4|1328.6|1327.6|0
1591873800000|2020-06-11 11:10:00|1328.4|1327.4|1327.2|1326.2|1329.1|1328.1|1326.9|1325.9|0
1591874100000|2020-06-11 11:15:00|1326.9|1325.9|1326.6|1325.6|1327.1|1326.1|1326.6|1325.6|0
1591874400000|2020-06-11 11:20:00|1326.4|1325.4|1326.3|1325.3|1326.6|1325.6|1326.3|1325.3|0
1591874700000|2020-06-11 11:25:00|1325.8|1324.8|1326.6|1325.6|1326.9|1325.9|1325.8|1324.8|0
1591875000000|2020-06-11 11:30:00|1326.4|1325.4|1326.7|1325.7|1326.8|1325.8|1326.3|1325.3|0
1591875300000|2020-06-11 11:35:00|1326.8|1325.8|1326.2|1325.2|1326.8|1325.8|1325.9|1324.9|0
1591875600000|2020-06-11 11:40:00|1325.9|1324.9|1326.5|1325.5|1326.5|1325.5|1325.9|1324.9|0
1591875900000|2020-06-11 11:45:00|1326.7|1325.7|1326.5|1325.5|1326.7|1325.7|1326.4|1325.4|0
1591876200000|2020-06-11 11:50:00|1326.4|1325.4|1325.5|1324.5|1326.5|1325.5|1324.7|1323.7|0
1591876500000|2020-06-11 11:55:00|1325.4|1324.4|1325.5|1324.5|1325.8|1324.8|1325|1324|0
1591876800000|2020-06-11 12:00:00|1325.4|1324.4|1324.9|1323.9|1326.4|1325.4|1324.5|1323.5|0
1591877100000|2020-06-11 12:05:00|1325|1324|1324.7|1323.7|1325|1324|1324.5|1323.5|0
1591877400000|2020-06-11 12:10:00|1324.8|1323.8|1325.4|1324.4|1325.4|1324.4|1324.3|1323.3|0
1591877700000|2020-06-11 12:15:00|1325.3|1324.3|1324.9|1323.9|1325.4|1324.4|1324.5|1323.5|0
1591878000000|2020-06-11 12:20:00|1324.8|1323.8|1324.2|1323.2|1324.9|1323.9|1323.9|1322.9|0
1591878300000|2020-06-11 12:25:00|1324.3|1323.3|1325.2|1324.2|1325.2|1324.2|1324.3|1323.3|0
1591878600000|2020-06-11 12:30:00|1325|1324|1324.9|1323.9|1325.9|1324.9|1322.7|1321.7|0
1591878900000|2020-06-11 12:35:00|1325|1324|1324.9|1323.9|1325.4|1324.4|1324.2|1323.2|0
1591879200000|2020-06-11 12:40:00|1324.8|1323.8|1324.8|1323.8|1325|1324|1324.3|1323.3|0
1591879500000|2020-06-11 12:45:00|1324.5|1323.5|1324.5|1323.5|1324.9|1323.9|1324.4|1323.4|0
1591879800000|2020-06-11 12:50:00|1324.7|1323.7|1324.8|1323.8|1324.9|1323.9|1323.8|1322.8|0
1591880100000|2020-06-11 12:55:00|1324.7|1323.7|1323|1322|1324.8|1323.8|1322.5|1321.5|2
1591880400000|2020-06-11 13:00:00|1323.2|1322.2|1322.4|1321.4|1323.2|1322.2|1321.8|1320.8|0
1591880700000|2020-06-11 13:05:00|1322.3|1321.3|1322.4|1321.4|1322.4|1321.4|1322|1321|0
1591881000000|2020-06-11 13:10:00|1322.3|1321.3|1324|1323|1324.2|1323.2|1322.2|1321.2|1
1591881300000|2020-06-11 13:15:00|1324.2|1323.2|1326.7|1325.7|1326.8|1325.8|1324.2|1323.2|0
1591881600000|2020-06-11 13:20:00|1326.5|1325.5|1326.9|1325.9|1327|1326|1326.3|1325.3|0
1591881900000|2020-06-11 13:25:00|1326.7|1325.7|1327.2|1326.2|1327.4|1326.4|1326.7|1325.7|0
1591882200000|2020-06-11 13:30:00|1324.9|1323.9|1327|1326|1329|1328|1324.9|1323.9|9
1591882500000|2020-06-11 13:35:00|1326.9|1325.9|1324.2|1323.2|1327.2|1326.2|1324|1323|0
1591882800000|2020-06-11 13:40:00|1323.9|1322.9|1324.9|1323.9|1325.4|1324.4|1323.3|1322.3|0
1591883100000|2020-06-11 13:45:00|1324.8|1323.8|1324.8|1323.8|1327.2|1326.2|1324.7|1323.7|25
1591883400000|2020-06-11 13:50:00|1324.7|1323.7|1322.5|1321.5|1325|1324|1322.4|1321.4|1
1591883700000|2020-06-11 13:55:00|1322.7|1321.7|1323.9|1322.9|1324.7|1323.7|1322.5|1321.5|0
1591884000000|2020-06-11 14:00:00|1324|1323|1324|1323|1324.5|1323.5|1322.4|1321.4|1
1591884300000|2020-06-11 14:05:00|1324.2|1323.2|1323.2|1322.2|1324.9|1323.9|1323.2|1322.2|0
1591884600000|2020-06-11 14:10:00|1323|1322|1324.7|1323.7|1324.7|1323.7|1323|1322|0
1591884900000|2020-06-11 14:15:00|1324.5|1323.5|1324.4|1323.4|1325.2|1324.2|1323.9|1322.9|1
1591885200000|2020-06-11 14:20:00|1324.9|1323.9|1323.8|1322.8|1325|1324|1323.7|1322.7|0
1591885500000|2020-06-11 14:25:00|1323.7|1322.7|1322.8|1321.8|1324.2|1323.2|1322.8|1321.8|0
1591885800000|2020-06-11 14:30:00|1322.9|1321.9|1324.4|1323.4|1324.8|1323.8|1322.8|1321.8|0
1591886100000|2020-06-11 14:35:00|1324.3|1323.3|1324.9|1323.9|1325|1324|1324|1323|2
1591886400000|2020-06-11 14:40:00|1324.5|1323.5|1323|1322|1324.5|1323.5|1322.9|1321.9|0
1591886700000|2020-06-11 14:45:00|1322.9|1321.9|1321.3|1320.3|1323|1322|1321.3|1320.3|0
1591887000000|2020-06-11 14:50:00|1321.4|1320.4|1320.4|1319.4|1321.4|1320.4|1319.7|1318.7|18
1591945500000|2020-06-12 07:05:00|1300.4|1299.4|1301.4|1300.4|1302.5|1301.5|1300.3|1299.3|0
1591945800000|2020-06-12 07:10:00|1301|1300|1302.3|1301.3|1302.3|1301.3|1299.2|1298.2|0
1591946100000|2020-06-12 07:15:00|1302.2|1301.2|1307.9|1306.9|1307.9|1306.9|1302.2|1301.2|1
1591946400000|2020-06-12 07:20:00|1308.2|1307.2|1313.7|1312.7|1314|1313|1307.8|1306.8|5
1591946700000|2020-06-12 07:25:00|1314|1313|1315.7|1314.7|1316.3|1315.3|1313.7|1312.7|17
1591947000000|2020-06-12 07:30:00|1315.4|1314.4|1314.7|1313.7|1316.5|1315.5|1314.7|1313.7|0
1591947300000|2020-06-12 07:35:00|1314.8|1313.8|1314.7|1313.7|1315.4|1314.4|1313.8|1312.8|0
1591947600000|2020-06-12 07:40:00|1314.3|1313.3|1313.4|1312.4|1315.8|1314.8|1313.4|1312.4|0
1591947900000|2020-06-12 07:45:00|1313.2|1312.2|1316.6|1315.6|1316.6|1315.6|1312.1|1311.1|0
1591948200000|2020-06-12 07:50:00|1316.7|1315.7|1317.4|1316.4|1318.7|1317.7|1316.6|1315.6|2
1591948500000|2020-06-12 07:55:00|1317.3|1316.3|1315.1|1314.1|1317.3|1316.3|1314.9|1313.9|15
1591948800000|2020-06-12 08:00:00|1314.6|1313.6|1315.8|1314.8|1316.4|1315.4|1314.4|1313.4|0
1591949100000|2020-06-12 08:05:00|1315.9|1314.9|1319.1|1318.1|1319.4|1318.4|1315.8|1314.8|0
1591949400000|2020-06-12 08:10:00|1318.9|1317.9|1319.6|1318.6|1320.2|1319.2|1318.7|1317.7|0
1591949700000|2020-06-12 08:15:00|1319.7|1318.7|1320.3|1319.3|1321.1|1320.1|1319.6|1318.6|0
1591950000000|2020-06-12 08:20:00|1320.2|1319.2|1319.7|1318.7|1321.1|1320.1|1319.6|1318.6|0
1591950300000|2020-06-12 08:25:00|1320.2|1319.2|1319.4|1318.4|1320.3|1319.3|1319.4|1318.4|0
1591950600000|2020-06-12 08:30:00|1319.6|1318.6|1317.3|1316.3|1319.6|1318.6|1316.7|1315.7|0
1591950900000|2020-06-12 08:35:00|1317.2|1316.2|1317.6|1316.6|1318.1|1317.1|1317.2|1316.2|0
1591951200000|2020-06-12 08:40:00|1317.9|1316.9|1317.4|1316.4|1319.1|1318.1|1317.4|1316.4|0
1591951500000|2020-06-12 08:45:00|1317.3|1316.3|1316.7|1315.7|1317.7|1316.7|1316.6|1315.6|0
1591951800000|2020-06-12 08:50:00|1316.8|1315.8|1317.2|1316.2|1318.8|1317.8|1316.7|1315.7|1
1591952100000|2020-06-12 08:55:00|1317.3|1316.3|1317.6|1316.6|1318.4|1317.4|1317.2|1316.2|7
1591952400000|2020-06-12 09:00:00|1317.4|1316.4|1317.4|1316.4|1318.7|1317.7|1317.3|1316.3|7
1591952700000|2020-06-12 09:05:00|1317.6|1316.6|1317.4|1316.4|1318.6|1317.6|1316.7|1315.7|0
1591953000000|2020-06-12 09:10:00|1317.6|1316.6|1317.9|1316.9|1318.6|1317.6|1317.3|1316.3|0
1591953300000|2020-06-12 09:15:00|1318.1|1317.1|1316.1|1315.1|1318.2|1317.2|1315.9|1314.9|10
1591953600000|2020-06-12 09:20:00|1316.6|1315.6|1318.2|1317.2|1318.8|1317.8|1315.9|1314.9|0
1591953900000|2020-06-12 09:25:00|1318.1|1317.1|1317.6|1316.6|1318.8|1317.8|1317.2|1316.2|0
1591954200000|2020-06-12 09:30:00|1317.4|1316.4|1317.4|1316.4|1318.1|1317.1|1317.3|1316.3|0
1591954500000|2020-06-12 09:35:00|1317.6|1316.6|1321.1|1320.1|1321.4|1320.4|1317.6|1316.6|0
1591954800000|2020-06-12 09:40:00|1320.9|1319.9|1318.8|1317.8|1321.1|1320.1|1318.8|1317.8|0
1591955100000|2020-06-12 09:45:00|1318.9|1317.9|1320.3|1319.3|1320.3|1319.3|1318.8|1317.8|0
1591955400000|2020-06-12 09:50:00|1320.4|1319.4|1320.9|1319.9|1321.2|1320.2|1320.2|1319.2|0
1591955700000|2020-06-12 09:55:00|1321.1|1320.1|1321.3|1320.3|1321.8|1320.8|1320.4|1319.4|0
1591956000000|2020-06-12 10:00:00|1321.2|1320.2|1322.6|1321.6|1323.2|1322.2|1321.1|1320.1|0
1591956300000|2020-06-12 10:05:00|1322.7|1321.7|1321.7|1320.7|1323.3|1322.3|1321.7|1320.7|0
1591956600000|2020-06-12 10:10:00|1321.6|1320.6|1322.4|1321.4|1322.6|1321.6|1321.1|1320.1|0
1591956900000|2020-06-12 10:15:00|1322.7|1321.7|1323.2|1322.2|1323.3|1322.3|1322.4|1321.4|4
1591957200000|2020-06-12 10:20:00|1323.3|1322.3|1323.2|1322.2|1324.1|1323.1|1322.7|1321.7|0
1591957500000|2020-06-12 10:25:00|1323.3|1322.3|1322.6|1321.6|1324.1|1323.1|1322.4|1321.4|0
1591957800000|2020-06-12 10:30:00|1322.7|1321.7|1320.6|1319.6|1322.7|1321.7|1320.3|1319.3|1
1591958100000|2020-06-12 10:35:00|1320.4|1319.4|1321.3|1320.3|1322.4|1321.4|1320.4|1319.4|0
1591958400000|2020-06-12 10:40:00|1321.2|1320.2|1321.8|1320.8|1321.8|1320.8|1320.6|1319.6|0
1591958700000|2020-06-12 10:45:00|1321.7|1320.7|1320.4|1319.4|1321.8|1320.8|1320.4|1319.4|0
1591959000000|2020-06-12 10:50:00|1320.6|1319.6|1321.2|1320.2|1321.8|1320.8|1320.4|1319.4|0
1591959300000|2020-06-12 10:55:00|1321.3|1320.3|1322.6|1321.6|1322.6|1321.6|1321.2|1320.2|0
1591959600000|2020-06-12 11:00:00|1323.3|1322.3|1323.3|1322.3|1323.6|1322.6|1322.7|1321.7|0
1591959900000|2020-06-12 11:05:00|1323.4|1322.4|1322.6|1321.6|1324.1|1323.1|1322.4|1321.4|0
1591960200000|2020-06-12 11:10:00|1322.4|1321.4|1322.6|1321.6|1323.3|1322.3|1322.4|1321.4|0
1591960500000|2020-06-12 11:15:00|1322.7|1321.7|1323.4|1322.4|1324.4|1323.4|1322.6|1321.6|0
1591960800000|2020-06-12 11:20:00|1323.3|1322.3|1323.3|1322.3|1323.4|1322.4|1322.7|1321.7|0
1591961100000|2020-06-12 11:25:00|1323.2|1322.2|1324.1|1323.1|1324.2|1323.2|1323.2|1322.2|0
1591961400000|2020-06-12 11:30:00|1323.9|1322.9|1323.2|1322.2|1324.1|1323.1|1323.2|1322.2|0
1591961700000|2020-06-12 11:35:00|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|1322.6|1321.6|0
1591962000000|2020-06-12 11:40:00|1323.4|1322.4|1323.7|1322.7|1325.2|1324.2|1323.4|1322.4|0
1591962300000|2020-06-12 11:45:00|1323.8|1322.8|1322.3|1321.3|1323.8|1322.8|1322.2|1321.2|0
1591962600000|2020-06-12 11:50:00|1322.2|1321.2|1322.8|1321.8|1322.9|1321.9|1322.2|1321.2|0
1591962900000|2020-06-12 11:55:00|1322.3|1321.3|1323.7|1322.7|1324.4|1323.4|1322.3|1321.3|0
1591963200000|2020-06-12 12:00:00|1323.8|1322.8|1323.8|1322.8|1323.8|1322.8|1322|1321|19
1591963500000|2020-06-12 12:05:00|1323.7|1322.7|1323.8|1322.8|1324.3|1323.3|1323.4|1322.4|0
1591963800000|2020-06-12 12:10:00|1324.2|1323.2|1322.3|1321.3|1324.4|1323.4|1322.3|1321.3|0
1591964100000|2020-06-12 12:15:00|1322.2|1321.2|1321.4|1320.4|1322.7|1321.7|1321.3|1320.3|0
1591964400000|2020-06-12 12:20:00|1321.3|1320.3|1322.8|1321.8|1322.8|1321.8|1321.3|1320.3|0
1591964700000|2020-06-12 12:25:00|1322.7|1321.7|1322.9|1321.9|1323.8|1322.8|1322.7|1321.7|0
1591965000000|2020-06-12 12:30:00|1323|1322|1322.8|1321.8|1323.5|1322.5|1322.8|1321.8|0
1591965300000|2020-06-12 12:35:00|1322.9|1321.9|1324.3|1323.3|1324.3|1323.3|1322.9|1321.9|0
1591965600000|2020-06-12 12:40:00|1324.2|1323.2|1324.3|1323.3|1324.4|1323.4|1323.7|1322.7|0
1591965900000|2020-06-12 12:45:00|1324.2|1323.2|1324.3|1323.3|1324.8|1323.8|1323.7|1322.7|0
1591966200000|2020-06-12 12:50:00|1324.2|1323.2|1323.5|1322.5|1324.2|1323.2|1323.4|1322.4|0
1591966500000|2020-06-12 12:55:00|1323.4|1322.4|1323.7|1322.7|1323.8|1322.8|1322.9|1321.9|0
1591966800000|2020-06-12 13:00:00|1323.8|1322.8|1325.7|1324.7|1325.7|1324.7|1323.7|1322.7|0
1591967100000|2020-06-12 13:05:00|1325.5|1324.5|1328.2|1327.2|1329.5|1328.5|1321.3|1320.3|8
1591967400000|2020-06-12 13:10:00|1328.8|1327.8|1330|1329|1330.5|1329.5|1328.3|1327.3|0
1591967700000|2020-06-12 13:15:00|1330.3|1329.3|1329.5|1328.5|1331|1330|1329.5|1328.5|0
1591968000000|2020-06-12 13:20:00|1329.7|1328.7|1329.7|1328.7|1330.5|1329.5|1329.5|1328.5|0
1591968300000|2020-06-12 13:25:00|1329.8|1328.8|1330.9|1329.9|1331.2|1330.2|1329.5|1328.5|0
1591968600000|2020-06-12 13:30:00|1331.2|1330.2|1330.4|1329.4|1331.2|1330.2|1329.7|1328.7|0
1591968900000|2020-06-12 13:35:00|1330.3|1329.3|1327.3|1326.3|1330.8|1329.8|1326.4|1325.4|2
1591969200000|2020-06-12 13:40:00|1327.4|1326.4|1327.3|1326.3|1328.8|1327.8|1327.2|1326.2|0
1591969500000|2020-06-12 13:45:00|1327.4|1326.4|1326.7|1325.7|1328.5|1327.5|1326.4|1325.4|0
1591969800000|2020-06-12 13:50:00|1326.8|1325.8|1326.7|1325.7|1327.3|1326.3|1325.9|1324.9|0
1591970100000|2020-06-12 13:55:00|1326.5|1325.5|1327.4|1326.4|1327.4|1326.4|1326.5|1325.5|0
1591970400000|2020-06-12 14:00:00|1327.9|1326.9|1328|1327|1329.3|1328.3|1327.3|1326.3|0
1591970700000|2020-06-12 14:05:00|1328.2|1327.2|1327.2|1326.2|1328.2|1327.2|1326.7|1325.7|0
1591971000000|2020-06-12 14:10:00|1327.3|1326.3|1323.8|1322.8|1327.3|1326.3|1323.8|1322.8|22
1591971300000|2020-06-12 14:15:00|1323.7|1322.7|1322.8|1321.8|1324.5|1323.5|1322.7|1321.7|0
1591971600000|2020-06-12 14:20:00|1323|1322|1323.2|1322.2|1324.2|1323.2|1322.7|1321.7|0
1591971900000|2020-06-12 14:25:00|1323.1|1322.1|1321.5|1320.5|1324.2|1323.2|1321.5|1320.5|8
1591972200000|2020-06-12 14:30:00|1321.6|1320.6|1322.1|1321.1|1322.7|1321.7|1321.5|1320.5|0
1591972500000|2020-06-12 14:35:00|1321.6|1320.6|1322.3|1321.3|1323.2|1322.2|1321.6|1320.6|0
1591972800000|2020-06-12 14:40:00|1322.2|1321.2|1322.1|1321.1|1322.7|1321.7|1321.6|1320.6|0
1591973100000|2020-06-12 14:45:00|1322|1321|1323.1|1322.1|1324|1323|1321.5|1320.5|0
1591973400000|2020-06-12 14:50:00|1323.2|1322.2|1321.6|1320.6|1323.6|1322.6|1321.6|1320.6|0
1592204400000|2020-06-15 07:00:00|1301|1300|1300.8|1299.8|1302.8|1301.8|1299.6|1298.6|0
1592204700000|2020-06-15 07:05:00|1301.1|1300.1|1298.2|1297.2|1301.6|1300.6|1297.3|1296.3|0
1592205000000|2020-06-15 07:10:00|1298.6|1297.6|1296|1295|1299.3|1298.3|1295.7|1294.7|0
1592205300000|2020-06-15 07:15:00|1295.8|1294.8|1298|1297|1298.7|1297.7|1294.5|1293.5|0
1592205600000|2020-06-15 07:20:00|1298.1|1297.1|1294.2|1293.2|1298.1|1297.1|1293.3|1292.3|0
1592205900000|2020-06-15 07:25:00|1294.3|1293.3|1286.2|1285.2|1294.3|1293.3|1286.1|1285.1|14
1592206200000|2020-06-15 07:30:00|1290|1289|1293.7|1292.7|1294.2|1293.2|1290|1289|0
1592206500000|2020-06-15 07:35:00|1293.6|1292.6|1295.8|1294.8|1296.7|1295.7|1293.6|1292.6|0
1592206800000|2020-06-15 07:40:00|1296|1295|1294.6|1293.6|1296.7|1295.7|1294.5|1293.5|0
1592207100000|2020-06-15 07:45:00|1295|1294|1291.7|1290.7|1295.3|1294.3|1291.5|1290.5|5
1592207400000|2020-06-15 07:50:00|1291.9|1290.9|1292|1291|1292|1291|1290.4|1289.4|0
1592207700000|2020-06-15 07:55:00|1291.9|1290.9|1290.4|1289.4|1292.5|1291.5|1290.2|1289.2|0
1592208000000|2020-06-15 08:00:00|1290.5|1289.5|1288.1|1287.1|1290.5|1289.5|1288.1|1287.1|1
1592208300000|2020-06-15 08:05:00|1287.7|1286.7|1287.4|1286.4|1288.1|1287.1|1287.4|1286.4|0
1592208600000|2020-06-15 08:10:00|1287|1286|1290.6|1289.6|1290.6|1289.6|1287|1286|0
1592208900000|2020-06-15 08:15:00|1290.7|1289.7|1293.6|1292.6|1293.6|1292.6|1289.7|1288.7|3
1592209200000|2020-06-15 08:20:00|1293.7|1292.7|1294.6|1293.6|1294.7|1293.7|1293.4|1292.4|0
1592209500000|2020-06-15 08:25:00|1294.7|1293.7|1294.4|1293.4|1296|1295|1294.2|1293.2|4
1592209800000|2020-06-15 08:30:00|1294.5|1293.5|1297.6|1296.6|1297.7|1296.7|1294.4|1293.4|0
1592210100000|2020-06-15 08:35:00|1297.7|1296.7|1298.4|1297.4|1299.1|1298.1|1297.6|1296.6|0
1592210400000|2020-06-15 08:40:00|1298.2|1297.2|1300.6|1299.6|1300.6|1299.6|1296.6|1295.6|0
1592210700000|2020-06-15 08:45:00|1300.7|1299.7|1302.1|1301.1|1302.9|1301.9|1300.6|1299.6|0
1592211000000|2020-06-15 08:50:00|1302|1301|1303|1302|1303.4|1302.4|1301.4|1300.4|0
1592211300000|2020-06-15 08:55:00|1303.4|1302.4|1302.6|1301.6|1304.2|1303.2|1302|1301|0
1592211600000|2020-06-15 09:00:00|1302.7|1301.7|1303.2|1302.2|1303.5|1302.5|1301.7|1300.7|50
1592211900000|2020-06-15 09:05:00|1303.1|1302.1|1304|1303|1304.9|1303.9|1303.1|1302.1|0
1592212200000|2020-06-15 09:10:00|1303.9|1302.9|1307|1306|1307|1306|1303.9|1302.9|0
1592212500000|2020-06-15 09:15:00|1307.1|1306.1|1309.4|1308.4|1309.4|1308.4|1307.1|1306.1|0
1592212800000|2020-06-15 09:20:00|1309.5|1308.5|1311.7|1310.7|1312|1311|1309.5|1308.5|0
1592213100000|2020-06-15 09:25:00|1311.9|1310.9|1310.6|1309.6|1311.9|1310.9|1310.5|1309.5|0
1592213400000|2020-06-15 09:30:00|1310.7|1309.7|1312.4|1311.4|1312.7|1311.7|1310.6|1309.6|0
1592213700000|2020-06-15 09:35:00|1312.5|1311.5|1313.7|1312.7|1314.2|1313.2|1312.1|1311.1|0
1592214000000|2020-06-15 09:40:00|1313.9|1312.9|1314.4|1313.4|1314.6|1313.6|1313.5|1312.5|0
1592214300000|2020-06-15 09:45:00|1314.2|1313.2|1315.7|1314.7|1315.7|1314.7|1314|1313|0
1592214600000|2020-06-15 09:50:00|1315.6|1314.6|1315.1|1314.1|1316.9|1315.9|1315.1|1314.1|0
1592214900000|2020-06-15 09:55:00|1315|1314|1315.9|1314.9|1315.9|1314.9|1314.9|1313.9|0
1592215200000|2020-06-15 10:00:00|1315.7|1314.7|1316.6|1315.6|1316.6|1315.6|1315|1314|0
1592215500000|2020-06-15 10:05:00|1316.5|1315.5|1316|1315|1316.7|1315.7|1315.1|1314.1|0
1592215800000|2020-06-15 10:10:00|1315.5|1314.5|1315.9|1314.9|1316.5|1315.5|1315.5|1314.5|6
1592216100000|2020-06-15 10:15:00|1316|1315|1313.6|1312.6|1316.4|1315.4|1313.5|1312.5|0
1592216400000|2020-06-15 10:20:00|1313.5|1312.5|1312|1311|1313.6|1312.6|1311.6|1310.6|0
1592216700000|2020-06-15 10:25:00|1312.1|1311.1|1312.7|1311.7|1313.2|1312.2|1311.4|1310.4|0
1592217000000|2020-06-15 10:30:00|1312.5|1311.5|1313.1|1312.1|1313.7|1312.7|1311.9|1310.9|53
1592217300000|2020-06-15 10:35:00|1313|1312|1314.5|1313.5|1315.1|1314.1|1313|1312|1
1592217600000|2020-06-15 10:40:00|1314.6|1313.6|1315.7|1314.7|1316|1315|1314.5|1313.5|0
1592217900000|2020-06-15 10:45:00|1315.9|1314.9|1312.9|1311.9|1315.9|1314.9|1312.9|1311.9|0
1592218200000|2020-06-15 10:50:00|1313|1312|1314|1313|1314.5|1313.5|1312.9|1311.9|0
1592218500000|2020-06-15 10:55:00|1313.9|1312.9|1313.9|1312.9|1314.6|1313.6|1313.1|1312.1|0
1592218800000|2020-06-15 11:00:00|1314|1313|1312.7|1311.7|1314.4|1313.4|1306|1305|50
1592219100000|2020-06-15 11:05:00|1312.9|1311.9|1313.7|1312.7|1314.1|1313.1|1312.2|1311.2|0
1592219400000|2020-06-15 11:10:00|1313.6|1312.6|1314.4|1313.4|1314.4|1313.4|1313.6|1312.6|0
1592219700000|2020-06-15 11:15:00|1314.5|1313.5|1315.1|1314.1|1315.1|1314.1|1314.4|1313.4|0
1592220000000|2020-06-15 11:20:00|1315|1314|1314.4|1313.4|1315.1|1314.1|1313.4|1312.4|0
1592220300000|2020-06-15 11:25:00|1314.1|1313.1|1314.6|1313.6|1315.2|1314.2|1314.1|1313.1|0
1592220600000|2020-06-15 11:30:00|1314.5|1313.5|1315.1|1314.1|1315.1|1314.1|1314.4|1313.4|0
1592220900000|2020-06-15 11:35:00|1315.2|1314.2|1315.9|1314.9|1316.7|1315.7|1315.1|1314.1|77
1592221200000|2020-06-15 11:40:00|1316.1|1315.1|1317.8|1316.8|1317.8|1316.8|1316.1|1315.1|0
1592221500000|2020-06-15 11:45:00|1317.7|1316.7|1319|1318|1319.1|1318.1|1317.6|1316.6|0
1592221800000|2020-06-15 11:50:00|1319.1|1318.1|1319.8|1318.8|1320.2|1319.2|1318.8|1317.8|0
1592222100000|2020-06-15 11:55:00|1319.7|1318.7|1318.3|1317.3|1320|1319|1318.1|1317.1|0
1592222400000|2020-06-15 12:00:00|1318.2|1317.2|1317.6|1316.6|1319.1|1318.1|1317.1|1316.1|0
1592222700000|2020-06-15 12:05:00|1317.3|1316.3|1318.6|1317.6|1319.2|1318.2|1317.3|1316.3|0
1592223000000|2020-06-15 12:10:00|1318.7|1317.7|1319.1|1318.1|1320.1|1319.1|1318.5|1317.5|0
1592223300000|2020-06-15 12:15:00|1319.2|1318.2|1319.8|1318.8|1319.8|1318.8|1318.8|1317.8|0
1592223600000|2020-06-15 12:20:00|1320|1319|1319.3|1318.3|1320.6|1319.6|1318.5|1317.5|0
1592223900000|2020-06-15 12:25:00|1319.5|1318.5|1319|1318|1320.3|1319.3|1318.5|1317.5|0
1592224200000|2020-06-15 12:30:00|1319.1|1318.1|1320.2|1319.2|1320.6|1319.6|1318.8|1317.8|15
1592224500000|2020-06-15 12:35:00|1320.1|1319.1|1321|1320|1321.3|1320.3|1320.1|1319.1|0
1592224800000|2020-06-15 12:40:00|1320.8|1319.8|1320.2|1319.2|1321.5|1320.5|1320|1319|0
1592225100000|2020-06-15 12:45:00|1320.3|1319.3|1321.3|1320.3|1321.6|1320.6|1320.3|1319.3|0
1592225400000|2020-06-15 12:50:00|1321.1|1320.1|1320.8|1319.8|1321.5|1320.5|1320.6|1319.6|0
1592225700000|2020-06-15 12:55:00|1321|1320|1318.6|1317.6|1321.3|1320.3|1318.5|1317.5|0
1592226000000|2020-06-15 13:00:00|1318.5|1317.5|1316.6|1315.6|1319.1|1318.1|1316.6|1315.6|0
1592226300000|2020-06-15 13:05:00|1316.7|1315.7|1315.2|1314.2|1317.6|1316.6|1315.2|1314.2|0
1592226600000|2020-06-15 13:10:00|1315.1|1314.1|1313.7|1312.7|1315.5|1314.5|1313.6|1312.6|0
1592226900000|2020-06-15 13:15:00|1313.6|1312.6|1313|1312|1313.7|1312.7|1312.5|1311.5|0
1592227200000|2020-06-15 13:20:00|1312.8|1311.8|1312.8|1311.8|1313.8|1312.8|1312.8|1311.8|0
1592227500000|2020-06-15 13:25:00|1313|1312|1311.6|1310.6|1313.1|1312.1|1311.6|1310.6|0
1592227800000|2020-06-15 13:30:00|1311.7|1310.7|1307.7|1306.7|1312.5|1311.5|1301.3|1300.3|1
1592228100000|2020-06-15 13:35:00|1308.6|1307.6|1309.1|1308.1|1310.1|1309.1|1307.7|1306.7|0
1592228400000|2020-06-15 13:40:00|1309.3|1308.3|1308.7|1307.7|1310.1|1309.1|1308.5|1307.5|0
1592228700000|2020-06-15 13:45:00|1308.5|1307.5|1308|1307|1309.5|1308.5|1307.7|1306.7|0
1592229000000|2020-06-15 13:50:00|1307.7|1306.7|1310|1309|1310.2|1309.2|1307.6|1306.6|0
1592229300000|2020-06-15 13:55:00|1310.1|1309.1|1314.8|1313.8|1315.3|1314.3|1309.8|1308.8|0
1592229600000|2020-06-15 14:00:00|1315.2|1314.2|1313.2|1312.2|1316|1315|1312.5|1311.5|0
1592229900000|2020-06-15 14:05:00|1313.3|1312.3|1316.2|1315.2|1316.8|1315.8|1313.1|1312.1|0
1592230200000|2020-06-15 14:10:00|1316.3|1315.3|1314.8|1313.8|1316.9|1315.9|1314.8|1313.8|0
1592230500000|2020-06-15 14:15:00|1315|1314|1315.5|1314.5|1316.3|1315.3|1315|1314|0
1592230800000|2020-06-15 14:20:00|1315.4|1314.4|1314.5|1313.5|1316.1|1315.1|1314.3|1313.3|0
1592231100000|2020-06-15 14:25:00|1314.6|1313.6|1313.8|1312.8|1315.3|1314.3|1311.3|1310.3|41
1592231400000|2020-06-15 14:30:00|1313.6|1312.6|1314.6|1313.6|1314.9|1313.9|1313.1|1312.1|0
1592231700000|2020-06-15 14:35:00|1314.9|1313.9|1313.9|1312.9|1316|1315|1313.8|1312.8|0
1592232000000|2020-06-15 14:40:00|1313.8|1312.8|1314.4|1313.4|1315.3|1314.3|1313.4|1312.4|0
1592232300000|2020-06-15 14:45:00|1314.5|1313.5|1317.1|1316.1|1317.1|1316.1|1314.4|1313.4|0
1592232600000|2020-06-15 14:50:00|1317.5|1316.5|1319.3|1318.3|1319.8|1318.8|1316.6|1315.6|22
1592295000000|2020-06-16 08:10:00|1340.1|1339.1|1340.8|1339.8|1341.4|1340.4|1340.1|1339.1|0
1592295300000|2020-06-16 08:15:00|1340.9|1339.9|1342.9|1341.9|1342.9|1341.9|1340.8|1339.8|0
1592295600000|2020-06-16 08:20:00|1342.8|1341.8|1342.4|1341.4|1343.1|1342.1|1342.3|1341.3|45
1592295900000|2020-06-16 08:25:00|1342.3|1341.3|1342|1341|1342.3|1341.3|1341.5|1340.5|0
1592296200000|2020-06-16 08:30:00|1342.1|1341.1|1341.1|1340.1|1342.3|1341.3|1341.1|1340.1|148
1592296500000|2020-06-16 08:35:00|1340.9|1339.9|1341.1|1340.1|1341.5|1340.5|1340.4|1339.4|0
1592296800000|2020-06-16 08:40:00|1341|1340|1339.6|1338.6|1341.1|1340.1|1339.6|1338.6|4
1592297100000|2020-06-16 08:45:00|1339.5|1338.5|1338|1337|1339.5|1338.5|1337.8|1336.8|0
1592297400000|2020-06-16 08:50:00|1338.1|1337.1|1335.4|1334.4|1338.3|1337.3|1335.4|1334.4|0
1592297700000|2020-06-16 08:55:00|1335.5|1334.5|1335.4|1334.4|1335.5|1334.5|1335|1334|0
1592298000000|2020-06-16 09:00:00|1335.3|1334.3|1335.4|1334.4|1336.1|1335.1|1335.3|1334.3|0
1592298300000|2020-06-16 09:05:00|1335.3|1334.3|1333.9|1332.9|1335.4|1334.4|1333.9|1332.9|0
1592298600000|2020-06-16 09:10:00|1333.8|1332.8|1333.1|1332.1|1333.8|1332.8|1332.4|1331.4|0
1592298900000|2020-06-16 09:15:00|1333.3|1332.3|1332.9|1331.9|1333.9|1332.9|1332.9|1331.9|0
1592299200000|2020-06-16 09:20:00|1332.8|1331.8|1333.1|1332.1|1333.4|1332.4|1331.9|1330.9|3
1592299500000|2020-06-16 09:25:00|1332.9|1331.9|1331.8|1330.8|1333.3|1332.3|1331.8|1330.8|0
1592299800000|2020-06-16 09:30:00|1331.9|1330.9|1332.5|1331.5|1332.6|1331.6|1331.8|1330.8|0
1592300100000|2020-06-16 09:35:00|1332.6|1331.6|1334|1333|1334.1|1333.1|1332.5|1331.5|0
1592300400000|2020-06-16 09:40:00|1334.1|1333.1|1334.8|1333.8|1334.9|1333.9|1334.1|1333.1|0
1592300700000|2020-06-16 09:45:00|1334.6|1333.6|1334.8|1333.8|1335|1334|1334.3|1333.3|0
1592301000000|2020-06-16 09:50:00|1334.9|1333.9|1334.9|1333.9|1335.1|1334.1|1334|1333|0
1592301300000|2020-06-16 09:55:00|1334.8|1333.8|1334.1|1333.1|1334.8|1333.8|1334.1|1333.1|0
1592301600000|2020-06-16 10:00:00|1334.3|1333.3|1332.4|1331.4|1334.8|1333.8|1332.4|1331.4|0
1592301900000|2020-06-16 10:05:00|1333.4|1332.4|1334.1|1333.1|1334.8|1333.8|1333.3|1332.3|4
1592302200000|2020-06-16 10:10:00|1334.3|1333.3|1334.9|1333.9|1335.5|1334.5|1334.3|1333.3|0
1592302500000|2020-06-16 10:15:00|1334.8|1333.8|1334.8|1333.8|1334.9|1333.9|1334.1|1333.1|0
1592302800000|2020-06-16 10:20:00|1334.6|1333.6|1334.8|1333.8|1334.8|1333.8|1334|1333|0
1592303100000|2020-06-16 10:25:00|1334.9|1333.9|1334.8|1333.8|1334.9|1333.9|1334.5|1333.5|0
1592303400000|2020-06-16 10:30:00|1334.6|1333.6|1334.9|1333.9|1335.6|1334.6|1334.1|1333.1|4
1592303700000|2020-06-16 10:35:00|1335|1334|1334.8|1333.8|1335.5|1334.5|1334.5|1333.5|0
1592304000000|2020-06-16 10:40:00|1334.9|1333.9|1334.3|1333.3|1335.1|1334.1|1334.3|1333.3|0
1592304300000|2020-06-16 10:45:00|1334.6|1333.6|1334.9|1333.9|1334.9|1333.9|1334.1|1333.1|0
1592304600000|2020-06-16 10:50:00|1335|1334|1336.3|1335.3|1336.3|1335.3|1335|1334|0
1592304900000|2020-06-16 10:55:00|1336.1|1335.1|1336.4|1335.4|1337|1336|1335.6|1334.6|25
1592305200000|2020-06-16 11:00:00|1336.3|1335.3|1335.6|1334.6|1336.3|1335.3|1335.5|1334.5|0
1592305500000|2020-06-16 11:05:00|1335.5|1334.5|1334.1|1333.1|1335.6|1334.6|1334.1|1333.1|0
1592305800000|2020-06-16 11:10:00|1334|1333|1334.4|1333.4|1334.4|1333.4|1334|1333|0
1592306100000|2020-06-16 11:15:00|1334.3|1333.3|1334.9|1333.9|1334.9|1333.9|1334|1333|0
1592306400000|2020-06-16 11:20:00|1335|1334|1335.5|1334.5|1335.5|1334.5|1334.9|1333.9|0
1592306700000|2020-06-16 11:25:00|1335.4|1334.4|1334.8|1333.8|1335.4|1334.4|1334|1333|2
1592307000000|2020-06-16 11:30:00|1334.6|1333.6|1336.4|1335.4|1336.5|1335.5|1334.6|1333.6|0
1592307300000|2020-06-16 11:35:00|1336.5|1335.5|1336.4|1335.4|1336.6|1335.6|1336.3|1335.3|0
1592307600000|2020-06-16 11:40:00|1336.3|1335.3|1335.4|1334.4|1336.4|1335.4|1335.4|1334.4|0
1592307900000|2020-06-16 11:45:00|1335.3|1334.3|1335.4|1334.4|1335.5|1334.5|1334.8|1333.8|0
1592308200000|2020-06-16 11:50:00|1335.3|1334.3|1335.1|1334.1|1336.3|1335.3|1335|1334|160
1592308500000|2020-06-16 11:55:00|1335.3|1334.3|1335.1|1334.1|1335.3|1334.3|1334.6|1333.6|65
1592308800000|2020-06-16 12:00:00|1335.3|1334.3|1334.5|1333.5|1335.3|1334.3|1334.4|1333.4|0
1592309100000|2020-06-16 12:05:00|1334.6|1333.6|1334.4|1333.4|1334.8|1333.8|1334.4|1333.4|0
1592309400000|2020-06-16 12:10:00|1334.3|1333.3|1334.4|1333.4|1334.5|1333.5|1333.8|1332.8|0
1592309700000|2020-06-16 12:15:00|1334.5|1333.5|1334.8|1333.8|1335.3|1334.3|1334.5|1333.5|0
1592310000000|2020-06-16 12:20:00|1334.6|1333.6|1333.9|1332.9|1334.8|1333.8|1333.9|1332.9|94
1592310300000|2020-06-16 12:25:00|1334|1333|1334.5|1333.5|1335.1|1334.1|1334|1333|0
1592310600000|2020-06-16 12:30:00|1334.4|1333.4|1334.4|1333.4|1335.3|1334.3|1334.1|1333.1|0
1592310900000|2020-06-16 12:35:00|1334.3|1333.3|1334.6|1333.6|1334.8|1333.8|1333.8|1332.8|305
1592311200000|2020-06-16 12:40:00|1334.8|1333.8|1335.9|1334.9|1335.9|1334.9|1334.5|1333.5|5
1592311500000|2020-06-16 12:45:00|1336|1335|1335.1|1334.1|1336|1335|1335.1|1334.1|0
1592311800000|2020-06-16 12:50:00|1335.3|1334.3|1336.6|1335.6|1336.8|1335.8|1335.1|1334.1|0
1592312100000|2020-06-16 12:55:00|1336.8|1335.8|1336.4|1335.4|1337.4|1336.4|1336.1|1335.1|104
1592312400000|2020-06-16 13:00:00|1336.3|1335.3|1337.4|1336.4|1337.5|1336.5|1335.9|1334.9|100
1592312700000|2020-06-16 13:05:00|1337.5|1336.5|1339|1338|1339|1338|1337.5|1336.5|75
1592313000000|2020-06-16 13:10:00|1338|1337|1338.5|1337.5|1338.9|1337.9|1337.5|1336.5|0
1592313300000|2020-06-16 13:15:00|1338.8|1337.8|1339.3|1338.3|1339.8|1338.8|1338.8|1337.8|0
1592313600000|2020-06-16 13:20:00|1339.4|1338.4|1339.6|1338.6|1339.8|1338.8|1339.3|1338.3|0
1592313900000|2020-06-16 13:25:00|1339.5|1338.5|1339.6|1338.6|1339.8|1338.8|1339.3|1338.3|0
1592314200000|2020-06-16 13:30:00|1339.5|1338.5|1341.3|1340.3|1342.4|1341.4|1339.5|1338.5|0
1592314500000|2020-06-16 13:35:00|1341.1|1340.1|1341.3|1340.3|1341.8|1340.8|1340.4|1339.4|0
1592314800000|2020-06-16 13:40:00|1341.4|1340.4|1341.3|1340.3|1341.9|1340.9|1340.9|1339.9|0
1592315100000|2020-06-16 13:45:00|1341.5|1340.5|1340.6|1339.6|1342.6|1341.6|1340.6|1339.6|0
1592315400000|2020-06-16 13:50:00|1340.8|1339.8|1340.4|1339.4|1341.5|1340.5|1340.1|1339.1|0
1592315700000|2020-06-16 13:55:00|1340.1|1339.1|1340.4|1339.4|1340.8|1339.8|1339.6|1338.6|0
1592316000000|2020-06-16 14:00:00|1340.3|1339.3|1340.4|1339.4|1341.1|1340.1|1339.6|1338.6|0
1592316300000|2020-06-16 14:05:00|1340.3|1339.3|1341.9|1340.9|1342|1341|1340.1|1339.1|117
1592316600000|2020-06-16 14:10:00|1341.7|1340.7|1342|1341|1342.9|1341.9|1341.2|1340.2|1
1592316900000|2020-06-16 14:15:00|1342.4|1341.4|1342.4|1341.4|1342.7|1341.7|1341.7|1340.7|0
1592317200000|2020-06-16 14:20:00|1342.5|1341.5|1341.7|1340.7|1342.5|1341.5|1341|1340|0
1592317500000|2020-06-16 14:25:00|1341.9|1340.9|1343.4|1342.4|1343.7|1342.7|1341.7|1340.7|0
1592317800000|2020-06-16 14:30:00|1343.2|1342.2|1343.5|1342.5|1344|1343|1343.2|1342.2|0
1592318100000|2020-06-16 14:35:00|1343.6|1342.6|1343.2|1342.2|1344.5|1343.5|1335.7|1334.7|16
1592318400000|2020-06-16 14:40:00|1343.1|1342.1|1341.1|1340.1|1343.4|1342.4|1340.6|1339.6|108
1592318700000|2020-06-16 14:45:00|1341|1340|1341.9|1340.9|1342|1341|1340.6|1339.6|0
1592319000000|2020-06-16 14:50:00|1341.7|1340.7|1339.5|1338.5|1341.7|1340.7|1339|1338|3
1592381700000|2020-06-17 08:15:00|1346.6|1345.6|1347|1346|1347.1|1346.1|1346.5|1345.5|0
1592382000000|2020-06-17 08:20:00|1347.1|1346.1|1346.4|1345.4|1347.1|1346.1|1346.1|1345.1|0
1592382300000|2020-06-17 08:25:00|1346.5|1345.5|1346.5|1345.5|1346.7|1345.7|1346.2|1345.2|0
1592382600000|2020-06-17 08:30:00|1346.6|1345.6|1346.5|1345.5|1347.2|1346.2|1346.4|1345.4|0
1592382900000|2020-06-17 08:35:00|1346.4|1345.4|1345|1344|1346.5|1345.5|1345|1344|0
1592383200000|2020-06-17 08:40:00|1345.1|1344.1|1345.6|1344.6|1345.7|1344.7|1345.1|1344.1|0
1592383500000|2020-06-17 08:45:00|1345.5|1344.5|1345.7|1344.7|1345.9|1344.9|1345|1344|0
1592383800000|2020-06-17 08:50:00|1345.6|1344.6|1345.7|1344.7|1345.9|1344.9|1345.4|1344.4|0
1592384100000|2020-06-17 08:55:00|1345.9|1344.9|1346.5|1345.5|1347|1346|1345.7|1344.7|0
1592384400000|2020-06-17 09:00:00|1346.6|1345.6|1346.4|1345.4|1347.1|1346.1|1346.1|1345.1|0
1592384700000|2020-06-17 09:05:00|1346.2|1345.2|1348.6|1347.6|1348.7|1347.7|1346.2|1345.2|0
1592385000000|2020-06-17 09:10:00|1348.5|1347.5|1348.1|1347.1|1348.9|1347.9|1348|1347|0
1592385300000|2020-06-17 09:15:00|1348|1347|1347.4|1346.4|1348.7|1347.7|1347.2|1346.2|0
1592385600000|2020-06-17 09:20:00|1347.5|1346.5|1346.4|1345.4|1348|1347|1346.4|1345.4|0
1592385900000|2020-06-17 09:25:00|1346.5|1345.5|1346.6|1345.6|1346.7|1345.7|1345.9|1344.9|0
1592386200000|2020-06-17 09:30:00|1346.5|1345.5|1347.2|1346.2|1347.2|1346.2|1346.5|1345.5|0
1592386500000|2020-06-17 09:35:00|1347.1|1346.1|1347.1|1346.1|1347.2|1346.2|1346.1|1345.1|0
1592386800000|2020-06-17 09:40:00|1347|1346|1346.9|1345.9|1347.2|1346.2|1346.6|1345.6|200
1592387100000|2020-06-17 09:45:00|1347|1346|1344.2|1343.2|1347|1346|1344.1|1343.1|0
1592387400000|2020-06-17 09:50:00|1344.4|1343.4|1344.7|1343.7|1344.9|1343.9|1344.4|1343.4|0
1592387700000|2020-06-17 09:55:00|1344.6|1343.6|1344.7|1343.7|1344.9|1343.9|1344|1343|0
1592388000000|2020-06-17 10:00:00|1344.9|1343.9|1344.9|1343.9|1345|1344|1344.2|1343.2|0
1592388300000|2020-06-17 10:05:00|1344.7|1343.7|1345.1|1344.1|1345.2|1344.2|1344.7|1343.7|0
1592388600000|2020-06-17 10:10:00|1345|1344|1345.1|1344.1|1345.6|1344.6|1345|1344|0
1592388900000|2020-06-17 10:15:00|1345|1344|1344.4|1343.4|1345.2|1344.2|1344.4|1343.4|0
1592389200000|2020-06-17 10:20:00|1344.2|1343.2|1345.1|1344.1|1345.1|1344.1|1344.2|1343.2|0
1592389500000|2020-06-17 10:25:00|1345.2|1344.2|1346.2|1345.2|1346.5|1345.5|1345.2|1344.2|0
1592389800000|2020-06-17 10:30:00|1346.1|1345.1|1345.9|1344.9|1346.6|1345.6|1345.9|1344.9|0
1592390100000|2020-06-17 10:35:00|1346|1345|1346.6|1345.6|1346.6|1345.6|1345.9|1344.9|0
1592390400000|2020-06-17 10:40:00|1346.5|1345.5|1345.6|1344.6|1346.6|1345.6|1345.5|1344.5|0
1592390700000|2020-06-17 10:45:00|1345.7|1344.7|1345.9|1344.9|1345.9|1344.9|1345.4|1344.4|0
1592391000000|2020-06-17 10:50:00|1346|1345|1346.2|1345.2|1346.5|1345.5|1345.9|1344.9|0
1592391300000|2020-06-17 10:55:00|1346.4|1345.4|1346.5|1345.5|1346.6|1345.6|1345.9|1344.9|0
1592391600000|2020-06-17 11:00:00|1346.4|1345.4|1345.6|1344.6|1346.6|1345.6|1345.6|1344.6|52
1592391900000|2020-06-17 11:05:00|1345.7|1344.7|1345.4|1344.4|1345.7|1344.7|1345|1344|0
1592392200000|2020-06-17 11:10:00|1345.1|1344.1|1344.9|1343.9|1345.1|1344.1|1344.9|1343.9|0
1592392500000|2020-06-17 11:15:00|1344.7|1343.7|1343.6|1342.6|1344.7|1343.7|1343.6|1342.6|0
1592392800000|2020-06-17 11:20:00|1343.7|1342.7|1342.9|1341.9|1344.1|1343.1|1342.9|1341.9|0
1592393100000|2020-06-17 11:25:00|1343|1342|1342.9|1341.9|1343.5|1342.5|1342.9|1341.9|0
1592393400000|2020-06-17 11:30:00|1342.7|1341.7|1342.4|1341.4|1342.7|1341.7|1342.4|1341.4|0
1592393700000|2020-06-17 11:35:00|1342.5|1341.5|1342.5|1341.5|1342.6|1341.6|1342.1|1341.1|0
1592394000000|2020-06-17 11:40:00|1342.3|1341.3|1341.9|1340.9|1342.4|1341.4|1341.9|1340.9|0
1592394300000|2020-06-17 11:45:00|1341.8|1340.8|1342.5|1341.5|1342.7|1341.7|1341.8|1340.8|0
1592394600000|2020-06-17 11:50:00|1342.7|1341.7|1342.8|1341.8|1342.9|1341.9|1342.5|1341.5|0
1592394900000|2020-06-17 11:55:00|1342.9|1341.9|1342.7|1341.7|1343.2|1342.2|1341.9|1340.9|0
1592395200000|2020-06-17 12:00:00|1342.8|1341.8|1342.8|1341.8|1342.8|1341.8|1341.5|1340.5|1
1592395500000|2020-06-17 12:05:00|1342.7|1341.7|1343.5|1342.5|1343.5|1342.5|1342.7|1341.7|0
1592395800000|2020-06-17 12:10:00|1343.4|1342.4|1345|1344|1345|1344|1343.4|1342.4|0
1592396100000|2020-06-17 12:15:00|1345.2|1344.2|1345.3|1344.3|1345.4|1344.4|1345.2|1344.2|0
1592396400000|2020-06-17 12:20:00|1345.2|1344.2|1345.4|1344.4|1345.7|1344.7|1345.2|1344.2|0
1592396700000|2020-06-17 12:25:00|1345.5|1344.5|1345.7|1344.7|1345.8|1344.8|1345.4|1344.4|0
1592397000000|2020-06-17 12:30:00|1345.4|1344.4|1345.8|1344.8|1345.9|1344.9|1345.4|1344.4|0
1592397300000|2020-06-17 12:35:00|1345.7|1344.7|1345.3|1344.3|1345.7|1344.7|1345.3|1344.3|0
1592397600000|2020-06-17 12:40:00|1345.4|1344.4|1345.2|1344.2|1345.4|1344.4|1344.9|1343.9|0
1592397900000|2020-06-17 12:45:00|1345|1344|1345.5|1344.5|1345.7|1344.7|1344.9|1343.9|0
1592398200000|2020-06-17 12:50:00|1345.4|1344.4|1345.8|1344.8|1345.8|1344.8|1345.4|1344.4|10
1592398500000|2020-06-17 12:55:00|1345.7|1344.7|1345.7|1344.7|1345.8|1344.8|1345.7|1344.7|0
1592398800000|2020-06-17 13:00:00|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1345.7|1344.7|0
1592399400000|2020-06-17 13:10:00|1345.9|1344.9|1345.8|1344.8|1346.3|1345.3|1345.8|1344.8|0
1592399700000|2020-06-17 13:15:00|1345.7|1344.7|1345.4|1344.4|1345.8|1344.8|1345.4|1344.4|0
1592400000000|2020-06-17 13:20:00|1345.8|1344.8|1345.8|1344.8|1345.8|1344.8|1345.7|1344.7|22
1592400300000|2020-06-17 13:25:00|1346|1345|1346.2|1345.2|1346.3|1345.3|1345.8|1344.8|0
1592400600000|2020-06-17 13:30:00|1346|1345|1347|1346|1347.2|1346.2|1345.7|1344.7|0
1592400900000|2020-06-17 13:35:00|1347.2|1346.2|1347|1346|1347.9|1346.9|1346.8|1345.8|100
1592401200000|2020-06-17 13:40:00|1347.2|1346.2|1348.7|1347.7|1348.7|1347.7|1347|1346|0
1592401500000|2020-06-17 13:45:00|1348.8|1347.8|1349.3|1348.3|1349.4|1348.4|1348.7|1347.7|0
1592401800000|2020-06-17 13:50:00|1349.4|1348.4|1349.4|1348.4|1350.2|1349.2|1349.3|1348.3|0
1592402100000|2020-06-17 13:55:00|1349.5|1348.5|1348.7|1347.7|1349.5|1348.5|1347.8|1346.8|0
1592402400000|2020-06-17 14:00:00|1348.5|1347.5|1349.3|1348.3|1351.7|1350.7|1348.5|1347.5|0
1592402700000|2020-06-17 14:05:00|1349.2|1348.2|1350.2|1349.2|1350.2|1349.2|1349.2|1348.2|0
1592403000000|2020-06-17 14:10:00|1350.1|1349.1|1349.2|1348.2|1350.1|1349.1|1349.2|1348.2|0
1592403300000|2020-06-17 14:15:00|1349.3|1348.3|1348|1347|1350|1349|1347.1|1346.1|403
1592403600000|2020-06-17 14:20:00|1348.2|1347.2|1348.2|1347.2|1349.2|1348.2|1347.8|1346.8|0
1592403900000|2020-06-17 14:25:00|1348.1|1347.1|1349.5|1348.5|1349.5|1348.5|1347.8|1346.8|134
1592404200000|2020-06-17 14:30:00|1349.7|1348.7|1352.1|1351.1|1352.3|1351.3|1348.7|1347.7|0
1592404500000|2020-06-17 14:35:00|1352.3|1351.3|1353.2|1352.2|1353.5|1352.5|1352.1|1351.1|0
1592404800000|2020-06-17 14:40:00|1353.3|1352.3|1354.7|1353.7|1354.7|1353.7|1353.3|1352.3|0
1592405100000|2020-06-17 14:45:00|1355|1354|1354.6|1353.6|1355.3|1354.3|1354.6|1353.6|0
1592405400000|2020-06-17 14:50:00|1354.7|1353.7|1354.1|1353.1|1355.1|1354.1|1353.8|1352.8|7
1592467800000|2020-06-18 08:10:00|1352.5|1351.5|1352.2|1351.2|1353.8|1352.8|1352.1|1351.1|0
1592468100000|2020-06-18 08:15:00|1352.1|1351.1|1353|1352|1353.3|1352.3|1352.1|1351.1|0
1592468400000|2020-06-18 08:20:00|1352.6|1351.6|1353.7|1352.7|1353.8|1352.8|1352.6|1351.6|14
1592468700000|2020-06-18 08:25:00|1353.6|1352.6|1354|1353|1354.5|1353.5|1353.5|1352.5|15
1592469000000|2020-06-18 08:30:00|1354.1|1353.1|1355.2|1354.2|1355.6|1354.6|1353.7|1352.7|0
1592469300000|2020-06-18 08:35:00|1355.1|1354.1|1355.3|1354.3|1356.5|1355.5|1354.7|1353.7|0
1592469600000|2020-06-18 08:40:00|1355.2|1354.2|1353.2|1352.2|1355.3|1354.3|1353.1|1352.1|0
1592469900000|2020-06-18 08:45:00|1353.3|1352.3|1352.3|1351.3|1353.3|1352.3|1351.8|1350.8|0
1592470200000|2020-06-18 08:50:00|1351.8|1350.8|1353.6|1352.6|1353.7|1352.7|1351.2|1350.2|0
1592470500000|2020-06-18 08:55:00|1353.7|1352.7|1355.2|1354.2|1355.2|1354.2|1353.3|1352.3|0
1592470800000|2020-06-18 09:00:00|1355.1|1354.1|1351.7|1350.7|1355.1|1354.1|1351.3|1350.3|0
1592471100000|2020-06-18 09:05:00|1351.6|1350.6|1352.7|1351.7|1352.7|1351.7|1351.6|1350.6|0
1592471400000|2020-06-18 09:10:00|1352.3|1351.3|1353.1|1352.1|1353.1|1352.1|1351.5|1350.5|0
1592471700000|2020-06-18 09:15:00|1353|1352|1354.8|1353.8|1354.8|1353.8|1352.6|1351.6|0
1592472000000|2020-06-18 09:20:00|1355|1354|1355|1354|1355.5|1354.5|1354.5|1353.5|0
1592472300000|2020-06-18 09:25:00|1354.7|1353.7|1355|1354|1355.5|1354.5|1354.1|1353.1|0
1592472600000|2020-06-18 09:30:00|1355.1|1354.1|1354.1|1353.1|1357.1|1356.1|1353.8|1352.8|0
1592472900000|2020-06-18 09:35:00|1354|1353|1352.2|1351.2|1354.2|1353.2|1352|1351|39
1592473200000|2020-06-18 09:40:00|1352.3|1351.3|1353.8|1352.8|1354|1353|1352|1351|0
1592473500000|2020-06-18 09:45:00|1354|1353|1356.1|1355.1|1356.1|1355.1|1353.6|1352.6|474
1592473800000|2020-06-18 09:50:00|1356|1355|1355.5|1354.5|1356.2|1355.2|1354.8|1353.8|0
1592474100000|2020-06-18 09:55:00|1355.6|1354.6|1356.1|1355.1|1356.2|1355.2|1355|1354|0
1592474400000|2020-06-18 10:00:00|1356.2|1355.2|1354.3|1353.3|1356.2|1355.2|1353.8|1352.8|0
1592474700000|2020-06-18 10:05:00|1354.5|1353.5|1354|1353|1354.5|1353.5|1353.6|1352.6|0
1592475000000|2020-06-18 10:10:00|1353.8|1352.8|1353.6|1352.6|1354.1|1353.1|1353.3|1352.3|0
1592475300000|2020-06-18 10:15:00|1353.7|1352.7|1354.7|1353.7|1354.7|1353.7|1353.2|1352.2|0
1592475600000|2020-06-18 10:20:00|1354.8|1353.8|1355.2|1354.2|1355.3|1354.3|1354.7|1353.7|0
1592475900000|2020-06-18 10:25:00|1355.1|1354.1|1354.7|1353.7|1355.2|1354.2|1354.2|1353.2|0
1592476200000|2020-06-18 10:30:00|1354.6|1353.6|1354.7|1353.7|1355|1354|1354.3|1353.3|0
1592476500000|2020-06-18 10:35:00|1354.8|1353.8|1354.7|1353.7|1355.3|1354.3|1354.7|1353.7|0
1592476800000|2020-06-18 10:40:00|1354.8|1353.8|1355.5|1354.5|1355.5|1354.5|1354.7|1353.7|0
1592477100000|2020-06-18 10:45:00|1355.6|1354.6|1356.3|1355.3|1356.3|1355.3|1355.5|1354.5|0
1592477400000|2020-06-18 10:50:00|1356.5|1355.5|1356.8|1355.8|1356.8|1355.8|1356.2|1355.2|0
1592477700000|2020-06-18 10:55:00|1357|1356|1356.3|1355.3|1357.5|1356.5|1356.2|1355.2|0
1592478000000|2020-06-18 11:00:00|1356.5|1355.5|1355.5|1354.5|1356.7|1355.7|1355.3|1354.3|0
1592478300000|2020-06-18 11:05:00|1355.3|1354.3|1354.6|1353.6|1355.3|1354.3|1354.6|1353.6|0
1592478600000|2020-06-18 11:10:00|1354.5|1353.5|1354|1353|1354.6|1353.6|1353.3|1352.3|0
1592478900000|2020-06-18 11:15:00|1354.1|1353.1|1355.1|1354.1|1355.3|1354.3|1354.1|1353.1|0
1592479200000|2020-06-18 11:20:00|1355.2|1354.2|1355.6|1354.6|1355.6|1354.6|1354.7|1353.7|0
1592479500000|2020-06-18 11:25:00|1355.7|1354.7|1356.2|1355.2|1356.3|1355.3|1355.7|1354.7|0
1592479800000|2020-06-18 11:30:00|1356.3|1355.3|1355.3|1354.3|1356.3|1355.3|1355|1354|0
1592480100000|2020-06-18 11:35:00|1355.2|1354.2|1355.1|1354.1|1355.3|1354.3|1355|1354|0
1592480400000|2020-06-18 11:40:00|1354.9|1353.9|1354.4|1353.4|1355|1354|1354.2|1353.2|0
1592480700000|2020-06-18 11:45:00|1354.3|1353.3|1352.2|1351.2|1354.4|1353.4|1352.2|1351.2|0
1592481000000|2020-06-18 11:50:00|1352|1351|1351.4|1350.4|1352.3|1351.3|1351|1350|0
1592481300000|2020-06-18 11:55:00|1351.3|1350.3|1350|1349|1351.3|1350.3|1350|1349|0
1592481600000|2020-06-18 12:00:00|1349.9|1348.9|1348.5|1347.5|1349.9|1348.9|1348.4|1347.4|0
1592481900000|2020-06-18 12:05:00|1348.4|1347.4|1348|1347|1348.5|1347.5|1347.8|1346.8|0
1592482200000|2020-06-18 12:10:00|1347.9|1346.9|1346.9|1345.9|1347.9|1346.9|1346.3|1345.3|0
1592482500000|2020-06-18 12:15:00|1347|1346|1347|1346|1347.5|1346.5|1346.7|1345.7|0
1592482800000|2020-06-18 12:20:00|1347.3|1346.3|1347.8|1346.8|1347.8|1346.8|1347|1346|0
1592483100000|2020-06-18 12:25:00|1347.9|1346.9|1348.8|1347.8|1348.8|1347.8|1347.8|1346.8|0
1592483400000|2020-06-18 12:30:00|1348.9|1347.9|1348.7|1347.7|1349.5|1348.5|1348|1347|0
1592483700000|2020-06-18 12:35:00|1348.8|1347.8|1349|1348|1349.2|1348.2|1348.5|1347.5|0
1592484000000|2020-06-18 12:40:00|1348.9|1347.9|1349.3|1348.3|1349.8|1348.8|1348.4|1347.4|0
1592484300000|2020-06-18 12:45:00|1349.2|1348.2|1350|1349|1350.7|1349.7|1349|1348|0
1592484600000|2020-06-18 12:50:00|1350.2|1349.2|1348.5|1347.5|1350.2|1349.2|1348.5|1347.5|0
1592484900000|2020-06-18 12:55:00|1348.4|1347.4|1348.2|1347.2|1348.5|1347.5|1348.2|1347.2|0
1592485200000|2020-06-18 13:00:00|1348.4|1347.4|1347.5|1346.5|1348.4|1347.4|1347.3|1346.3|0
1592485500000|2020-06-18 13:05:00|1347.4|1346.4|1347.7|1346.7|1347.8|1346.8|1347.2|1346.2|0
1592485800000|2020-06-18 13:10:00|1347.5|1346.5|1349.9|1348.9|1349.9|1348.9|1347.4|1346.4|9
1592486100000|2020-06-18 13:15:00|1349.8|1348.8|1349.3|1348.3|1349.9|1348.9|1349.2|1348.2|0
1592486400000|2020-06-18 13:20:00|1349.5|1348.5|1349.8|1348.8|1350.5|1349.5|1349.3|1348.3|0
1592486700000|2020-06-18 13:25:00|1349.7|1348.7|1349.3|1348.3|1349.9|1348.9|1349|1348|0
1592487000000|2020-06-18 13:30:00|1349.4|1348.4|1348.5|1347.5|1349.9|1348.9|1348.4|1347.4|0
1592487300000|2020-06-18 13:35:00|1348.7|1347.7|1349.4|1348.4|1349.4|1348.4|1348.2|1347.2|0
1592487600000|2020-06-18 13:40:00|1349.3|1348.3|1349.7|1348.7|1349.9|1348.9|1349.3|1348.3|0
1592487900000|2020-06-18 13:45:00|1349.5|1348.5|1349.2|1348.2|1349.9|1348.9|1348.9|1347.9|0
1592488200000|2020-06-18 13:50:00|1349.3|1348.3|1348.4|1347.4|1349.3|1348.3|1347.4|1346.4|0
1592488500000|2020-06-18 13:55:00|1348.5|1347.5|1348.3|1347.3|1348.9|1347.9|1348.2|1347.2|0
1592488800000|2020-06-18 14:00:00|1348.2|1347.2|1349.2|1348.2|1349.3|1348.3|1348.2|1347.2|0
1592489100000|2020-06-18 14:05:00|1349.3|1348.3|1348.8|1347.8|1350.4|1349.4|1348.5|1347.5|0
1592489400000|2020-06-18 14:10:00|1348.9|1347.9|1347.7|1346.7|1350.3|1349.3|1347.7|1346.7|20
1592489700000|2020-06-18 14:15:00|1347.8|1346.8|1345.9|1344.9|1347.8|1346.8|1345.9|1344.9|0
1592490000000|2020-06-18 14:20:00|1345.8|1344.8|1345.4|1344.4|1346.3|1345.3|1344.8|1343.8|0
1592490300000|2020-06-18 14:25:00|1345.5|1344.5|1345.9|1344.9|1346.4|1345.4|1345.4|1344.4|0
1592490600000|2020-06-18 14:30:00|1345.8|1344.8|1346.8|1345.8|1347|1346|1344|1343|494
1592490900000|2020-06-18 14:35:00|1346.7|1345.7|1346.4|1345.4|1347.7|1346.7|1346.2|1345.2|2
1592491200000|2020-06-18 14:40:00|1346.3|1345.3|1346.3|1345.3|1346.4|1345.4|1345.5|1344.5|0
1592491500000|2020-06-18 14:45:00|1346.2|1345.2|1346|1345|1347|1346|1345.5|1344.5|3
1592491800000|2020-06-18 14:50:00|1345.9|1344.9|1344.8|1343.8|1346.2|1345.2|1343.8|1342.8|4
1592558100000|2020-06-19 09:15:00|1362.7|1361.7|1362.8|1361.8|1363.5|1362.5|1362.7|1361.7|0
1592558400000|2020-06-19 09:20:00|1362.9|1361.9|1362|1361|1362.9|1361.9|1361.8|1360.8|0
1592558700000|2020-06-19 09:25:00|1361.9|1360.9|1362.5|1361.5|1362.8|1361.8|1361.8|1360.8|0
1592559000000|2020-06-19 09:30:00|1362.4|1361.4|1362.3|1361.3|1362.5|1361.5|1362.3|1361.3|0
1592559300000|2020-06-19 09:35:00|1362.4|1361.4|1362.5|1361.5|1362.8|1361.8|1362|1361|0
1592559600000|2020-06-19 09:40:00|1362.8|1361.8|1362.5|1361.5|1363.2|1362.2|1362.5|1361.5|0
1592559900000|2020-06-19 09:45:00|1362.4|1361.4|1362.5|1361.5|1362.5|1361.5|1361.7|1360.7|0
1592560200000|2020-06-19 09:50:00|1362.8|1361.8|1365.4|1364.4|1366.5|1365.5|1362.5|1361.5|0
1592560500000|2020-06-19 09:55:00|1365.3|1364.3|1365|1364|1365.8|1364.8|1364.5|1363.5|0
1592560800000|2020-06-19 10:00:00|1365.2|1364.2|1366.9|1365.9|1367|1366|1365|1364|1
1592561100000|2020-06-19 10:05:00|1367.3|1366.3|1367.8|1366.8|1368.5|1367.5|1367|1366|0
1592561400000|2020-06-19 10:10:00|1367.7|1366.7|1366.4|1365.4|1367.7|1366.7|1366.4|1365.4|0
1592561700000|2020-06-19 10:15:00|1366.5|1365.5|1366.4|1365.4|1366.9|1365.9|1365.8|1364.8|1
1592562000000|2020-06-19 10:20:00|1366.3|1365.3|1366|1365|1366.4|1365.4|1366|1365|0
1592562300000|2020-06-19 10:25:00|1366.2|1365.2|1366.2|1365.2|1366.2|1365.2|1366.2|1365.2|0
1592562600000|2020-06-19 10:30:00|1366|1365|1366.2|1365.2|1366.2|1365.2|1365.7|1364.7|1
1592563200000|2020-06-19 10:40:00|1364.7|1363.7|1365.2|1364.2|1365.5|1364.5|1364.2|1363.2|2
1592563500000|2020-06-19 10:45:00|1365|1364|1365.9|1364.9|1365.9|1364.9|1365|1364|0
1592563800000|2020-06-19 10:50:00|1366|1365|1365.7|1364.7|1366|1365|1365.5|1364.5|0
1592564100000|2020-06-19 10:55:00|1366.4|1365.4|1365.2|1364.2|1366.5|1365.5|1365|1364|0
1592564400000|2020-06-19 11:00:00|1365.5|1364.5|1365.9|1364.9|1365.9|1364.9|1365|1364|0
1592564700000|2020-06-19 11:05:00|1366.4|1365.4|1366.3|1365.3|1366.4|1365.4|1366.2|1365.2|0
1592565000000|2020-06-19 11:10:00|1366.2|1365.2|1366.3|1365.3|1366.4|1365.4|1365.9|1364.9|0
1592565300000|2020-06-19 11:15:00|1366.2|1365.2|1365.5|1364.5|1366.2|1365.2|1365|1364|0
1592565600000|2020-06-19 11:20:00|1365.4|1364.4|1365.5|1364.5|1365.9|1364.9|1365.4|1364.4|0
1592565900000|2020-06-19 11:25:00|1365.4|1364.4|1365.5|1364.5|1365.7|1364.7|1365.3|1364.3|0
1592566200000|2020-06-19 11:30:00|1365.7|1364.7|1364.8|1363.8|1365.7|1364.7|1364.8|1363.8|0
1592566500000|2020-06-19 11:35:00|1364.9|1363.9|1365.4|1364.4|1365.9|1364.9|1364.8|1363.8|0
1592566800000|2020-06-19 11:40:00|1365.3|1364.3|1365.2|1364.2|1365.3|1364.3|1364.5|1363.5|0
1592567100000|2020-06-19 11:45:00|1365.3|1364.3|1365.9|1364.9|1365.9|1364.9|1365.2|1364.2|0
1592567400000|2020-06-19 11:50:00|1366|1365|1365.8|1364.8|1366.2|1365.2|1365.5|1364.5|0
1592567700000|2020-06-19 11:55:00|1365.9|1364.9|1366.2|1365.2|1366.3|1365.3|1365.5|1364.5|0
1592568000000|2020-06-19 12:00:00|1366|1365|1365.4|1364.4|1366.2|1365.2|1365.2|1364.2|0
1592568300000|2020-06-19 12:05:00|1365.3|1364.3|1365.9|1364.9|1366.2|1365.2|1365.3|1364.3|0
1592568600000|2020-06-19 12:10:00|1365.8|1364.8|1365.2|1364.2|1365.9|1364.9|1364.8|1363.8|0
1592568900000|2020-06-19 12:15:00|1365.3|1364.3|1365|1364|1365.7|1364.7|1364.8|1363.8|0
1592569200000|2020-06-19 12:20:00|1364.9|1363.9|1366.2|1365.2|1366.2|1365.2|1364.5|1363.5|0
1592569500000|2020-06-19 12:25:00|1366.3|1365.3|1365.9|1364.9|1366.3|1365.3|1365.8|1364.8|0
1592569800000|2020-06-19 12:30:00|1366|1365|1366.2|1365.2|1366.4|1365.4|1365.8|1364.8|0
1592570100000|2020-06-19 12:35:00|1366.3|1365.3|1366.7|1365.7|1366.9|1365.9|1366.3|1365.3|3
1592570400000|2020-06-19 12:40:00|1366.8|1365.8|1366.9|1365.9|1366.9|1365.9|1366.7|1365.7|0
1592570700000|2020-06-19 12:45:00|1366.8|1365.8|1366.7|1365.7|1366.8|1365.8|1366.5|1365.5|0
1592571000000|2020-06-19 12:50:00|1366.5|1365.5|1366|1365|1366.7|1365.7|1366|1365|0
1592571300000|2020-06-19 12:55:00|1366.2|1365.2|1365.9|1364.9|1366.2|1365.2|1365.8|1364.8|0
1592571600000|2020-06-19 13:00:00|1365.8|1364.8|1366|1365|1366.2|1365.2|1365.3|1364.3|0
1592571900000|2020-06-19 13:05:00|1366.2|1365.2|1366.5|1365.5|1366.7|1365.7|1366.2|1365.2|0
1592572200000|2020-06-19 13:10:00|1366.7|1365.7|1366.5|1365.5|1366.7|1365.7|1366.4|1365.4|0
1592572500000|2020-06-19 13:15:00|1366.7|1365.7|1368.4|1367.4|1368.4|1367.4|1366.5|1365.5|17
1592572800000|2020-06-19 13:20:00|1368.5|1367.5|1369.1|1368.1|1369.6|1368.6|1368.3|1367.3|0
1592573100000|2020-06-19 13:25:00|1369.2|1368.2|1369.6|1368.6|1369.9|1368.9|1369.1|1368.1|0
1592573400000|2020-06-19 13:30:00|1369.5|1368.5|1368.1|1367.1|1369.6|1368.6|1367.7|1366.7|1
1592573700000|2020-06-19 13:35:00|1368.2|1367.2|1368.6|1367.6|1368.7|1367.7|1367|1366|0
1592574000000|2020-06-19 13:40:00|1368.7|1367.7|1367.6|1366.6|1368.7|1367.7|1367.6|1366.6|0
1592574300000|2020-06-19 13:45:00|1367.5|1366.5|1367.9|1366.9|1368|1367|1366.9|1365.9|0
1592574600000|2020-06-19 13:50:00|1368|1367|1368|1367|1368.6|1367.6|1368|1367|0
1592574900000|2020-06-19 13:55:00|1367.9|1366.9|1365.9|1364.9|1367.9|1366.9|1365.6|1364.6|1
1592575200000|2020-06-19 14:00:00|1366|1365|1364.4|1363.4|1366.1|1365.1|1364.2|1363.2|0
1592575500000|2020-06-19 14:05:00|1364.5|1363.5|1364.6|1363.6|1365.1|1364.1|1364.2|1363.2|0
1592575800000|2020-06-19 14:10:00|1365|1364|1365.5|1364.5|1365.5|1364.5|1364.6|1363.6|0
1592576100000|2020-06-19 14:15:00|1365.6|1364.6|1365.7|1364.7|1366.5|1365.5|1364.6|1363.6|0
1592576400000|2020-06-19 14:20:00|1365.6|1364.6|1364.6|1363.6|1365.7|1364.7|1364.6|1363.6|0
1592576700000|2020-06-19 14:25:00|1364.5|1363.5|1364|1363|1364.6|1363.6|1364|1363|0
1592577000000|2020-06-19 14:30:00|1363.9|1362.9|1362|1361|1364|1363|1362|1361|4
1592577300000|2020-06-19 14:35:00|1362.1|1361.1|1360.7|1359.7|1362.2|1361.2|1360.7|1359.7|0
1592577600000|2020-06-19 14:40:00|1360.9|1359.9|1361|1360|1361.4|1360.4|1360.6|1359.6|0
1592577900000|2020-06-19 14:45:00|1361.1|1360.1|1361.7|1360.7|1361.9|1360.9|1360.7|1359.7|0
1592578200000|2020-06-19 14:50:00|1361.9|1360.9|1362.1|1361.1|1362.1|1361.1|1361.5|1360.5|9
1592809500000|2020-06-22 07:05:00|1359.6|1358.6|1360.6|1359.6|1360.6|1359.6|1359.6|1358.6|0
1592809800000|2020-06-22 07:10:00|1360.2|1359.2|1360.7|1359.7|1361|1360|1359.2|1358.2|0
1592810100000|2020-06-22 07:15:00|1360.5|1359.5|1359.9|1358.9|1361.9|1360.9|1358.7|1357.7|16
1592810400000|2020-06-22 07:20:00|1361.7|1360.7|1359.9|1358.9|1361.7|1360.7|1359.9|1358.9|0
1592810700000|2020-06-22 07:25:00|1360.9|1359.9|1361.7|1360.7|1362.5|1361.5|1360.7|1359.7|0
1592811000000|2020-06-22 07:30:00|1361.9|1360.9|1363|1362|1364|1363|1361.9|1360.9|0
1592811300000|2020-06-22 07:35:00|1362.7|1361.7|1361.5|1360.5|1363.1|1362.1|1361.2|1360.2|0
1592811600000|2020-06-22 07:40:00|1361.7|1360.7|1360.5|1359.5|1362|1361|1360.2|1359.2|0
1592811900000|2020-06-22 07:45:00|1360.2|1359.2|1359.7|1358.7|1360.7|1359.7|1359.5|1358.5|0
1592812200000|2020-06-22 07:50:00|1359.5|1358.5|1359.2|1358.2|1360.2|1359.2|1359|1358|0
1592812500000|2020-06-22 07:55:00|1359|1358|1359.7|1358.7|1360|1359|1358.7|1357.7|0
1592812800000|2020-06-22 08:00:00|1360|1359|1361.5|1360.5|1361.7|1360.7|1359.7|1358.7|0
1592813100000|2020-06-22 08:05:00|1361.7|1360.7|1362.5|1361.5|1363.3|1362.3|1361.2|1360.2|0
1592813400000|2020-06-22 08:10:00|1362.7|1361.7|1362.2|1361.2|1362.7|1361.7|1361.7|1360.7|0
1592813700000|2020-06-22 08:15:00|1362|1361|1363.2|1362.2|1363.5|1362.5|1362|1361|0
1592814000000|2020-06-22 08:20:00|1363|1362|1362.2|1361.2|1363.5|1362.5|1362|1361|0
1592814300000|2020-06-22 08:25:00|1362|1361|1361.7|1360.7|1362|1361|1360.5|1359.5|0
1592814600000|2020-06-22 08:30:00|1361.5|1360.5|1362.2|1361.2|1362.5|1361.5|1361.5|1360.5|0
1592814900000|2020-06-22 08:35:00|1363.2|1362.2|1363.5|1362.5|1363.7|1362.7|1362.2|1361.2|0
1592815200000|2020-06-22 08:40:00|1363.7|1362.7|1362.2|1361.2|1364|1363|1362|1361|19
1592815500000|2020-06-22 08:45:00|1362.5|1361.5|1363.8|1362.8|1365|1364|1361.7|1360.7|0
1592815800000|2020-06-22 08:50:00|1363.7|1362.7|1365|1364|1365.1|1364.1|1363.7|1362.7|0
1592816100000|2020-06-22 08:55:00|1365.1|1364.1|1365.3|1364.3|1365.5|1364.5|1364.5|1363.5|0
1592816400000|2020-06-22 09:00:00|1365.1|1364.1|1365.6|1364.6|1366|1365|1364.8|1363.8|0
1592816700000|2020-06-22 09:05:00|1365.5|1364.5|1365.7|1364.7|1366.3|1365.3|1365.3|1364.3|0
1592817000000|2020-06-22 09:10:00|1365.6|1364.6|1363.2|1362.2|1365.8|1364.8|1362.5|1361.5|1
1592817300000|2020-06-22 09:15:00|1363.3|1362.3|1365.2|1364.2|1366|1365|1362.1|1361.1|0
1592817600000|2020-06-22 09:20:00|1365.1|1364.1|1366|1365|1366.2|1365.2|1364.8|1363.8|0
1592817900000|2020-06-22 09:25:00|1365.8|1364.8|1366.5|1365.5|1366.8|1365.8|1365.8|1364.8|0
1592818200000|2020-06-22 09:30:00|1366.3|1365.3|1364.8|1363.8|1366.7|1365.7|1364.6|1363.6|0
1592818500000|2020-06-22 09:35:00|1364.7|1363.7|1364.6|1363.6|1365.5|1364.5|1364.1|1363.1|0
1592818800000|2020-06-22 09:40:00|1364.5|1363.5|1365.5|1364.5|1365.5|1364.5|1364.3|1363.3|0
1592819100000|2020-06-22 09:45:00|1365.3|1364.3|1365.5|1364.5|1366.3|1365.3|1363.6|1362.6|0
1592819400000|2020-06-22 09:50:00|1365.6|1364.6|1366.6|1365.6|1367.2|1366.2|1364|1363|0
1592819700000|2020-06-22 09:55:00|1366.7|1365.7|1367.6|1366.6|1368.2|1367.2|1366.5|1365.5|55
1592820000000|2020-06-22 10:00:00|1367.7|1366.7|1367.3|1366.3|1368.2|1367.2|1367.2|1366.2|0
1592820300000|2020-06-22 10:05:00|1367.5|1366.5|1367.6|1366.6|1367.8|1366.8|1366.7|1365.7|0
1592820600000|2020-06-22 10:10:00|1367.5|1366.5|1366.5|1365.5|1367.7|1366.7|1366.5|1365.5|0
1592820900000|2020-06-22 10:15:00|1366.7|1365.7|1367.5|1366.5|1368.2|1367.2|1366.7|1365.7|0
1592821200000|2020-06-22 10:20:00|1367.2|1366.2|1367.5|1366.5|1367.8|1366.8|1366.7|1365.7|0
1592821500000|2020-06-22 10:25:00|1367.3|1366.3|1365.7|1364.7|1367.5|1366.5|1365.7|1364.7|0
1592821800000|2020-06-22 10:30:00|1365.8|1364.8|1365.8|1364.8|1366|1365|1365.5|1364.5|0
1592822100000|2020-06-22 10:35:00|1365.7|1364.7|1364|1363|1366.1|1365.1|1363.7|1362.7|0
1592822400000|2020-06-22 10:40:00|1363.8|1362.8|1364.3|1363.3|1364.6|1363.6|1363.8|1362.8|0
1592822700000|2020-06-22 10:45:00|1364.2|1363.2|1364.6|1363.6|1364.8|1363.8|1364.2|1363.2|0
1592823000000|2020-06-22 10:50:00|1364.7|1363.7|1363|1362|1364.8|1363.8|1362.8|1361.8|0
1592823300000|2020-06-22 10:55:00|1363.1|1362.1|1363|1362|1364.2|1363.2|1360.8|1359.8|0
1592823600000|2020-06-22 11:00:00|1363.2|1362.2|1364.2|1363.2|1364.5|1363.5|1363.2|1362.2|0
1592823900000|2020-06-22 11:05:00|1364.3|1363.3|1364.2|1363.2|1366|1365|1363.7|1362.7|0
1592824200000|2020-06-22 11:10:00|1364.3|1363.3|1364.2|1363.2|1364.7|1363.7|1364.1|1363.1|0
1592824500000|2020-06-22 11:15:00|1364.1|1363.1|1365.1|1364.1|1366.2|1365.2|1364.1|1363.1|0
1592824800000|2020-06-22 11:20:00|1365|1364|1364.3|1363.3|1365.3|1364.3|1364.3|1363.3|0
1592825100000|2020-06-22 11:25:00|1364.5|1363.5|1363|1362|1364.6|1363.6|1363|1362|0
1592825400000|2020-06-22 11:30:00|1363.1|1362.1|1363.5|1362.5|1364.6|1363.6|1363.1|1362.1|0
1592825700000|2020-06-22 11:35:00|1363.6|1362.6|1364.1|1363.1|1364.1|1363.1|1363.2|1362.2|0
1592826000000|2020-06-22 11:40:00|1363.8|1362.8|1363.8|1362.8|1364.1|1363.1|1363.3|1362.3|0
1592826300000|2020-06-22 11:45:00|1363.7|1362.7|1363.8|1362.8|1364.1|1363.1|1363.6|1362.6|0
1592826600000|2020-06-22 11:50:00|1364|1363|1364.3|1363.3|1364.5|1363.5|1363.6|1362.6|0
1592826900000|2020-06-22 11:55:00|1364.2|1363.2|1365.8|1364.8|1366.1|1365.1|1364.2|1363.2|0
1592827200000|2020-06-22 12:00:00|1365.7|1364.7|1366|1365|1366.1|1365.1|1365.5|1364.5|0
1592827500000|2020-06-22 12:05:00|1365.8|1364.8|1364.2|1363.2|1366|1365|1363.9|1362.9|0
1592827800000|2020-06-22 12:10:00|1364.4|1363.4|1364.1|1363.1|1364.6|1363.6|1363.8|1362.8|0
1592828100000|2020-06-22 12:15:00|1363.9|1362.9|1363.6|1362.6|1364.6|1363.6|1363.6|1362.6|0
1592828400000|2020-06-22 12:20:00|1363.8|1362.8|1364.4|1363.4|1365|1364|1363.5|1362.5|0
1592828700000|2020-06-22 12:25:00|1364.3|1363.3|1363.6|1362.6|1364.4|1363.4|1363.5|1362.5|0
1592829000000|2020-06-22 12:30:00|1363.5|1362.5|1363.5|1362.5|1363.8|1362.8|1362.9|1361.9|0
1592829300000|2020-06-22 12:35:00|1363.4|1362.4|1363.1|1362.1|1363.8|1362.8|1363.1|1362.1|0
1592829600000|2020-06-22 12:40:00|1363.3|1362.3|1363.6|1362.6|1363.8|1362.8|1363|1362|0
1592829900000|2020-06-22 12:45:00|1363.8|1362.8|1363.5|1362.5|1364.4|1363.4|1363.4|1362.4|0
1592830200000|2020-06-22 12:50:00|1363.6|1362.6|1362.8|1361.8|1363.8|1362.8|1362.6|1361.6|0
1592830500000|2020-06-22 12:55:00|1362.6|1361.6|1361.9|1360.9|1362.9|1361.9|1361.6|1360.6|0
1592830800000|2020-06-22 13:00:00|1362|1361|1361|1360|1362|1361|1360.9|1359.9|0
1592831100000|2020-06-22 13:05:00|1361.1|1360.1|1361.9|1360.9|1362.1|1361.1|1360.9|1359.9|0
1592831400000|2020-06-22 13:10:00|1362|1361|1361.8|1360.8|1362.3|1361.3|1361.4|1360.4|0
1592831700000|2020-06-22 13:15:00|1361.6|1360.6|1361.5|1360.5|1361.8|1360.8|1361.4|1360.4|0
1592832000000|2020-06-22 13:20:00|1361.6|1360.6|1361.4|1360.4|1362|1361|1361.3|1360.3|0
1592832300000|2020-06-22 13:25:00|1361.5|1360.5|1360.6|1359.6|1361.6|1360.6|1360.6|1359.6|0
1592832600000|2020-06-22 13:30:00|1360.8|1359.8|1358.3|1357.3|1361|1360|1358.1|1357.1|0
1592832900000|2020-06-22 13:35:00|1358.1|1357.1|1356.6|1355.6|1359.1|1358.1|1356.6|1355.6|0
1592833200000|2020-06-22 13:40:00|1356.8|1355.8|1356.5|1355.5|1357.6|1356.6|1356|1355|0
1592833500000|2020-06-22 13:45:00|1356.6|1355.6|1354.9|1353.9|1356.8|1355.8|1354.8|1353.8|0
1592833800000|2020-06-22 13:50:00|1355|1354|1355.1|1354.1|1356.1|1355.1|1354.9|1353.9|0
1592834100000|2020-06-22 13:55:00|1355.3|1354.3|1356|1355|1356.3|1355.3|1354.6|1353.6|21
1592834400000|2020-06-22 14:00:00|1355.9|1354.9|1357|1356|1358|1357|1355.9|1354.9|0
1592834700000|2020-06-22 14:05:00|1356.9|1355.9|1356.5|1355.5|1357.3|1356.3|1356|1355|0
1592835000000|2020-06-22 14:10:00|1356.8|1355.8|1358|1357|1359|1358|1356.7|1355.7|0
1592835300000|2020-06-22 14:15:00|1357.8|1356.8|1357.6|1356.6|1359|1358|1357.6|1356.6|0
1592835600000|2020-06-22 14:20:00|1357.7|1356.7|1356.3|1355.3|1357.8|1356.8|1356.2|1355.2|0
1592835900000|2020-06-22 14:25:00|1356.5|1355.5|1356|1355|1356.8|1355.8|1356|1355|0
1592836200000|2020-06-22 14:30:00|1356.1|1355.1|1355.5|1354.5|1356.6|1355.6|1355.3|1354.3|0
1592836500000|2020-06-22 14:35:00|1355.3|1354.3|1356.6|1355.6|1356.7|1355.7|1355.2|1354.2|0
1592836800000|2020-06-22 14:40:00|1356.7|1355.7|1356.1|1355.1|1357.2|1356.2|1356|1355|0
1592837100000|2020-06-22 14:45:00|1356.3|1355.3|1356.2|1355.2|1356.6|1355.6|1355.7|1354.7|0
1592837400000|2020-06-22 14:50:00|1356.3|1355.3|1356.7|1355.7|1357.2|1356.2|1356.2|1355.2|13
1592898900000|2020-06-23 07:55:00|1377.5|1376.5|1378.3|1377.3|1378.3|1377.3|1377.3|1376.3|0
1592899200000|2020-06-23 08:00:00|1378.2|1377.2|1377.6|1376.6|1379|1378|1377.3|1376.3|1
1592899500000|2020-06-23 08:05:00|1377.7|1376.7|1377.6|1376.6|1378.5|1377.5|1377.1|1376.1|0
1592899800000|2020-06-23 08:10:00|1377.3|1376.3|1376.3|1375.3|1378.2|1377.2|1376.3|1375.3|0
1592900100000|2020-06-23 08:15:00|1376.2|1375.2|1375.5|1374.5|1376.7|1375.7|1375.1|1374.1|0
1592900400000|2020-06-23 08:20:00|1375.3|1374.3|1376.3|1375.3|1376.6|1375.6|1375.1|1374.1|0
1592900700000|2020-06-23 08:25:00|1376.5|1375.5|1376.6|1375.6|1377.3|1376.3|1376.1|1375.1|1
1592901000000|2020-06-23 08:30:00|1376.7|1375.7|1377.7|1376.7|1378.1|1377.1|1376.7|1375.7|0
1592901300000|2020-06-23 08:35:00|1377.8|1376.8|1378.8|1377.8|1379|1378|1377.7|1376.7|0
1592901600000|2020-06-23 08:40:00|1379|1378|1378.8|1377.8|1379.1|1378.1|1378.7|1377.7|0
1592901900000|2020-06-23 08:45:00|1379|1378|1378.1|1377.1|1379|1378|1377.8|1376.8|0
1592902200000|2020-06-23 08:50:00|1378.2|1377.2|1377.6|1376.6|1378.2|1377.2|1377.1|1376.1|0
1592902500000|2020-06-23 08:55:00|1377.5|1376.5|1377.8|1376.8|1378.3|1377.3|1377.1|1376.1|0
1592902800000|2020-06-23 09:00:00|1377.7|1376.7|1378|1377|1378.2|1377.2|1377.3|1376.3|0
1592903100000|2020-06-23 09:05:00|1378.1|1377.1|1377.1|1376.1|1378.1|1377.1|1377.1|1376.1|0
1592903400000|2020-06-23 09:10:00|1377.2|1376.2|1375.5|1374.5|1377.2|1376.2|1375.2|1374.2|0
1592903700000|2020-06-23 09:15:00|1375.6|1374.6|1373.7|1372.7|1375.6|1374.6|1373.7|1372.7|0
1592904000000|2020-06-23 09:20:00|1373.8|1372.8|1374.2|1373.2|1374.6|1373.6|1373.5|1372.5|0
1592904300000|2020-06-23 09:25:00|1374.3|1373.3|1374.7|1373.7|1376|1375|1374.2|1373.2|72
1592904600000|2020-06-23 09:30:00|1374.6|1373.6|1373.2|1372.2|1374.6|1373.6|1373.2|1372.2|0
1592904900000|2020-06-23 09:35:00|1373.3|1372.3|1374|1373|1374|1373|1373.1|1372.1|0
1592905200000|2020-06-23 09:40:00|1374.1|1373.1|1376.3|1375.3|1376.3|1375.3|1374.1|1373.1|0
1592905500000|2020-06-23 09:45:00|1376.2|1375.2|1376.3|1375.3|1376.7|1375.7|1376|1375|0
1592905800000|2020-06-23 09:50:00|1376.2|1375.2|1376.1|1375.1|1376.3|1375.3|1375.8|1374.8|0
1592906100000|2020-06-23 09:55:00|1376|1375|1375.7|1374.7|1376.1|1375.1|1375.7|1374.7|0
1592906400000|2020-06-23 10:00:00|1375.8|1374.8|1375.7|1374.7|1376.3|1375.3|1375.5|1374.5|0
1592906700000|2020-06-23 10:05:00|1375.8|1374.8|1377.3|1376.3|1377.6|1376.6|1375.8|1374.8|0
1592907000000|2020-06-23 10:10:00|1377.5|1376.5|1377|1376|1378|1377|1377|1376|0
1592907300000|2020-06-23 10:15:00|1377.1|1376.1|1376.2|1375.2|1377.1|1376.1|1375.6|1374.6|0
1592907600000|2020-06-23 10:20:00|1376.1|1375.1|1374.1|1373.1|1376.1|1375.1|1374|1373|0
1592907900000|2020-06-23 10:25:00|1374|1373|1374.7|1373.7|1374.7|1373.7|1373.7|1372.7|0
1592908200000|2020-06-23 10:30:00|1374.8|1373.8|1374.8|1373.8|1374.8|1373.8|1374.5|1373.5|0
1592908500000|2020-06-23 10:35:00|1375.2|1374.2|1375.6|1374.6|1376.1|1375.1|1375.2|1374.2|0
1592908800000|2020-06-23 10:40:00|1376.1|1375.1|1376.2|1375.2|1376.7|1375.7|1376.1|1375.1|0
1592909100000|2020-06-23 10:45:00|1376.1|1375.1|1377.2|1376.2|1377.2|1376.2|1375.7|1374.7|2
1592909400000|2020-06-23 10:50:00|1377.6|1376.6|1377.3|1376.3|1377.6|1376.6|1377.3|1376.3|0
1592909700000|2020-06-23 10:55:00|1377|1376|1377|1376|1377.8|1376.8|1376.7|1375.7|0
1592910000000|2020-06-23 11:00:00|1376.7|1375.7|1374.6|1373.6|1377|1376|1374.3|1373.3|0
1592910300000|2020-06-23 11:05:00|1374.3|1373.3|1373.7|1372.7|1374.6|1373.6|1373.7|1372.7|0
1592910600000|2020-06-23 11:10:00|1374|1373|1374.3|1373.3|1374.6|1373.6|1374|1373|0
1592910900000|2020-06-23 11:15:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.3|1373.3|0
1592911200000|2020-06-23 11:20:00|1374.8|1373.8|1375.2|1374.2|1375.2|1374.2|1374.6|1373.6|0
1592911500000|2020-06-23 11:25:00|1375.5|1374.5|1375.5|1374.5|1376.1|1375.1|1375.2|1374.2|0
1592911800000|2020-06-23 11:30:00|1375.2|1374.2|1374.6|1373.6|1375.2|1374.2|1374.6|1373.6|0
1592912100000|2020-06-23 11:35:00|1374.8|1373.8|1374.6|1373.6|1375.2|1374.2|1374.3|1373.3|0
1592912400000|2020-06-23 11:40:00|1374.9|1373.9|1375.3|1374.3|1375.3|1374.3|1374.6|1373.6|0
1592912700000|2020-06-23 11:45:00|1374.9|1373.9|1375.3|1374.3|1375.3|1374.3|1374.6|1373.6|0
1592913000000|2020-06-23 11:50:00|1375|1374|1374.6|1373.6|1375|1374|1374|1373|0
1592913300000|2020-06-23 11:55:00|1374.4|1373.4|1375.5|1374.5|1375.5|1374.5|1374.4|1373.4|0
1592913600000|2020-06-23 12:00:00|1375.8|1374.8|1376.8|1375.8|1376.8|1375.8|1375.8|1374.8|0
1592913900000|2020-06-23 12:05:00|1376.4|1375.4|1375.1|1374.1|1376.4|1375.4|1374.9|1373.9|0
1592914200000|2020-06-23 12:10:00|1374.9|1373.9|1374.9|1373.9|1375.1|1374.1|1374.9|1373.9|0
1592914500000|2020-06-23 12:15:00|1374.8|1373.8|1374.4|1373.4|1374.8|1373.8|1374.4|1373.4|0
1592914800000|2020-06-23 12:20:00|1374.6|1373.6|1374.6|1373.6|1374.6|1373.6|1374.4|1373.4|0
1592915100000|2020-06-23 12:25:00|1374.4|1373.4|1374|1373|1374.6|1373.6|1374|1373|0
1592915400000|2020-06-23 12:30:00|1373.8|1372.8|1373.4|1372.4|1374|1373|1373.1|1372.1|0
1592915700000|2020-06-23 12:35:00|1373.8|1372.8|1374|1373|1374|1373|1373.8|1372.8|0
1592916000000|2020-06-23 12:40:00|1374.6|1373.6|1375.1|1374.1|1375.1|1374.1|1374|1373|0
1592916300000|2020-06-23 12:45:00|1375.4|1374.4|1375.1|1374.1|1375.4|1374.4|1374.9|1373.9|0
1592916600000|2020-06-23 12:50:00|1375.4|1374.4|1374.9|1373.9|1375.4|1374.4|1374.6|1373.6|0
1592916900000|2020-06-23 12:55:00|1375.1|1374.1|1375.6|1374.6|1375.6|1374.6|1374.9|1373.9|0
1592917200000|2020-06-23 13:00:00|1376.8|1375.8|1376.6|1375.6|1377|1376|1376.6|1375.6|3
1592917500000|2020-06-23 13:05:00|1376.8|1375.8|1376.1|1375.1|1377|1376|1376.1|1375.1|0
1592917800000|2020-06-23 13:10:00|1376.4|1375.4|1376.1|1375.1|1376.4|1375.4|1375.9|1374.9|0
1592918100000|2020-06-23 13:15:00|1375.9|1374.9|1374.6|1373.6|1376.1|1375.1|1374.6|1373.6|0
1592918400000|2020-06-23 13:20:00|1374.8|1373.8|1375.1|1374.1|1375.1|1374.1|1374.3|1373.3|0
1592918700000|2020-06-23 13:25:00|1374.8|1373.8|1374.6|1373.6|1375.1|1374.1|1374.5|1373.5|0
1592919000000|2020-06-23 13:30:00|1374.3|1373.3|1374.1|1373.1|1375.4|1374.4|1373.9|1372.9|0
1592919300000|2020-06-23 13:35:00|1374.3|1373.3|1376|1375|1376|1375|1373.8|1372.8|0
1592919600000|2020-06-23 13:40:00|1375.9|1374.9|1375.5|1374.5|1376.9|1375.9|1375.5|1374.5|0
1592919900000|2020-06-23 13:45:00|1375.4|1374.4|1377.5|1376.5|1377.5|1376.5|1375.4|1374.4|0
1592920200000|2020-06-23 13:50:00|1377.6|1376.6|1378|1377|1379|1378|1377.5|1376.5|0
1592920500000|2020-06-23 13:55:00|1377.8|1376.8|1376.9|1375.9|1378.3|1377.3|1376.9|1375.9|0
1592920800000|2020-06-23 14:00:00|1376.6|1375.6|1378|1377|1378.1|1377.1|1376.6|1375.6|0
1592921100000|2020-06-23 14:05:00|1378.1|1377.1|1378.1|1377.1|1378.1|1377.1|1376.9|1375.9|0
1592921400000|2020-06-23 14:10:00|1378.3|1377.3|1378.3|1377.3|1379.3|1378.3|1378.3|1377.3|0
1592921700000|2020-06-23 14:15:00|1378.5|1377.5|1378.7|1377.7|1379.2|1378.2|1377.9|1376.9|0
1592922000000|2020-06-23 14:20:00|1378.8|1377.8|1380.5|1379.5|1380.7|1379.7|1378.7|1377.7|0
1592922300000|2020-06-23 14:25:00|1380.4|1379.4|1379.8|1378.8|1380.5|1379.5|1379.3|1378.3|0
1592922600000|2020-06-23 14:30:00|1380|1379|1380.8|1379.8|1380.8|1379.8|1379.8|1378.8|0
1592922900000|2020-06-23 14:35:00|1380.7|1379.7|1380.5|1379.5|1380.9|1379.9|1380|1379|0
1592923200000|2020-06-23 14:40:00|1380.4|1379.4|1379.2|1378.2|1380.7|1379.7|1379.2|1378.2|0
1592923500000|2020-06-23 14:45:00|1379.3|1378.3|1378.5|1377.5|1379.4|1378.4|1377.8|1376.8|0
1592923800000|2020-06-23 14:50:00|1378.3|1377.3|1379.9|1378.9|1381|1380|1377.9|1376.9|21
1592982600000|2020-06-24 07:10:00|1374.9|1373.9|1372.3|1371.3|1375.2|1374.2|1372.2|1371.2|1
1592982900000|2020-06-24 07:15:00|1372.2|1371.2|1373.8|1372.8|1374.5|1373.5|1371.7|1370.7|0
1592983200000|2020-06-24 07:20:00|1373.9|1372.9|1374.5|1373.5|1375.7|1374.7|1373.5|1372.5|2
1592983500000|2020-06-24 07:25:00|1374.3|1373.3|1372.3|1371.3|1374.3|1373.3|1371.7|1370.7|0
1592983800000|2020-06-24 07:30:00|1372.4|1371.4|1373.7|1372.7|1374.5|1373.5|1372.4|1371.4|0
1592984100000|2020-06-24 07:35:00|1373.4|1372.4|1370.9|1369.9|1373.7|1372.7|1370.7|1369.7|0
1592984400000|2020-06-24 07:40:00|1370.8|1369.8|1369.2|1368.2|1371.5|1370.5|1369|1368|0
1592984700000|2020-06-24 07:45:00|1369|1368|1368.9|1367.9|1369.3|1368.3|1367.9|1366.9|0
1592985000000|2020-06-24 07:50:00|1369.3|1368.3|1369.5|1368.5|1369.7|1368.7|1368.9|1367.9|0
1592985300000|2020-06-24 07:55:00|1369.3|1368.3|1369.3|1368.3|1369.7|1368.7|1369.3|1368.3|0
1592985600000|2020-06-24 08:00:00|1369.7|1368.7|1370.2|1369.2|1370.3|1369.3|1368.9|1367.9|0
1592985900000|2020-06-24 08:05:00|1370|1369|1370.2|1369.2|1371.7|1370.7|1370|1369|0
1592986200000|2020-06-24 08:10:00|1370|1369|1369.4|1368.4|1370.2|1369.2|1369|1368|0
1592986500000|2020-06-24 08:15:00|1369.3|1368.3|1368.8|1367.8|1369.4|1368.4|1368.5|1367.5|0
1592986800000|2020-06-24 08:20:00|1368.5|1367.5|1369.3|1368.3|1369.3|1368.3|1366|1365|3
1592987100000|2020-06-24 08:25:00|1369.4|1368.4|1369.3|1368.3|1369.4|1368.4|1368.8|1367.8|0
1592987400000|2020-06-24 08:30:00|1369|1368|1367.6|1366.6|1369|1368|1367.4|1366.4|0
1592987700000|2020-06-24 08:35:00|1367.4|1366.4|1367.1|1366.1|1367.7|1366.7|1366.9|1365.9|0
1592988000000|2020-06-24 08:40:00|1366.9|1365.9|1367.1|1366.1|1367.6|1366.6|1366.9|1365.9|0
1592988300000|2020-06-24 08:45:00|1366.9|1365.9|1367.6|1366.6|1367.7|1366.7|1366.6|1365.6|0
1592988600000|2020-06-24 08:50:00|1367.7|1366.7|1367.7|1366.7|1368.4|1367.4|1367.6|1366.6|0
1592988900000|2020-06-24 08:55:00|1367.6|1366.6|1367.6|1366.6|1367.7|1366.7|1367.1|1366.1|0
1592989200000|2020-06-24 09:00:00|1367.4|1366.4|1367.6|1366.6|1367.7|1366.7|1366.9|1365.9|0
1592989500000|2020-06-24 09:05:00|1367.3|1366.3|1366.1|1365.1|1367.3|1366.3|1366.1|1365.1|0
1592989800000|2020-06-24 09:10:00|1365.9|1364.9|1362.6|1361.6|1366.1|1365.1|1362.6|1361.6|0
1592990100000|2020-06-24 09:15:00|1362.7|1361.7|1360.2|1359.2|1363.1|1362.1|1360.2|1359.2|0
1592990400000|2020-06-24 09:20:00|1360.4|1359.4|1360.8|1359.8|1361.7|1360.7|1360.2|1359.2|0
1592990700000|2020-06-24 09:25:00|1360.4|1359.4|1360.2|1359.2|1361.1|1360.1|1360.1|1359.1|0
1592991000000|2020-06-24 09:30:00|1360.4|1359.4|1361.2|1360.2|1361.2|1360.2|1360.1|1359.1|0
1592991300000|2020-06-24 09:35:00|1361.4|1360.4|1360.9|1359.9|1361.6|1360.6|1360.8|1359.8|0
1592991600000|2020-06-24 09:40:00|1360.8|1359.8|1360.1|1359.1|1360.8|1359.8|1360.1|1359.1|0
1592991900000|2020-06-24 09:45:00|1360.2|1359.2|1360.4|1359.4|1360.4|1359.4|1359.6|1358.6|0
1592992200000|2020-06-24 09:50:00|1360.8|1359.8|1360.9|1359.9|1360.9|1359.9|1360.8|1359.8|0
1592992500000|2020-06-24 09:55:00|1360.8|1359.8|1359.9|1358.9|1360.9|1359.9|1359.8|1358.8|0
1592992800000|2020-06-24 10:00:00|1360.1|1359.1|1360.1|1359.1|1360.2|1359.2|1359.6|1358.6|0
1592993100000|2020-06-24 10:05:00|1360.2|1359.2|1361.1|1360.1|1361.1|1360.1|1359.9|1358.9|0
1592993400000|2020-06-24 10:10:00|1360.9|1359.9|1359.4|1358.4|1360.9|1359.9|1359.4|1358.4|0
1592993700000|2020-06-24 10:15:00|1359.3|1358.3|1360.4|1359.4|1360.4|1359.4|1359.3|1358.3|0
1592994000000|2020-06-24 10:20:00|1360.2|1359.2|1360.2|1359.2|1361.2|1360.2|1359.1|1358.1|1
1592994300000|2020-06-24 10:25:00|1360.4|1359.4|1360.2|1359.2|1360.4|1359.4|1360.1|1359.1|0
1592994600000|2020-06-24 10:30:00|1360.1|1359.1|1359.6|1358.6|1360.4|1359.4|1359.6|1358.6|0
1592994900000|2020-06-24 10:35:00|1359.4|1358.4|1358.4|1357.4|1359.6|1358.6|1358.3|1357.3|0
1592995200000|2020-06-24 10:40:00|1358.3|1357.3|1358.3|1357.3|1358.7|1357.7|1358.3|1357.3|0
1592995500000|2020-06-24 10:45:00|1358.4|1357.4|1358.6|1357.6|1358.7|1357.7|1357.9|1356.9|0
1592995800000|2020-06-24 10:50:00|1358.7|1357.7|1359.4|1358.4|1359.4|1358.4|1358.4|1357.4|0
1592996100000|2020-06-24 10:55:00|1359.6|1358.6|1359.7|1358.7|1359.7|1358.7|1359.4|1358.4|0
1592996400000|2020-06-24 11:00:00|1360.1|1359.1|1359.9|1358.9|1360.2|1359.2|1359.4|1358.4|0
1592996700000|2020-06-24 11:05:00|1359.8|1358.8|1361.1|1360.1|1361.1|1360.1|1359.6|1358.6|0
1592997000000|2020-06-24 11:10:00|1361.6|1360.6|1362.4|1361.4|1362.4|1361.4|1361.1|1360.1|0
1592997300000|2020-06-24 11:15:00|1362.6|1361.6|1363.2|1362.2|1363.4|1362.4|1362.6|1361.6|0
1592997600000|2020-06-24 11:20:00|1363.4|1362.4|1363.4|1362.4|1363.9|1362.9|1363.1|1362.1|0
1592997900000|2020-06-24 11:25:00|1363.2|1362.2|1363.2|1362.2|1363.4|1362.4|1363.1|1362.1|0
1592998200000|2020-06-24 11:30:00|1363.4|1362.4|1363.2|1362.2|1363.4|1362.4|1362.8|1361.8|0
1592998500000|2020-06-24 11:35:00|1363.4|1362.4|1364.6|1363.6|1364.6|1363.6|1363.4|1362.4|0
1592998800000|2020-06-24 11:40:00|1364.5|1363.5|1365.6|1364.6|1365.6|1364.6|1364.5|1363.5|0
1592999100000|2020-06-24 11:45:00|1365.8|1364.8|1366.3|1365.3|1366.3|1365.3|1365.6|1364.6|0
1592999400000|2020-06-24 11:50:00|1366.5|1365.5|1366.3|1365.3|1366.5|1365.5|1366|1365|0
1592999700000|2020-06-24 11:55:00|1366.1|1365.1|1366.3|1365.3|1367|1366|1366|1365|0
1593000000000|2020-06-24 12:00:00|1366.1|1365.1|1365.9|1364.9|1366.3|1365.3|1365.6|1364.6|0
1593000300000|2020-06-24 12:05:00|1365.6|1364.6|1365.4|1364.4|1365.6|1364.6|1365.3|1364.3|0
1593000600000|2020-06-24 12:10:00|1365.5|1364.5|1366.3|1365.3|1366.5|1365.5|1365.3|1364.3|0
1593000900000|2020-06-24 12:15:00|1366.1|1365.1|1366.1|1365.1|1366.5|1365.5|1366.1|1365.1|0
1593001200000|2020-06-24 12:20:00|1366.6|1365.6|1365.3|1364.3|1366.6|1365.6|1365.3|1364.3|2
1593001500000|2020-06-24 12:25:00|1365.4|1364.4|1365.5|1364.5|1365.6|1364.6|1364.8|1363.8|0
1593001800000|2020-06-24 12:30:00|1365.4|1364.4|1365.5|1364.5|1365.6|1364.6|1365.4|1364.4|0
1593002100000|2020-06-24 12:35:00|1365.4|1364.4|1364.8|1363.8|1365.5|1364.5|1364.6|1363.6|0
1593002400000|2020-06-24 12:40:00|1364.6|1363.6|1364.6|1363.6|1364.8|1363.8|1364.4|1363.4|0
1593002700000|2020-06-24 12:45:00|1364.8|1363.8|1366|1365|1366|1365|1364.8|1363.8|0
1593003000000|2020-06-24 12:50:00|1365.9|1364.9|1365.6|1364.6|1366.6|1365.6|1365.5|1364.5|15
1593003300000|2020-06-24 12:55:00|1365.8|1364.8|1365.9|1364.9|1366|1365|1365.6|1364.6|0
1593003600000|2020-06-24 13:00:00|1366|1365|1366.8|1365.8|1367.1|1366.1|1365.9|1364.9|2
1593003900000|2020-06-24 13:05:00|1366.5|1365.5|1365.6|1364.6|1366.5|1365.5|1365.6|1364.6|0
1593004200000|2020-06-24 13:10:00|1365.5|1364.5|1364.1|1363.1|1365.8|1364.8|1364.1|1363.1|0
1593004500000|2020-06-24 13:15:00|1364.3|1363.3|1363.1|1362.1|1364.3|1363.3|1363.1|1362.1|0
1593004800000|2020-06-24 13:20:00|1363|1362|1363.3|1362.3|1363.5|1362.5|1363|1362|0
1593005100000|2020-06-24 13:25:00|1363.5|1362.5|1363.1|1362.1|1363.5|1362.5|1363|1362|0
1593005400000|2020-06-24 13:30:00|1363.3|1362.3|1361.6|1360.6|1363.5|1362.5|1361.6|1360.6|0
1593005700000|2020-06-24 13:35:00|1361.8|1360.8|1363.9|1362.9|1363.9|1362.9|1361.6|1360.6|0
1593006000000|2020-06-24 13:40:00|1363.8|1362.8|1363.3|1362.3|1364.1|1363.1|1363.3|1362.3|0
1593006300000|2020-06-24 13:45:00|1363.1|1362.1|1361.1|1360.1|1363.3|1362.3|1361.1|1360.1|0
1593006600000|2020-06-24 13:50:00|1361.3|1360.3|1360.3|1359.3|1361.3|1360.3|1360|1359|0
1593006900000|2020-06-24 13:55:00|1360.5|1359.5|1358.4|1357.4|1361|1360|1358.4|1357.4|0
1593007200000|2020-06-24 14:00:00|1358.6|1357.6|1358.6|1357.6|1359|1358|1358|1357|0
1593007500000|2020-06-24 14:05:00|1358.9|1357.9|1359|1358|1359.8|1358.8|1358.6|1357.6|0
1593007800000|2020-06-24 14:10:00|1358.8|1357.8|1359.6|1358.6|1359.6|1358.6|1358.7|1357.7|0
1593008100000|2020-06-24 14:15:00|1359.5|1358.5|1357.2|1356.2|1359.5|1358.5|1357.1|1356.1|0
1593008400000|2020-06-24 14:20:00|1357.1|1356.1|1357.5|1356.5|1358.1|1357.1|1357.1|1356.1|0
1593008700000|2020-06-24 14:25:00|1357.6|1356.6|1357.6|1356.6|1358|1357|1356.7|1355.7|0
1593009000000|2020-06-24 14:30:00|1358|1357|1357|1356|1358.2|1357.2|1356.3|1355.3|0
1593009300000|2020-06-24 14:35:00|1356.8|1355.8|1354.3|1353.3|1358.1|1357.1|1354.2|1353.2|0
1593009600000|2020-06-24 14:40:00|1354.2|1353.2|1354.5|1353.5|1355|1354|1354.1|1353.1|0
1593009900000|2020-06-24 14:45:00|1354.3|1353.3|1355.3|1354.3|1355.3|1354.3|1354.1|1353.1|0
1593010200000|2020-06-24 14:50:00|1355.7|1354.7|1354.8|1353.8|1356.8|1355.8|1354.8|1353.8|20
1593075600000|2020-06-25 09:00:00|1350.1|1349.1|1351.5|1350.5|1351.5|1350.5|1350.1|1349.1|0
1593075900000|2020-06-25 09:05:00|1351.3|1350.3|1352.1|1351.1|1352.8|1351.8|1351.3|1350.3|0
1593076200000|2020-06-25 09:10:00|1352|1351|1353|1352|1353|1352|1352|1351|0
1593076500000|2020-06-25 09:15:00|1353.1|1352.1|1353.5|1352.5|1353.8|1352.8|1352.2|1351.2|14
1593076800000|2020-06-25 09:20:00|1353.6|1352.6|1356.2|1355.2|1356.3|1355.3|1353.3|1352.3|0
1593077100000|2020-06-25 09:25:00|1356.3|1355.3|1355.7|1354.7|1356.6|1355.6|1355.7|1354.7|0
1593077400000|2020-06-25 09:30:00|1355.8|1354.8|1356|1355|1356.6|1355.6|1355.6|1354.6|0
1593077700000|2020-06-25 09:35:00|1356.1|1355.1|1356.8|1355.8|1357.5|1356.5|1356|1355|0
1593078000000|2020-06-25 09:40:00|1357.1|1356.1|1351.7|1350.7|1357.3|1356.3|1351.7|1350.7|0
1593078300000|2020-06-25 09:45:00|1353.5|1352.5|1355.1|1354.1|1355.1|1354.1|1353.2|1352.2|14
1593078600000|2020-06-25 09:50:00|1355.2|1354.2|1355.1|1354.1|1355.7|1354.7|1354.8|1353.8|0
1593078900000|2020-06-25 09:55:00|1355.2|1354.2|1355.2|1354.2|1356|1355|1355.1|1354.1|0
1593079200000|2020-06-25 10:00:00|1355.1|1354.1|1355.1|1354.1|1355.3|1354.3|1354.8|1353.8|0
1593079500000|2020-06-25 10:05:00|1355.5|1354.5|1354.8|1353.8|1355.6|1354.6|1354.2|1353.2|0
1593079800000|2020-06-25 10:10:00|1355|1354|1354.6|1353.6|1355.2|1354.2|1354.3|1353.3|0
1593080100000|2020-06-25 10:15:00|1354.3|1353.3|1352.6|1351.6|1355|1354|1352.2|1351.2|0
1593080400000|2020-06-25 10:20:00|1352.2|1351.2|1351.5|1350.5|1352.5|1351.5|1351|1350|14
1593080700000|2020-06-25 10:25:00|1351.3|1350.3|1350.5|1349.5|1351.3|1350.3|1350.2|1349.2|0
1593081000000|2020-06-25 10:30:00|1350.3|1349.3|1351|1350|1351.3|1350.3|1350.1|1349.1|0
1593081300000|2020-06-25 10:35:00|1350.8|1349.8|1351.1|1350.1|1351.8|1350.8|1349.7|1348.7|14
1593081600000|2020-06-25 10:40:00|1351.2|1350.2|1350.6|1349.6|1351.2|1350.2|1350.3|1349.3|0
1593081900000|2020-06-25 10:45:00|1350.5|1349.5|1348.8|1347.8|1350.8|1349.8|1348.8|1347.8|0
1593082200000|2020-06-25 10:50:00|1348.7|1347.7|1349.6|1348.6|1349.7|1348.7|1348.5|1347.5|0
1593082500000|2020-06-25 10:55:00|1349.7|1348.7|1350.1|1349.1|1350.1|1349.1|1349.3|1348.3|0
1593082800000|2020-06-25 11:00:00|1349.8|1348.8|1349.1|1348.1|1350.1|1349.1|1348.8|1347.8|0
1593083100000|2020-06-25 11:05:00|1349.2|1348.2|1349.2|1348.2|1349.6|1348.6|1348.6|1347.6|0
1593083400000|2020-06-25 11:10:00|1349.3|1348.3|1350|1349|1350.1|1349.1|1349.1|1348.1|0
1593083700000|2020-06-25 11:15:00|1349.8|1348.8|1349.3|1348.3|1349.8|1348.8|1349|1348|0
1593084000000|2020-06-25 11:20:00|1349.2|1348.2|1349.2|1348.2|1350.5|1349.5|1349.2|1348.2|0
1593084300000|2020-06-25 11:25:00|1349.3|1348.3|1349.6|1348.6|1349.8|1348.8|1349|1348|14
1593084600000|2020-06-25 11:30:00|1349.5|1348.5|1349.8|1348.8|1349.8|1348.8|1349.3|1348.3|0
1593084900000|2020-06-25 11:35:00|1350|1349|1349.3|1348.3|1350.6|1349.6|1349.3|1348.3|0
1593085200000|2020-06-25 11:40:00|1348.8|1347.8|1348.2|1347.2|1349.3|1348.3|1348.1|1347.1|14
1593085500000|2020-06-25 11:45:00|1348.3|1347.3|1347.8|1346.8|1348.4|1347.4|1347.8|1346.8|0
1593085800000|2020-06-25 11:50:00|1347.6|1346.6|1348.4|1347.4|1348.4|1347.4|1347.4|1346.4|0
1593086100000|2020-06-25 11:55:00|1348.6|1347.6|1347.6|1346.6|1348.6|1347.6|1346.7|1345.7|15
1593086400000|2020-06-25 12:00:00|1347.8|1346.8|1347.1|1346.1|1347.8|1346.8|1346.8|1345.8|0
1593086700000|2020-06-25 12:05:00|1347.2|1346.2|1348.2|1347.2|1348.6|1347.6|1347.1|1346.1|0
1593087000000|2020-06-25 12:10:00|1348.3|1347.3|1348.2|1347.2|1348.3|1347.3|1347.6|1346.6|0
1593087300000|2020-06-25 12:15:00|1348.1|1347.1|1347.7|1346.7|1348.3|1347.3|1347.7|1346.7|0
1593087600000|2020-06-25 12:20:00|1347.8|1346.8|1347.7|1346.7|1348.6|1347.6|1347.7|1346.7|0
1593087900000|2020-06-25 12:25:00|1348.7|1347.7|1348.8|1347.8|1348.9|1347.9|1348.4|1347.4|14
1593088200000|2020-06-25 12:30:00|1348.7|1347.7|1347.3|1346.3|1348.8|1347.8|1346.8|1345.8|0
1593088500000|2020-06-25 12:35:00|1347.4|1346.4|1346.8|1345.8|1349.8|1348.8|1346.6|1345.6|0
1593088800000|2020-06-25 12:40:00|1346.7|1345.7|1346.9|1345.9|1347.1|1346.1|1346.6|1345.6|0
1593089100000|2020-06-25 12:45:00|1346.8|1345.8|1347.7|1346.7|1347.9|1346.9|1346.4|1345.4|0
1593089400000|2020-06-25 12:50:00|1347.6|1346.6|1346.6|1345.6|1347.7|1346.7|1346.6|1345.6|0
1593089700000|2020-06-25 12:55:00|1346.4|1345.4|1347.2|1346.2|1347.6|1346.6|1346.4|1345.4|14
1593090000000|2020-06-25 13:00:00|1347.3|1346.3|1348.6|1347.6|1348.7|1347.7|1347.3|1346.3|0
1593090300000|2020-06-25 13:05:00|1348.7|1347.7|1349.9|1348.9|1349.9|1348.9|1348.6|1347.6|0
1593090600000|2020-06-25 13:10:00|1349.8|1348.8|1349.9|1348.9|1349.9|1348.9|1349.1|1348.1|0
1593090900000|2020-06-25 13:15:00|1350.1|1349.1|1350.3|1349.3|1350.7|1349.7|1349.2|1348.2|14
1593091200000|2020-06-25 13:20:00|1350.2|1349.2|1350.7|1349.7|1350.8|1349.8|1349.7|1348.7|0
1593091500000|2020-06-25 13:25:00|1350.9|1349.9|1349.9|1348.9|1350.9|1349.9|1349.7|1348.7|0
1593091800000|2020-06-25 13:30:00|1349.8|1348.8|1348.9|1347.9|1350.7|1349.7|1348.3|1347.3|7
1593092100000|2020-06-25 13:35:00|1348.8|1347.8|1348.4|1347.4|1349.7|1348.7|1348.2|1347.2|0
1593092400000|2020-06-25 13:40:00|1348.3|1347.3|1345.9|1344.9|1348.3|1347.3|1345.4|1344.4|0
1593092700000|2020-06-25 13:45:00|1345.8|1344.8|1344.2|1343.2|1346.1|1345.1|1343.1|1342.1|7
1593093000000|2020-06-25 13:50:00|1344.1|1343.1|1345.3|1344.3|1345.6|1344.6|1343.3|1342.3|0
1593093300000|2020-06-25 13:55:00|1345.2|1344.2|1346.3|1345.3|1346.3|1345.3|1344.2|1343.2|14
1593093600000|2020-06-25 14:00:00|1346.4|1345.4|1347.4|1346.4|1348.2|1347.2|1346.1|1345.1|0
1593093900000|2020-06-25 14:05:00|1347.2|1346.2|1347.1|1346.1|1347.3|1346.3|1346.2|1345.2|0
1593094200000|2020-06-25 14:10:00|1347|1346|1348.7|1347.7|1349.4|1348.4|1346.9|1345.9|0
1593094500000|2020-06-25 14:15:00|1348.9|1347.9|1348.7|1347.7|1349.4|1348.4|1348.4|1347.4|0
1593094800000|2020-06-25 14:20:00|1348.8|1347.8|1349.5|1348.5|1349.7|1348.7|1348.8|1347.8|0
1593095100000|2020-06-25 14:25:00|1349.7|1348.7|1349.7|1348.7|1350.4|1349.4|1349|1348|28
1593095400000|2020-06-25 14:30:00|1349.5|1348.5|1348.9|1347.9|1350.2|1349.2|1348.8|1347.8|0
1593095700000|2020-06-25 14:35:00|1348.8|1347.8|1349.4|1348.4|1349.7|1348.7|1348.4|1347.4|14
1593096000000|2020-06-25 14:40:00|1349.3|1348.3|1349.9|1348.9|1349.9|1348.9|1348.7|1347.7|7
1593096300000|2020-06-25 14:45:00|1350|1349|1350.4|1349.4|1350.7|1349.7|1349.9|1348.9|4
1593096600000|2020-06-25 14:50:00|1350.3|1349.3|1351.5|1350.5|1351.7|1350.7|1350.3|1349.3|7
1593156300000|2020-06-26 07:25:00|1357.9|1356.9|1357.3|1356.3|1357.9|1356.9|1356.3|1355.3|0
1593156600000|2020-06-26 07:30:00|1357.5|1356.5|1355.5|1354.5|1357.5|1356.5|1355.5|1354.5|0
1593156900000|2020-06-26 07:35:00|1355.8|1354.8|1356|1355|1356.3|1355.3|1355.5|1354.5|0
1593157200000|2020-06-26 07:40:00|1355.8|1354.8|1357.7|1356.7|1357.8|1356.8|1355.8|1354.8|0
1593157500000|2020-06-26 07:45:00|1357.5|1356.5|1358.2|1357.2|1358.7|1357.7|1357.5|1356.5|0
1593157800000|2020-06-26 07:50:00|1358.3|1357.3|1359.9|1358.9|1360.3|1359.3|1358.3|1357.3|0
1593158100000|2020-06-26 07:55:00|1360.2|1359.2|1358.4|1357.4|1360.2|1359.2|1358.4|1357.4|0
1593158400000|2020-06-26 08:00:00|1358.5|1357.5|1357.2|1356.2|1359|1358|1357.2|1356.2|0
1593158700000|2020-06-26 08:05:00|1357.3|1356.3|1357.2|1356.2|1358|1357|1356.9|1355.9|0
1593159000000|2020-06-26 08:10:00|1357.3|1356.3|1354.8|1353.8|1357.5|1356.5|1354.8|1353.8|0
1593159300000|2020-06-26 08:15:00|1355|1354|1355.2|1354.2|1355.2|1354.2|1353.9|1352.9|0
1593159600000|2020-06-26 08:20:00|1355|1354|1353|1352|1355.2|1354.2|1352.7|1351.7|0
1593159900000|2020-06-26 08:25:00|1353.3|1352.3|1352.7|1351.7|1353.8|1352.8|1352.7|1351.7|0
1593160200000|2020-06-26 08:30:00|1352.5|1351.5|1353.3|1352.3|1353.5|1352.5|1352.4|1351.4|0
1593160500000|2020-06-26 08:35:00|1353.5|1352.5|1354.8|1353.8|1354.8|1353.8|1352.8|1351.8|0
1593160800000|2020-06-26 08:40:00|1354.5|1353.5|1355|1354|1355.2|1354.2|1354|1353|0
1593161100000|2020-06-26 08:45:00|1355.2|1354.2|1353.5|1352.5|1355.5|1354.5|1353.5|1352.5|0
1593161400000|2020-06-26 08:50:00|1353.6|1352.6|1355.5|1354.5|1355.5|1354.5|1353.4|1352.4|3
1593161700000|2020-06-26 08:55:00|1355.6|1354.6|1356.1|1355.1|1356.7|1355.7|1355.6|1354.6|0
1593162000000|2020-06-26 09:00:00|1356.4|1355.4|1353.7|1352.7|1356.5|1355.5|1353.7|1352.7|0
1593162300000|2020-06-26 09:05:00|1353.9|1352.9|1355.6|1354.6|1355.9|1354.9|1353.6|1352.6|1
1593162600000|2020-06-26 09:10:00|1355.9|1354.9|1355.9|1354.9|1356.5|1355.5|1355.9|1354.9|0
1593162900000|2020-06-26 09:15:00|1355.6|1354.6|1355.9|1354.9|1356.4|1355.4|1355.5|1354.5|0
1593163200000|2020-06-26 09:20:00|1356.1|1355.1|1356.4|1355.4|1356.9|1355.9|1355.9|1354.9|0
1593163500000|2020-06-26 09:25:00|1356.5|1355.5|1355.5|1354.5|1356.5|1355.5|1355.4|1354.4|0
1593163800000|2020-06-26 09:30:00|1355.6|1354.6|1356.1|1355.1|1356.5|1355.5|1355.5|1354.5|0
1593164100000|2020-06-26 09:35:00|1356|1355|1355.5|1354.5|1356|1355|1355.2|1354.2|0
1593164400000|2020-06-26 09:40:00|1355.6|1354.6|1355.9|1354.9|1355.9|1354.9|1355|1354|0
1593164700000|2020-06-26 09:45:00|1355.6|1354.6|1355.5|1354.5|1356.1|1355.1|1355.2|1354.2|0
1593165000000|2020-06-26 09:50:00|1355.4|1354.4|1355.4|1354.4|1355.4|1354.4|1354.6|1353.6|0
1593165300000|2020-06-26 09:55:00|1355.5|1354.5|1355.9|1354.9|1355.9|1354.9|1355.5|1354.5|0
1593165600000|2020-06-26 10:00:00|1356.1|1355.1|1356.1|1355.1|1356.6|1355.6|1355.9|1354.9|0
1593165900000|2020-06-26 10:05:00|1356.4|1355.4|1355.9|1354.9|1356.6|1355.6|1355.6|1354.6|0
1593166200000|2020-06-26 10:10:00|1355.6|1354.6|1355.9|1354.9|1355.9|1354.9|1355.4|1354.4|0
1593166500000|2020-06-26 10:15:00|1355.6|1354.6|1356.4|1355.4|1356.6|1355.6|1355.6|1354.6|0
1593166800000|2020-06-26 10:20:00|1356.5|1355.5|1357.1|1356.1|1357.1|1356.1|1356.5|1355.5|0
1593167100000|2020-06-26 10:25:00|1357|1356|1357.6|1356.6|1357.9|1356.9|1357|1356|0
1593167400000|2020-06-26 10:30:00|1357.4|1356.4|1358|1357|1358.1|1357.1|1357.1|1356.1|0
1593167700000|2020-06-26 10:35:00|1357.7|1356.7|1357.5|1356.5|1358.2|1357.2|1357.2|1356.2|0
1593168000000|2020-06-26 10:40:00|1357.4|1356.4|1356.6|1355.6|1357.4|1356.4|1356.5|1355.5|0
1593168300000|2020-06-26 10:45:00|1356.5|1355.5|1357.2|1356.2|1357.2|1356.2|1356.5|1355.5|0
1593168600000|2020-06-26 10:50:00|1357|1356|1358.4|1357.4|1358.4|1357.4|1356.9|1355.9|0
1593168900000|2020-06-26 10:55:00|1358.5|1357.5|1359.9|1358.9|1359.9|1358.9|1358.5|1357.5|0
1593169200000|2020-06-26 11:00:00|1359.7|1358.7|1359.4|1358.4|1360.2|1359.2|1359.2|1358.2|0
1593169500000|2020-06-26 11:05:00|1359.2|1358.2|1359.1|1358.1|1359.5|1358.5|1359|1358|0
1593169800000|2020-06-26 11:10:00|1359|1358|1358.2|1357.2|1359.1|1358.1|1358.2|1357.2|0
1593170100000|2020-06-26 11:15:00|1358.4|1357.4|1358.2|1357.2|1358.5|1357.5|1358.1|1357.1|0
1593170400000|2020-06-26 11:20:00|1358.4|1357.4|1359|1358|1359.1|1358.1|1358.2|1357.2|0
1593170700000|2020-06-26 11:25:00|1359.1|1358.1|1358.7|1357.7|1359.2|1358.2|1358.7|1357.7|0
1593171000000|2020-06-26 11:30:00|1358.5|1357.5|1359|1358|1359.2|1358.2|1358.5|1357.5|0
1593171300000|2020-06-26 11:35:00|1359.1|1358.1|1359.7|1358.7|1359.9|1358.9|1359.1|1358.1|0
1593171600000|2020-06-26 11:40:00|1359.8|1358.8|1359.6|1358.6|1360.4|1359.4|1359.6|1358.6|0
1593171900000|2020-06-26 11:45:00|1359.3|1358.3|1358.9|1357.9|1359.6|1358.6|1358.2|1357.2|0
1593172200000|2020-06-26 11:50:00|1359.1|1358.1|1359.8|1358.8|1359.8|1358.8|1358.9|1357.9|0
1593172500000|2020-06-26 11:55:00|1359.7|1358.7|1359.8|1358.8|1360.6|1359.6|1359.7|1358.7|0
1593172800000|2020-06-26 12:00:00|1359.9|1358.9|1359.6|1358.6|1360.4|1359.4|1359.6|1358.6|0
1593173100000|2020-06-26 12:05:00|1359.7|1358.7|1359.7|1358.7|1359.8|1358.8|1359.6|1358.6|0
1593173400000|2020-06-26 12:10:00|1359.8|1358.8|1358.8|1357.8|1359.8|1358.8|1358.6|1357.6|0
1593173700000|2020-06-26 12:15:00|1358.6|1357.6|1359.1|1358.1|1359.2|1358.2|1358.4|1357.4|0
1593174000000|2020-06-26 12:20:00|1359.2|1358.2|1359.3|1358.3|1359.3|1358.3|1358.9|1357.9|0
1593174300000|2020-06-26 12:25:00|1359.6|1358.6|1359.6|1358.6|1360.1|1359.1|1359.6|1358.6|0
1593174600000|2020-06-26 12:30:00|1359.7|1358.7|1357.9|1356.9|1359.8|1358.8|1357.8|1356.8|0
1593174900000|2020-06-26 12:35:00|1357.7|1356.7|1357.7|1356.7|1357.8|1356.8|1357.4|1356.4|0
1593175200000|2020-06-26 12:40:00|1357.8|1356.8|1357.7|1356.7|1357.8|1356.8|1357.6|1356.6|0
1593175500000|2020-06-26 12:45:00|1357.8|1356.8|1358.2|1357.2|1358.2|1357.2|1357.7|1356.7|0
1593175800000|2020-06-26 12:50:00|1358.1|1357.1|1358.1|1357.1|1358.4|1357.4|1358.1|1357.1|0
1593176100000|2020-06-26 12:55:00|1358.2|1357.2|1357.2|1356.2|1358.2|1357.2|1357.2|1356.2|25
1593176400000|2020-06-26 13:00:00|1357.1|1356.1|1356.6|1355.6|1357.4|1356.4|1356.6|1355.6|0
1593176700000|2020-06-26 13:05:00|1356.4|1355.4|1356.8|1355.8|1356.9|1355.9|1356.4|1355.4|0
1593177000000|2020-06-26 13:10:00|1357.1|1356.1|1355.9|1354.9|1357.1|1356.1|1355.7|1354.7|0
1593177300000|2020-06-26 13:15:00|1356.1|1355.1|1355.6|1354.6|1356.1|1355.1|1355.4|1354.4|0
1593177600000|2020-06-26 13:20:00|1355.4|1354.4|1356.1|1355.1|1356.3|1355.3|1355.2|1354.2|0
1593177900000|2020-06-26 13:25:00|1356.3|1355.3|1356.1|1355.1|1356.3|1355.3|1355.9|1354.9|0
1593178200000|2020-06-26 13:30:00|1355.9|1354.9|1355.9|1354.9|1356.7|1355.7|1355.1|1354.1|0
1593178500000|2020-06-26 13:35:00|1355.7|1354.7|1355.1|1354.1|1357.2|1356.2|1355.1|1354.1|0
1593178800000|2020-06-26 13:40:00|1354.9|1353.9|1354.2|1353.2|1355.3|1354.3|1354.2|1353.2|0
1593179100000|2020-06-26 13:45:00|1354.1|1353.1|1355.1|1354.1|1355.1|1354.1|1353.4|1352.4|0
1593179400000|2020-06-26 13:50:00|1354.9|1353.9|1355.9|1354.9|1355.9|1354.9|1353.8|1352.8|0
1593179700000|2020-06-26 13:55:00|1356.1|1355.1|1357.8|1356.8|1357.8|1356.8|1355.6|1354.6|0
1593180000000|2020-06-26 14:00:00|1357.7|1356.7|1355.9|1354.9|1357.7|1356.7|1355.7|1354.7|0
1593180300000|2020-06-26 14:05:00|1355.8|1354.8|1356.6|1355.6|1357.1|1356.1|1355.8|1354.8|0
1593180600000|2020-06-26 14:10:00|1356.8|1355.8|1353.9|1352.9|1356.8|1355.8|1353.3|1352.3|0
1593180900000|2020-06-26 14:15:00|1353.8|1352.8|1352.4|1351.4|1354.3|1353.3|1352.1|1351.1|3
1593181200000|2020-06-26 14:20:00|1352.5|1351.5|1350.6|1349.6|1352.5|1351.5|1349.3|1348.3|0
1593181500000|2020-06-26 14:25:00|1350.8|1349.8|1349.4|1348.4|1352|1351|1349|1348|6
1593181800000|2020-06-26 14:30:00|1349.3|1348.3|1347.8|1346.8|1350.9|1349.9|1347.5|1346.5|8
1593182100000|2020-06-26 14:35:00|1347.9|1346.9|1346.1|1345.1|1348.1|1347.1|1346.1|1345.1|0
1593182400000|2020-06-26 14:40:00|1346|1345|1346|1345|1346.8|1345.8|1345.4|1344.4|0
1593182700000|2020-06-26 14:45:00|1345.8|1344.8|1344.1|1343.1|1346|1345|1344|1343|0
1593183000000|2020-06-26 14:50:00|1344.3|1343.3|1342.3|1341.3|1344.5|1343.5|1341.8|1340.8|26
1593414600000|2020-06-29 07:10:00|1347.3|1346.3|1347.9|1346.9|1348.3|1347.3|1347.3|1346.3|0
1593414900000|2020-06-29 07:15:00|1347.8|1346.8|1345.9|1344.9|1348.3|1347.3|1345.5|1344.5|0
1593415200000|2020-06-29 07:20:00|1345.5|1344.5|1347.8|1346.8|1347.8|1346.8|1345.1|1344.1|0
1593415500000|2020-06-29 07:25:00|1347.6|1346.6|1347.6|1346.6|1348|1347|1346.4|1345.4|0
1593415800000|2020-06-29 07:30:00|1347.8|1346.8|1349.1|1348.1|1349.9|1348.9|1347.6|1346.6|0
1593416100000|2020-06-29 07:35:00|1349.4|1348.4|1350.6|1349.6|1351.4|1350.4|1349.4|1348.4|0
1593416400000|2020-06-29 07:40:00|1350.7|1349.7|1349.9|1348.9|1350.9|1349.9|1349.8|1348.8|0
1593416700000|2020-06-29 07:45:00|1350.4|1349.4|1347.2|1346.2|1350.4|1349.4|1346.9|1345.9|0
1593417000000|2020-06-29 07:50:00|1347.4|1346.4|1347.6|1346.6|1348.7|1347.7|1347.2|1346.2|0
1593417300000|2020-06-29 07:55:00|1347.4|1346.4|1347.7|1346.7|1348.4|1347.4|1346.8|1345.8|0
1593417600000|2020-06-29 08:00:00|1347.6|1346.6|1344.6|1343.6|1347.7|1346.7|1344.4|1343.4|0
1593417900000|2020-06-29 08:05:00|1344.4|1343.4|1343.7|1342.7|1344.7|1343.7|1342.9|1341.9|0
1593418200000|2020-06-29 08:10:00|1343.8|1342.8|1341.2|1340.2|1344.2|1343.2|1340.4|1339.4|0
1593418500000|2020-06-29 08:15:00|1341.3|1340.3|1339.3|1338.3|1341.4|1340.4|1339.3|1338.3|0
1593418800000|2020-06-29 08:20:00|1339.1|1338.1|1339.3|1338.3|1339.7|1338.7|1338.4|1337.4|0
1593419100000|2020-06-29 08:25:00|1339.4|1338.4|1341.1|1340.1|1341.1|1340.1|1339.3|1338.3|0
1593419400000|2020-06-29 08:30:00|1340.9|1339.9|1340.1|1339.1|1341.2|1340.2|1339.8|1338.8|0
1593419700000|2020-06-29 08:35:00|1340.2|1339.2|1342.3|1341.3|1342.4|1341.4|1339.9|1338.9|0
1593420000000|2020-06-29 08:40:00|1342.1|1341.1|1342.1|1341.1|1342.8|1341.8|1341.9|1340.9|0
1593420300000|2020-06-29 08:45:00|1342.2|1341.2|1343.2|1342.2|1343.2|1342.2|1342.2|1341.2|0
1593420600000|2020-06-29 08:50:00|1343.4|1342.4|1343.7|1342.7|1344.2|1343.2|1343.4|1342.4|0
1593420900000|2020-06-29 08:55:00|1343.6|1342.6|1343.2|1342.2|1343.7|1342.7|1342.6|1341.6|0
1593421200000|2020-06-29 09:00:00|1343.1|1342.1|1342.6|1341.6|1343.4|1342.4|1342.4|1341.4|0
1593421500000|2020-06-29 09:05:00|1342.7|1341.7|1344.3|1343.3|1344.3|1343.3|1342.7|1341.7|0
1593421800000|2020-06-29 09:10:00|1344.2|1343.2|1344.6|1343.6|1345.2|1344.2|1343.8|1342.8|0
1593422100000|2020-06-29 09:15:00|1344.7|1343.7|1343.8|1342.8|1344.7|1343.7|1343.4|1342.4|0
1593422400000|2020-06-29 09:20:00|1343.7|1342.7|1343.4|1342.4|1343.9|1342.9|1342.9|1341.9|0
1593422700000|2020-06-29 09:25:00|1343.6|1342.6|1343.8|1342.8|1344.3|1343.3|1343.4|1342.4|0
1593423000000|2020-06-29 09:30:00|1343.4|1342.4|1343.9|1342.9|1344.2|1343.2|1342.2|1341.2|0
1593423300000|2020-06-29 09:35:00|1344.1|1343.1|1344.3|1343.3|1344.3|1343.3|1343.6|1342.6|0
1593423600000|2020-06-29 09:40:00|1344.4|1343.4|1344.6|1343.6|1345.2|1344.2|1344.4|1343.4|0
1593423900000|2020-06-29 09:45:00|1344.4|1343.4|1344.6|1343.6|1344.7|1343.7|1344.3|1343.3|0
1593424200000|2020-06-29 09:50:00|1344.4|1343.4|1344.6|1343.6|1344.6|1343.6|1344.1|1343.1|0
1593424500000|2020-06-29 09:55:00|1344.7|1343.7|1346.6|1345.6|1346.6|1345.6|1344.7|1343.7|0
1593424800000|2020-06-29 10:00:00|1346.8|1345.8|1343.7|1342.7|1347.1|1346.1|1342.8|1341.8|0
1593425100000|2020-06-29 10:05:00|1343.6|1342.6|1343.7|1342.7|1344.3|1343.3|1343.4|1342.4|0
1593425400000|2020-06-29 10:10:00|1343.6|1342.6|1344.1|1343.1|1344.1|1343.1|1343.4|1342.4|0
1593425700000|2020-06-29 10:15:00|1343.9|1342.9|1343.7|1342.7|1344.1|1343.1|1343.4|1342.4|0
1593426000000|2020-06-29 10:20:00|1343.6|1342.6|1344.1|1343.1|1344.6|1343.6|1343.6|1342.6|0
1593426300000|2020-06-29 10:25:00|1344.2|1343.2|1344.4|1343.4|1344.4|1343.4|1343.8|1342.8|0
1593426600000|2020-06-29 10:30:00|1344.6|1343.6|1345.2|1344.2|1345.3|1344.3|1344.4|1343.4|0
1593426900000|2020-06-29 10:35:00|1345.1|1344.1|1344.6|1343.6|1345.1|1344.1|1344.3|1343.3|0
1593427200000|2020-06-29 10:40:00|1344.4|1343.4|1345.2|1344.2|1345.3|1344.3|1344.4|1343.4|0
1593427500000|2020-06-29 10:45:00|1345.3|1344.3|1345.6|1344.6|1345.9|1344.9|1345.1|1344.1|0
1593427800000|2020-06-29 10:50:00|1345.4|1344.4|1345.8|1344.8|1345.9|1344.9|1345.3|1344.3|0
1593428100000|2020-06-29 10:55:00|1345.6|1344.6|1345.6|1344.6|1345.8|1344.8|1345.3|1344.3|0
1593428400000|2020-06-29 11:00:00|1345.9|1344.9|1345.2|1344.2|1346.4|1345.4|1345.1|1344.1|0
1593428700000|2020-06-29 11:05:00|1345.1|1344.1|1345.2|1344.2|1345.8|1344.8|1345.1|1344.1|0
1593429000000|2020-06-29 11:10:00|1345.3|1344.3|1345.8|1344.8|1345.8|1344.8|1345.1|1344.1|0
1593429300000|2020-06-29 11:15:00|1345.9|1344.9|1345.3|1344.3|1346.1|1345.1|1345.3|1344.3|0
1593429600000|2020-06-29 11:20:00|1345.4|1344.4|1346.1|1345.1|1346.3|1345.3|1345.2|1344.2|0
1593429900000|2020-06-29 11:25:00|1346.2|1345.2|1346.6|1345.6|1346.8|1345.8|1345.7|1344.7|1
1593430200000|2020-06-29 11:30:00|1346.7|1345.7|1345.2|1344.2|1346.8|1345.8|1345.1|1344.1|0
1593430500000|2020-06-29 11:35:00|1345.1|1344.1|1344.7|1343.7|1345.3|1344.3|1344.7|1343.7|0
1593430800000|2020-06-29 11:40:00|1344.6|1343.6|1344.5|1343.5|1344.7|1343.7|1344.2|1343.2|0
1593431100000|2020-06-29 11:45:00|1344.6|1343.6|1343.5|1342.5|1344.7|1343.7|1343.5|1342.5|0
1593431400000|2020-06-29 11:50:00|1343.6|1342.6|1344.2|1343.2|1344.6|1343.6|1343.1|1342.1|0
1593431700000|2020-06-29 11:55:00|1344.3|1343.3|1343.5|1342.5|1344.6|1343.6|1343.5|1342.5|0
1593432000000|2020-06-29 12:00:00|1343.6|1342.6|1341.8|1340.8|1343.7|1342.7|1341.7|1340.7|0
1593432300000|2020-06-29 12:05:00|1341.7|1340.7|1340.3|1339.3|1341.7|1340.7|1339.8|1338.8|0
1593432600000|2020-06-29 12:10:00|1340.5|1339.5|1341.2|1340.2|1341.5|1340.5|1340.5|1339.5|0
1593432900000|2020-06-29 12:15:00|1341.1|1340.1|1340.1|1339.1|1341.2|1340.2|1340.1|1339.1|0
1593433200000|2020-06-29 12:20:00|1340.2|1339.2|1340.8|1339.8|1341.7|1340.7|1340.2|1339.2|0
1593433500000|2020-06-29 12:25:00|1340.7|1339.7|1341.6|1340.6|1341.6|1340.6|1340.6|1339.6|0
1593433800000|2020-06-29 12:30:00|1341.7|1340.7|1340.7|1339.7|1342.1|1341.1|1340.6|1339.6|0
1593434100000|2020-06-29 12:35:00|1340.6|1339.6|1340.3|1339.3|1340.7|1339.7|1340.1|1339.1|0
1593434400000|2020-06-29 12:40:00|1340.2|1339.2|1339.3|1338.3|1340.3|1339.3|1339.2|1338.2|0
1593434700000|2020-06-29 12:45:00|1339.2|1338.2|1340.2|1339.2|1340.2|1339.2|1339.1|1338.1|0
1593435000000|2020-06-29 12:50:00|1340.1|1339.1|1338.2|1337.2|1340.3|1339.3|1338.2|1337.2|0
1593435300000|2020-06-29 12:55:00|1338.1|1337.1|1338.7|1337.7|1338.7|1337.7|1337.7|1336.7|0
1593435600000|2020-06-29 13:00:00|1338.8|1337.8|1340.7|1339.7|1341.1|1340.1|1338.5|1337.5|5
1593435900000|2020-06-29 13:05:00|1341|1340|1340.3|1339.3|1341.2|1340.2|1339.5|1338.5|45
1593436200000|2020-06-29 13:10:00|1340.2|1339.2|1339.3|1338.3|1340.7|1339.7|1339.3|1338.3|0
1593436500000|2020-06-29 13:15:00|1339.5|1338.5|1339.8|1338.8|1340.2|1339.2|1339.5|1338.5|0
1593436800000|2020-06-29 13:20:00|1339.7|1338.7|1341.3|1340.3|1341.3|1340.3|1339.7|1338.7|0
1593437100000|2020-06-29 13:25:00|1341.2|1340.2|1342.2|1341.2|1342.2|1341.2|1340.7|1339.7|0
1593437400000|2020-06-29 13:30:00|1342.1|1341.1|1340.7|1339.7|1342.5|1341.5|1340.6|1339.6|0
1593437700000|2020-06-29 13:35:00|1340.8|1339.8|1340.6|1339.6|1341.3|1340.3|1340|1339|0
1593438000000|2020-06-29 13:40:00|1340.7|1339.7|1339.1|1338.1|1340.7|1339.7|1339.1|1338.1|0
1593438300000|2020-06-29 13:45:00|1339|1338|1341.3|1340.3|1341.3|1340.3|1339|1338|0
1593438600000|2020-06-29 13:50:00|1341.2|1340.2|1340.7|1339.7|1341.5|1340.5|1339.7|1338.7|0
1593438900000|2020-06-29 13:55:00|1340.6|1339.6|1341.6|1340.6|1341.6|1340.6|1340.6|1339.6|0
1593439200000|2020-06-29 14:00:00|1341.3|1340.3|1341.6|1340.6|1342.3|1341.3|1340.7|1339.7|0
1593439500000|2020-06-29 14:05:00|1341.5|1340.5|1340.8|1339.8|1341.6|1340.6|1340.6|1339.6|0
1593439800000|2020-06-29 14:10:00|1340.7|1339.7|1344.5|1343.5|1344.5|1343.5|1340.6|1339.6|0
1593440100000|2020-06-29 14:15:00|1344.3|1343.3|1346|1345|1346|1345|1344.3|1343.3|0
1593440400000|2020-06-29 14:20:00|1346.1|1345.1|1346|1345|1346.6|1345.6|1345.1|1344.1|0
1593440700000|2020-06-29 14:25:00|1346.1|1345.1|1346|1345|1347.6|1346.6|1345.9|1344.9|0
1593441000000|2020-06-29 14:30:00|1345.9|1344.9|1346.6|1345.6|1347.4|1346.4|1345.9|1344.9|0
1593441300000|2020-06-29 14:35:00|1346.7|1345.7|1347.4|1346.4|1347.5|1346.5|1346.5|1345.5|0
1593441600000|2020-06-29 14:40:00|1347.5|1346.5|1347.5|1346.5|1348.4|1347.4|1346.6|1345.6|0
1593441900000|2020-06-29 14:45:00|1347.6|1346.6|1346.1|1345.1|1347.6|1346.6|1346|1345|0
1593442200000|2020-06-29 14:50:00|1346.2|1345.2|1345.9|1344.9|1346.9|1345.9|1345.7|1344.7|0
1593501300000|2020-06-30 07:15:00|1345|1344|1346.6|1345.6|1346.9|1345.9|1345|1344|0
1593501600000|2020-06-30 07:20:00|1346.9|1345.9|1346.9|1345.9|1347.4|1346.4|1346|1345|0
1593501900000|2020-06-30 07:25:00|1347|1346|1346|1345|1347.9|1346.9|1345.9|1344.9|0
1593502200000|2020-06-30 07:30:00|1345.9|1344.9|1346.4|1345.4|1346.7|1345.7|1345.2|1344.2|0
1593502500000|2020-06-30 07:35:00|1346.5|1345.5|1349.4|1348.4|1349.6|1348.6|1346.5|1345.5|0
1593502800000|2020-06-30 07:40:00|1349.5|1348.5|1348.4|1347.4|1349.6|1348.6|1348.2|1347.2|0
1593503100000|2020-06-30 07:45:00|1348.2|1347.2|1348.2|1347.2|1349.1|1348.1|1348|1347|0
1593503400000|2020-06-30 07:50:00|1348.5|1347.5|1350|1349|1350|1349|1348.5|1347.5|0
1593503700000|2020-06-30 07:55:00|1350.1|1349.1|1351|1350|1351|1350|1350|1349|0
1593504000000|2020-06-30 08:00:00|1350.9|1349.9|1350.6|1349.6|1351|1350|1350.1|1349.1|0
1593504300000|2020-06-30 08:05:00|1350.9|1349.9|1350.4|1349.4|1351|1350|1350|1349|0
1593504600000|2020-06-30 08:10:00|1350.1|1349.1|1350.6|1349.6|1351.1|1350.1|1350.1|1349.1|0
1593504900000|2020-06-30 08:15:00|1350.4|1349.4|1348.5|1347.5|1350.6|1349.6|1348|1347|100
1593505200000|2020-06-30 08:20:00|1348.3|1347.3|1347.6|1346.6|1348.5|1347.5|1347.1|1346.1|0
1593505500000|2020-06-30 08:25:00|1347.7|1346.7|1346.7|1345.7|1348.1|1347.1|1346.6|1345.6|0
1593505800000|2020-06-30 08:30:00|1346.6|1345.6|1346|1345|1346.6|1345.6|1345.7|1344.7|0
1593506100000|2020-06-30 08:35:00|1345.7|1344.7|1345.2|1344.2|1346|1345|1345.2|1344.2|0
1593506400000|2020-06-30 08:40:00|1345.3|1344.3|1344|1343|1345.3|1344.3|1344|1343|0
1593506700000|2020-06-30 08:45:00|1343.7|1342.7|1344|1343|1344.1|1343.1|1342.7|1341.7|0
1593507000000|2020-06-30 08:50:00|1343.7|1342.7|1344|1343|1344|1343|1343.5|1342.5|0
1593507300000|2020-06-30 08:55:00|1343.8|1342.8|1344.7|1343.7|1344.8|1343.8|1343.7|1342.7|0
1593507600000|2020-06-30 09:00:00|1344.5|1343.5|1345.2|1344.2|1346|1345|1344.5|1343.5|0
1593507900000|2020-06-30 09:05:00|1345.5|1344.5|1346|1345|1346.1|1345.1|1345.2|1344.2|0
1593508200000|2020-06-30 09:10:00|1346.1|1345.1|1346.7|1345.7|1346.7|1345.7|1346|1345|0
1593508500000|2020-06-30 09:15:00|1347|1346|1347.1|1346.1|1348|1347|1346.7|1345.7|0
1593508800000|2020-06-30 09:20:00|1347.2|1346.2|1348|1347|1348.2|1347.2|1346.8|1345.8|0
1593509100000|2020-06-30 09:25:00|1347.8|1346.8|1348.6|1347.6|1348.7|1347.7|1347.7|1346.7|0
1593509400000|2020-06-30 09:30:00|1348.7|1347.7|1348.5|1347.5|1349.6|1348.6|1348.5|1347.5|0
1593509700000|2020-06-30 09:35:00|1348.3|1347.3|1348.2|1347.2|1348.7|1347.7|1348|1347|0
1593510000000|2020-06-30 09:40:00|1348.1|1347.1|1348.7|1347.7|1348.7|1347.7|1348|1347|0
1593510300000|2020-06-30 09:45:00|1348.6|1347.6|1349.6|1348.6|1349.6|1348.6|1348.6|1347.6|0
1593510600000|2020-06-30 09:50:00|1349.7|1348.7|1351.5|1350.5|1351.5|1350.5|1349.7|1348.7|0
1593510900000|2020-06-30 09:55:00|1351.6|1350.6|1352.3|1351.3|1352.5|1351.5|1351.5|1350.5|0
1593511200000|2020-06-30 10:00:00|1352.2|1351.2|1352.2|1351.2|1353|1352|1352|1351|0
1593511500000|2020-06-30 10:05:00|1352.1|1351.1|1351|1350|1352.3|1351.3|1351|1350|0
1593511800000|2020-06-30 10:10:00|1351.1|1350.1|1350.1|1349.1|1351.2|1350.2|1350.1|1349.1|0
1593512100000|2020-06-30 10:15:00|1350.2|1349.2|1350.7|1349.7|1351|1350|1350.1|1349.1|0
1593512400000|2020-06-30 10:20:00|1350.8|1349.8|1350.5|1349.5|1351.1|1350.1|1350.5|1349.5|0
1593512700000|2020-06-30 10:25:00|1350.2|1349.2|1350.2|1349.2|1351|1350|1350|1349|0
1593513000000|2020-06-30 10:30:00|1350.1|1349.1|1349.5|1348.5|1350.1|1349.1|1349|1348|0
1593513300000|2020-06-30 10:35:00|1349.3|1348.3|1349.3|1348.3|1349.8|1348.8|1349|1348|0
1593513600000|2020-06-30 10:40:00|1349.5|1348.5|1349|1348|1349.5|1348.5|1348.7|1347.7|0
1593513900000|2020-06-30 10:45:00|1348.7|1347.7|1347.2|1346.2|1348.7|1347.7|1347.2|1346.2|0
1593514200000|2020-06-30 10:50:00|1347.1|1346.1|1346.5|1345.5|1347.1|1346.1|1346.5|1345.5|0
1593514500000|2020-06-30 10:55:00|1346.7|1345.7|1346.2|1345.2|1347.1|1346.1|1346.2|1345.2|0
1593514800000|2020-06-30 11:00:00|1346|1345|1346.7|1345.7|1346.7|1345.7|1345.6|1344.6|0
1593515100000|2020-06-30 11:05:00|1346.6|1345.6|1346.5|1345.5|1347.1|1346.1|1346.5|1345.5|0
1593515400000|2020-06-30 11:10:00|1346.3|1345.3|1346.5|1345.5|1346.5|1345.5|1346|1345|0
1593515700000|2020-06-30 11:15:00|1346.3|1345.3|1346.7|1345.7|1347|1346|1346.1|1345.1|0
1593516000000|2020-06-30 11:20:00|1346.8|1345.8|1347.2|1346.2|1348|1347|1346.8|1345.8|0
1593516300000|2020-06-30 11:25:00|1347.5|1346.5|1347.2|1346.2|1347.5|1346.5|1347.1|1346.1|0
1593516600000|2020-06-30 11:30:00|1347.5|1346.5|1348.5|1347.5|1349|1348|1347.2|1346.2|0
1593516900000|2020-06-30 11:35:00|1348.2|1347.2|1347.7|1346.7|1349|1348|1347.6|1346.6|0
1593517200000|2020-06-30 11:40:00|1347.9|1346.9|1347.3|1346.3|1348.4|1347.4|1347.3|1346.3|0
1593517500000|2020-06-30 11:45:00|1347.4|1346.4|1347.9|1346.9|1348.2|1347.2|1347.3|1346.3|0
1593517800000|2020-06-30 11:50:00|1348.2|1347.2|1347.9|1346.9|1348.2|1347.2|1347.7|1346.7|0
1593518100000|2020-06-30 11:55:00|1347.8|1346.8|1348.4|1347.4|1348.4|1347.4|1347.7|1346.7|0
1593518400000|2020-06-30 12:00:00|1348.7|1347.7|1348.7|1347.7|1349.2|1348.2|1348.4|1347.4|0
1593518700000|2020-06-30 12:05:00|1348.8|1347.8|1348.7|1347.7|1349.2|1348.2|1348.4|1347.4|0
1593519000000|2020-06-30 12:10:00|1348.6|1347.6|1348.2|1347.2|1348.7|1347.7|1347.7|1346.7|0
1593519300000|2020-06-30 12:15:00|1348.3|1347.3|1348.4|1347.4|1348.8|1347.8|1348.2|1347.2|0
1593519600000|2020-06-30 12:20:00|1348.2|1347.2|1347.9|1346.9|1348.2|1347.2|1347.7|1346.7|0
1593519900000|2020-06-30 12:25:00|1348.2|1347.2|1347.2|1346.2|1348.2|1347.2|1347.2|1346.2|0
1593520200000|2020-06-30 12:30:00|1347.1|1346.1|1346.7|1345.7|1347.2|1346.2|1346.4|1345.4|0
1593520500000|2020-06-30 12:35:00|1346.6|1345.6|1346.4|1345.4|1346.9|1345.9|1346.4|1345.4|0
1593520800000|2020-06-30 12:40:00|1346.6|1345.6|1347.9|1346.9|1347.9|1346.9|1346.4|1345.4|0
1593521100000|2020-06-30 12:45:00|1347.7|1346.7|1347.9|1346.9|1348.2|1347.2|1347.7|1346.7|0
1593521400000|2020-06-30 12:50:00|1347.7|1346.7|1347.7|1346.7|1347.9|1346.9|1347.2|1346.2|0
1593521700000|2020-06-30 12:55:00|1347.4|1346.4|1347.8|1346.8|1347.9|1346.9|1347.3|1346.3|0
1593522000000|2020-06-30 13:00:00|1347.7|1346.7|1348.6|1347.6|1348.6|1347.6|1347.7|1346.7|0
1593522300000|2020-06-30 13:05:00|1348.4|1347.4|1347.9|1346.9|1348.7|1347.7|1347.9|1346.9|0
1593522600000|2020-06-30 13:10:00|1347.7|1346.7|1347.7|1346.7|1347.8|1346.8|1347.2|1346.2|0
1593522900000|2020-06-30 13:15:00|1347.9|1346.9|1347.3|1346.3|1348.2|1347.2|1347.3|1346.3|0
1593523200000|2020-06-30 13:20:00|1347.2|1346.2|1346.9|1345.9|1347.3|1346.3|1346.9|1345.9|0
1593523500000|2020-06-30 13:25:00|1347.1|1346.1|1347.9|1346.9|1347.9|1346.9|1346.7|1345.7|0
1593523800000|2020-06-30 13:30:00|1348.1|1347.1|1348.6|1347.6|1349.2|1348.2|1347.7|1346.7|0
1593524100000|2020-06-30 13:35:00|1348.7|1347.7|1348.2|1347.2|1349.2|1348.2|1348.2|1347.2|0
1593524400000|2020-06-30 13:40:00|1348.3|1347.3|1348.3|1347.3|1349.2|1348.2|1347.6|1346.6|0
1593524700000|2020-06-30 13:45:00|1348.4|1347.4|1347.4|1346.4|1348.8|1347.8|1347.3|1346.3|0
1593525000000|2020-06-30 13:50:00|1347.6|1346.6|1347.9|1346.9|1348.7|1347.7|1346.4|1345.4|0
1593525300000|2020-06-30 13:55:00|1347.7|1346.7|1346.1|1345.1|1347.9|1346.9|1346.1|1345.1|0
1593525600000|2020-06-30 14:00:00|1345.9|1344.9|1346.8|1345.8|1347.7|1346.7|1345.9|1344.9|0
1593525900000|2020-06-30 14:05:00|1346.9|1345.9|1346.7|1345.7|1346.9|1345.9|1345.8|1344.8|0
1593526200000|2020-06-30 14:10:00|1346.9|1345.9|1346.7|1345.7|1347.2|1346.2|1346.5|1345.5|0
1593526500000|2020-06-30 14:15:00|1346.9|1345.9|1347.2|1346.2|1347.6|1346.6|1346.5|1345.5|0
1593526800000|2020-06-30 14:20:00|1347.4|1346.4|1348.1|1347.1|1348.2|1347.2|1347.4|1346.4|0
1593527100000|2020-06-30 14:25:00|1348|1347|1346.2|1345.2|1348.1|1347.1|1346|1345|0
1593527400000|2020-06-30 14:30:00|1346|1345|1345.2|1344.2|1346|1345|1344.7|1343.7|0
1593527700000|2020-06-30 14:35:00|1345.1|1344.1|1344.9|1343.9|1345.7|1344.7|1344.7|1343.7|0
1593528000000|2020-06-30 14:40:00|1344.7|1343.7|1345.9|1344.9|1346.5|1345.5|1344.7|1343.7|0
1593528300000|2020-06-30 14:45:00|1346|1345|1346|1345|1346.2|1345.2|1345.5|1344.5|0
1593528600000|2020-06-30 14:50:00|1346.1|1345.1|1348.6|1347.6|1349.1|1348.1|1346.1|1345.1|21
1593592800000|2020-07-01 08:40:00|1359.6|1358.6|1358.6|1357.6|1359.9|1358.9|1358.4|1357.4|16
1593593100000|2020-07-01 08:45:00|1358.9|1357.9|1359.6|1358.6|1359.9|1358.9|1358.4|1357.4|0
1593593400000|2020-07-01 08:50:00|1359.4|1358.4|1359.7|1358.7|1359.7|1358.7|1359.1|1358.1|0
1593593700000|2020-07-01 08:55:00|1359.9|1358.9|1359.1|1358.1|1360.5|1359.5|1358.7|1357.7|4
1593594000000|2020-07-01 09:00:00|1359|1358|1359.6|1358.6|1360.1|1359.1|1358.9|1357.9|46
1593594300000|2020-07-01 09:05:00|1359.7|1358.7|1359.7|1358.7|1360|1359|1359.2|1358.2|0
1593594600000|2020-07-01 09:10:00|1359.6|1358.6|1360.2|1359.2|1360.5|1359.5|1359.2|1358.2|0
1593594900000|2020-07-01 09:15:00|1360.5|1359.5|1360.2|1359.2|1360.5|1359.5|1359.5|1358.5|0
1593595200000|2020-07-01 09:20:00|1360|1359|1360.2|1359.2|1360.7|1359.7|1360|1359|0
1593595500000|2020-07-01 09:25:00|1360.6|1359.6|1360.2|1359.2|1360.6|1359.6|1360|1359|0
1593595800000|2020-07-01 09:30:00|1360.5|1359.5|1358.5|1357.5|1360.5|1359.5|1357.9|1356.9|0
1593596100000|2020-07-01 09:35:00|1358.2|1357.2|1360.1|1359.1|1360.1|1359.1|1357.6|1356.6|8
1593596400000|2020-07-01 09:40:00|1360.2|1359.2|1358|1357|1360.6|1359.6|1357.7|1356.7|12
1593596700000|2020-07-01 09:45:00|1357.9|1356.9|1358.5|1357.5|1358.5|1357.5|1356.9|1355.9|0
1593597000000|2020-07-01 09:50:00|1359|1358|1359.2|1358.2|1359.4|1358.4|1358.2|1357.2|0
1593597300000|2020-07-01 09:55:00|1359.1|1358.1|1356.9|1355.9|1359.1|1358.1|1356.7|1355.7|0
1593597600000|2020-07-01 10:00:00|1357|1356|1357.5|1356.5|1358|1357|1356.9|1355.9|0
1593597900000|2020-07-01 10:05:00|1357.4|1356.4|1357.6|1356.6|1359.1|1358.1|1356.6|1355.6|20
1593598200000|2020-07-01 10:10:00|1357.5|1356.5|1358.1|1357.1|1358.1|1357.1|1357.5|1356.5|0
1593598500000|2020-07-01 10:15:00|1358|1357|1359.2|1358.2|1359.2|1358.2|1357.4|1356.4|0
1593598800000|2020-07-01 10:20:00|1358.9|1357.9|1358.9|1357.9|1359.2|1358.2|1358.9|1357.9|0
1593599100000|2020-07-01 10:25:00|1359.2|1358.2|1359.2|1358.2|1359.2|1358.2|1358.9|1357.9|0
1593599400000|2020-07-01 10:30:00|1358.9|1357.9|1359.2|1358.2|1359.2|1358.2|1358.9|1357.9|0
1593599700000|2020-07-01 10:35:00|1358.9|1357.9|1356.6|1355.6|1358.9|1357.9|1356.5|1355.5|21
1593600000000|2020-07-01 10:40:00|1356.5|1355.5|1355.1|1354.1|1356.6|1355.6|1355.1|1354.1|0
1593600300000|2020-07-01 10:45:00|1355|1354|1355|1354|1355.7|1354.7|1354.5|1353.5|0
1593600600000|2020-07-01 10:50:00|1354.5|1353.5|1353.1|1352.1|1354.5|1353.5|1353|1352|0
1593600900000|2020-07-01 10:55:00|1353|1352|1352.4|1351.4|1353|1352|1352|1351|15
1593601200000|2020-07-01 11:00:00|1352.1|1351.1|1350|1349|1352.5|1351.5|1350|1349|0
1593601500000|2020-07-01 11:05:00|1350.1|1349.1|1350.5|1349.5|1350.6|1349.6|1349.9|1348.9|0
1593601800000|2020-07-01 11:10:00|1350.4|1349.4|1348.5|1347.5|1350.6|1349.6|1348.5|1347.5|0
1593602100000|2020-07-01 11:15:00|1348.4|1347.4|1350.2|1349.2|1350.6|1349.6|1348.4|1347.4|0
1593602400000|2020-07-01 11:20:00|1350.6|1349.6|1351.2|1350.2|1351.4|1350.4|1350.6|1349.6|0
1593602700000|2020-07-01 11:25:00|1350.9|1349.9|1351.4|1350.4|1351.4|1350.4|1350.6|1349.6|0
1593603000000|2020-07-01 11:30:00|1351.2|1350.2|1348.4|1347.4|1351.2|1350.2|1348.4|1347.4|65
1593603300000|2020-07-01 11:35:00|1348.2|1347.2|1348.2|1347.2|1348.2|1347.2|1347.5|1346.5|0
1593603600000|2020-07-01 11:40:00|1348.4|1347.4|1348.2|1347.2|1348.4|1347.4|1347.5|1346.5|0
1593603900000|2020-07-01 11:45:00|1348.4|1347.4|1348.4|1347.4|1348.5|1347.5|1347.6|1346.6|0
1593604200000|2020-07-01 11:50:00|1348.5|1347.5|1350.5|1349.5|1350.5|1349.5|1348.5|1347.5|0
1593604500000|2020-07-01 11:55:00|1350.4|1349.4|1351.2|1350.2|1351.2|1350.2|1349.9|1348.9|0
1593604800000|2020-07-01 12:00:00|1351.1|1350.1|1350.2|1349.2|1351.4|1350.4|1349.4|1348.4|0
1593605100000|2020-07-01 12:05:00|1350.1|1349.1|1350.2|1349.2|1350.2|1349.2|1349.1|1348.1|0
1593605400000|2020-07-01 12:10:00|1350.1|1349.1|1350.8|1349.8|1350.8|1349.8|1350.1|1349.1|0
1593605700000|2020-07-01 12:15:00|1350.9|1349.9|1351.8|1350.8|1352.6|1351.6|1350.8|1349.8|18
1593606000000|2020-07-01 12:20:00|1351.9|1350.9|1354.2|1353.2|1354.3|1353.3|1351.9|1350.9|0
1593606300000|2020-07-01 12:25:00|1354.1|1353.1|1353.3|1352.3|1354.1|1353.1|1353.1|1352.1|0
1593606600000|2020-07-01 12:30:00|1353.2|1352.2|1353.9|1352.9|1354.2|1353.2|1353.2|1352.2|0
1593606900000|2020-07-01 12:35:00|1353.8|1352.8|1354.7|1353.7|1354.8|1353.8|1353.8|1352.8|0
1593607200000|2020-07-01 12:40:00|1354.8|1353.8|1353.9|1352.9|1354.9|1353.9|1353.8|1352.8|0
1593607500000|2020-07-01 12:45:00|1354.1|1353.1|1354.8|1353.8|1355.4|1354.4|1354.1|1353.1|0
1593607800000|2020-07-01 12:50:00|1354.9|1353.9|1356.2|1355.2|1356.2|1355.2|1354.7|1353.7|0
1593608100000|2020-07-01 12:55:00|1356.4|1355.4|1357.2|1356.2|1357.6|1356.6|1356.3|1355.3|0
1593608400000|2020-07-01 13:00:00|1357.3|1356.3|1357.6|1356.6|1357.7|1356.7|1356.9|1355.9|0
1593608700000|2020-07-01 13:05:00|1357.7|1356.7|1357.2|1356.2|1358.6|1357.6|1357.2|1356.2|18
1593609000000|2020-07-01 13:10:00|1356.9|1355.9|1358.4|1357.4|1358.4|1357.4|1356.9|1355.9|0
1593609300000|2020-07-01 13:15:00|1358.3|1357.3|1357.7|1356.7|1358.4|1357.4|1357.7|1356.7|0
1593609600000|2020-07-01 13:20:00|1357.8|1356.8|1358.1|1357.1|1358.6|1357.6|1357.8|1356.8|0
1593609900000|2020-07-01 13:25:00|1358.4|1357.4|1357.9|1356.9|1359.3|1358.3|1357.9|1356.9|1
1593610200000|2020-07-01 13:30:00|1358.3|1357.3|1359.9|1358.9|1360.7|1359.7|1358.3|1357.3|18
1593610500000|2020-07-01 13:35:00|1359.8|1358.8|1356.4|1355.4|1359.9|1358.9|1356.1|1355.1|0
1593610800000|2020-07-01 13:40:00|1357.1|1356.1|1359.3|1358.3|1359.3|1358.3|1356.4|1355.4|15
1593611100000|2020-07-01 13:45:00|1359.4|1358.4|1357.8|1356.8|1359.4|1358.4|1357.6|1356.6|0
1593611400000|2020-07-01 13:50:00|1357.7|1356.7|1357.7|1356.7|1358.6|1357.6|1356.9|1355.9|0
1593611700000|2020-07-01 13:55:00|1357.8|1356.8|1359.3|1358.3|1359.3|1358.3|1357.7|1356.7|0
1593612000000|2020-07-01 14:00:00|1360.1|1359.1|1360.7|1359.7|1361.7|1360.7|1359.2|1358.2|0
1593612300000|2020-07-01 14:05:00|1360.6|1359.6|1361.3|1360.3|1362.1|1361.1|1360.6|1359.6|0
1593612600000|2020-07-01 14:10:00|1361.4|1360.4|1360|1359|1361.5|1360.5|1359.4|1358.4|0
1593612900000|2020-07-01 14:15:00|1359.9|1358.9|1360.9|1359.9|1361.5|1360.5|1359.9|1358.9|0
1593613200000|2020-07-01 14:20:00|1361|1360|1360.8|1359.8|1362|1361|1360|1359|16
1593613500000|2020-07-01 14:25:00|1360.9|1359.9|1361.7|1360.7|1361.8|1360.8|1360.9|1359.9|0
1593613800000|2020-07-01 14:30:00|1361.8|1360.8|1361.4|1360.4|1362.5|1361.5|1360.9|1359.9|3
1593614100000|2020-07-01 14:35:00|1361.5|1360.5|1360.7|1359.7|1361.8|1360.8|1360.5|1359.5|50
1593614400000|2020-07-01 14:40:00|1360.8|1359.8|1361|1360|1361.8|1360.8|1360.8|1359.8|0
1593614700000|2020-07-01 14:45:00|1360.8|1359.8|1361.4|1360.4|1363|1362|1360.8|1359.8|40
1593615000000|2020-07-01 14:50:00|1361.7|1360.7|1360.7|1359.7|1361.9|1360.9|1360.4|1359.4|21
1593676800000|2020-07-02 08:00:00|1367.5|1366.5|1366.8|1365.8|1368.4|1367.4|1366.8|1365.8|15
1593677100000|2020-07-02 08:05:00|1366.7|1365.7|1368.4|1367.4|1368.4|1367.4|1366.7|1365.7|0
1593677400000|2020-07-02 08:10:00|1368.7|1367.7|1368.4|1367.4|1368.9|1367.9|1368.2|1367.2|0
1593677700000|2020-07-02 08:15:00|1368.3|1367.3|1368.7|1367.7|1368.9|1367.9|1368.3|1367.3|0
1593678000000|2020-07-02 08:20:00|1368.9|1367.9|1369.7|1368.7|1369.7|1368.7|1368.3|1367.3|0
1593678300000|2020-07-02 08:25:00|1369.8|1368.8|1370.5|1369.5|1370.7|1369.7|1368.7|1367.7|0
1593678600000|2020-07-02 08:30:00|1370.7|1369.7|1369.4|1368.4|1370.7|1369.7|1369.4|1368.4|15
1593678900000|2020-07-02 08:35:00|1369.7|1368.7|1369|1368|1370.2|1369.2|1369|1368|0
1593679200000|2020-07-02 08:40:00|1368.7|1367.7|1369|1368|1369.7|1368.7|1368.7|1367.7|0
1593679500000|2020-07-02 08:45:00|1368.9|1367.9|1369|1368|1369.8|1368.8|1368.7|1367.7|0
1593679800000|2020-07-02 08:50:00|1368.9|1367.9|1370.2|1369.2|1370.2|1369.2|1368.9|1367.9|0
1593680100000|2020-07-02 08:55:00|1370.4|1369.4|1370.2|1369.2|1370.7|1369.7|1370.2|1369.2|0
1593680400000|2020-07-02 09:00:00|1370.4|1369.4|1370.7|1369.7|1370.7|1369.7|1369.9|1368.9|0
1593680700000|2020-07-02 09:05:00|1370.9|1369.9|1369.8|1368.8|1371.2|1370.2|1369.7|1368.7|0
1593681000000|2020-07-02 09:10:00|1369.7|1368.7|1370.2|1369.2|1370.5|1369.5|1369.4|1368.4|0
1593681300000|2020-07-02 09:15:00|1370.4|1369.4|1369.2|1368.2|1370.5|1369.5|1369|1368|0
1593681600000|2020-07-02 09:20:00|1369.4|1368.4|1369.8|1368.8|1369.8|1368.8|1368.9|1367.9|0
1593681900000|2020-07-02 09:25:00|1369.7|1368.7|1369.9|1368.9|1370.9|1369.9|1369.4|1368.4|0
1593682200000|2020-07-02 09:30:00|1369.7|1368.7|1368.7|1367.7|1370.5|1369.5|1368.7|1367.7|2
1593682500000|2020-07-02 09:35:00|1368.9|1367.9|1369|1368|1369.4|1368.4|1368.9|1367.9|0
1593682800000|2020-07-02 09:40:00|1369.4|1368.4|1369.9|1368.9|1370.4|1369.4|1369.2|1368.2|0
1593683100000|2020-07-02 09:45:00|1369.8|1368.8|1370.9|1369.9|1371.2|1370.2|1369.8|1368.8|0
1593683400000|2020-07-02 09:50:00|1370.7|1369.7|1372|1371|1372|1371|1370.7|1369.7|0
1593683700000|2020-07-02 09:55:00|1371.9|1370.9|1372.8|1371.8|1373.4|1372.4|1371.9|1370.9|0
1593684000000|2020-07-02 10:00:00|1372.7|1371.7|1372.4|1371.4|1373.4|1372.4|1372.2|1371.2|0
1593684300000|2020-07-02 10:05:00|1372.7|1371.7|1372.7|1371.7|1372.8|1371.8|1371.7|1370.7|0
1593684600000|2020-07-02 10:10:00|1372.8|1371.8|1373.2|1372.2|1373.4|1372.4|1372.8|1371.8|0
1593684900000|2020-07-02 10:15:00|1372.9|1371.9|1373.3|1372.3|1373.3|1372.3|1372.7|1371.7|0
1593685200000|2020-07-02 10:20:00|1373|1372|1372.8|1371.8|1373.7|1372.7|1372.8|1371.8|0
1593685500000|2020-07-02 10:25:00|1372.5|1371.5|1372.5|1371.5|1372.8|1371.8|1372.5|1371.5|0
1593685800000|2020-07-02 10:30:00|1372.3|1371.3|1372|1371|1372.5|1371.5|1371.8|1370.8|0
1593686100000|2020-07-02 10:35:00|1371.8|1370.8|1372.3|1371.3|1372.5|1371.5|1371.8|1370.8|0
1593686400000|2020-07-02 10:40:00|1372.5|1371.5|1372|1371|1372.5|1371.5|1371.8|1370.8|0
1593686700000|2020-07-02 10:45:00|1371.8|1370.8|1371.8|1370.8|1372.5|1371.5|1371.8|1370.8|0
1593687000000|2020-07-02 10:50:00|1371.5|1370.5|1371.8|1370.8|1372|1371|1371.3|1370.3|0
1593687300000|2020-07-02 10:55:00|1371.5|1370.5|1371.5|1370.5|1371.5|1370.5|1371|1370|0
1593687600000|2020-07-02 11:00:00|1371.8|1370.8|1372.8|1371.8|1372.9|1371.9|1371.8|1370.8|0
1593687900000|2020-07-02 11:05:00|1372.5|1371.5|1372|1371|1372.5|1371.5|1372|1371|0
1593688200000|2020-07-02 11:10:00|1371.8|1370.8|1370.8|1369.8|1372|1371|1370.5|1369.5|0
1593688500000|2020-07-02 11:15:00|1371|1370|1370.5|1369.5|1371|1370|1370.3|1369.3|0
1593688800000|2020-07-02 11:20:00|1370.7|1369.7|1371.8|1370.8|1371.8|1370.8|1370.5|1369.5|0
1593689100000|2020-07-02 11:25:00|1372|1371|1371|1370|1372|1371|1370.8|1369.8|0
1593689400000|2020-07-02 11:30:00|1370.8|1369.8|1371.4|1370.4|1371.4|1370.4|1370.5|1369.5|0
1593689700000|2020-07-02 11:35:00|1371.8|1370.8|1371.4|1370.4|1371.8|1370.8|1371.3|1370.3|0
1593690000000|2020-07-02 11:40:00|1371.6|1370.6|1371.4|1370.4|1371.6|1370.6|1371.4|1370.4|0
1593690300000|2020-07-02 11:45:00|1371.2|1370.2|1370.4|1369.4|1371.2|1370.2|1370.4|1369.4|0
1593690600000|2020-07-02 11:50:00|1370.7|1369.7|1370.2|1369.2|1370.7|1369.7|1370.2|1369.2|0
1593690900000|2020-07-02 11:55:00|1370.4|1369.4|1370.4|1369.4|1370.8|1369.8|1370.2|1369.2|0
1593691200000|2020-07-02 12:00:00|1370.7|1369.7|1370.4|1369.4|1370.7|1369.7|1369.7|1368.7|0
1593691500000|2020-07-02 12:05:00|1370.2|1369.2|1371.4|1370.4|1371.4|1370.4|1369.9|1368.9|0
1593691800000|2020-07-02 12:10:00|1371.2|1370.2|1370.7|1369.7|1371.2|1370.2|1370.4|1369.4|0
1593692100000|2020-07-02 12:15:00|1370.4|1369.4|1371.2|1370.2|1371.2|1370.2|1370.4|1369.4|0
1593692400000|2020-07-02 12:20:00|1370.9|1369.9|1371.4|1370.4|1371.4|1370.4|1370.7|1369.7|0
1593692700000|2020-07-02 12:25:00|1371.6|1370.6|1371.4|1370.4|1372.2|1371.2|1371.4|1370.4|0
1593693000000|2020-07-02 12:30:00|1372.2|1371.2|1373.2|1372.2|1373.8|1372.8|1372.1|1371.1|0
1593693300000|2020-07-02 12:35:00|1373.4|1372.4|1373.4|1372.4|1373.4|1372.4|1372.7|1371.7|0
1593693600000|2020-07-02 12:40:00|1373.2|1372.2|1372.7|1371.7|1374.2|1373.2|1372.7|1371.7|0
1593693900000|2020-07-02 12:45:00|1372.9|1371.9|1374.4|1373.4|1374.4|1373.4|1372.7|1371.7|0
1593694200000|2020-07-02 12:50:00|1374.2|1373.2|1375.9|1374.9|1375.9|1374.9|1374.2|1373.2|0
1593694500000|2020-07-02 12:55:00|1376.1|1375.1|1375.7|1374.7|1376.7|1375.7|1375.4|1374.4|0
1593694800000|2020-07-02 13:00:00|1375.9|1374.9|1375.2|1374.2|1375.9|1374.9|1374.9|1373.9|0
1593695100000|2020-07-02 13:05:00|1374.9|1373.9|1375.2|1374.2|1375.2|1374.2|1374.7|1373.7|0
1593695400000|2020-07-02 13:10:00|1374.9|1373.9|1374.9|1373.9|1375.7|1374.7|1374.7|1373.7|0
1593695700000|2020-07-02 13:15:00|1375.2|1374.2|1375.2|1374.2|1375.4|1374.4|1374.7|1373.7|0
1593696000000|2020-07-02 13:20:00|1375.3|1374.3|1375.2|1374.2|1375.3|1374.3|1374.9|1373.9|0
1593696300000|2020-07-02 13:25:00|1374.9|1373.9|1375.2|1374.2|1375.9|1374.9|1374.9|1373.9|0
1593696600000|2020-07-02 13:30:00|1375.3|1374.3|1374.4|1373.4|1375.7|1374.7|1374.2|1373.2|0
1593696900000|2020-07-02 13:35:00|1374.2|1373.2|1374.9|1373.9|1375.2|1374.2|1373.9|1372.9|0
1593697200000|2020-07-02 13:40:00|1375.2|1374.2|1375.2|1374.2|1376.1|1375.1|1374.9|1373.9|0
1593697500000|2020-07-02 13:45:00|1375.3|1374.3|1376.2|1375.2|1376.4|1375.4|1374.9|1373.9|0
1593697800000|2020-07-02 13:50:00|1375.9|1374.9|1375.9|1374.9|1376.4|1375.4|1375.7|1374.7|0
1593698100000|2020-07-02 13:55:00|1376.1|1375.1|1376.9|1375.9|1376.9|1375.9|1375.2|1374.2|4
1593698400000|2020-07-02 14:00:00|1377.4|1376.4|1377.3|1376.3|1378.1|1377.1|1377.1|1376.1|0
1593698700000|2020-07-02 14:05:00|1377.1|1376.1|1376.8|1375.8|1377.7|1376.7|1376.7|1375.7|0
1593699000000|2020-07-02 14:10:00|1376.9|1375.9|1375.1|1374.1|1377.4|1376.4|1375.1|1374.1|0
1593699300000|2020-07-02 14:15:00|1375.3|1374.3|1376.4|1375.4|1377.1|1376.1|1375.3|1374.3|0
1593699600000|2020-07-02 14:20:00|1376.5|1375.5|1376.1|1375.1|1376.6|1375.6|1375.6|1374.6|0
1593699900000|2020-07-02 14:25:00|1376.3|1375.3|1375.1|1374.1|1376.4|1375.4|1375.1|1374.1|0
1593700200000|2020-07-02 14:30:00|1375.3|1374.3|1378.6|1377.6|1378.6|1377.6|1375.1|1374.1|4
1593700500000|2020-07-02 14:35:00|1378.4|1377.4|1378.9|1377.9|1379.3|1378.3|1378.1|1377.1|0
1593700800000|2020-07-02 14:40:00|1379|1378|1380.4|1379.4|1380.4|1379.4|1379|1378|0
1593701100000|2020-07-02 14:45:00|1380.3|1379.3|1381.1|1380.1|1381.1|1380.1|1380.1|1379.1|0
1593701400000|2020-07-02 14:50:00|1380.9|1379.9|1379.8|1378.8|1381.1|1380.1|1379.1|1378.1|26
1593760800000|2020-07-03 07:20:00|1389.8|1388.8|1389.1|1388.1|1389.8|1388.8|1388|1387|27
1593761100000|2020-07-03 07:25:00|1389|1388|1389.4|1388.4|1389.6|1388.6|1388.3|1387.3|0
1593761400000|2020-07-03 07:30:00|1389.6|1388.6|1391.3|1390.3|1391.3|1390.3|1389.5|1388.5|0
1593761700000|2020-07-03 07:35:00|1391.4|1390.4|1390.4|1389.4|1391.6|1390.6|1390.4|1389.4|0
1593762000000|2020-07-03 07:40:00|1390.5|1389.5|1389.4|1388.4|1390.6|1389.6|1389.4|1388.4|0
1593762300000|2020-07-03 07:45:00|1389.6|1388.6|1388.8|1387.8|1390.3|1389.3|1388.4|1387.4|0
1593762600000|2020-07-03 07:50:00|1388.9|1387.9|1388.6|1387.6|1388.9|1387.9|1388.1|1387.1|0
1593762900000|2020-07-03 07:55:00|1388.5|1387.5|1389.3|1388.3|1389.4|1388.4|1388.5|1387.5|0
1593763200000|2020-07-03 08:00:00|1389.4|1388.4|1390.8|1389.8|1390.8|1389.8|1389.3|1388.3|0
1593763500000|2020-07-03 08:05:00|1390.6|1389.6|1391.6|1390.6|1391.8|1390.8|1390.6|1389.6|0
1593763800000|2020-07-03 08:10:00|1391.8|1390.8|1391.1|1390.1|1391.8|1390.8|1390.6|1389.6|0
1593764100000|2020-07-03 08:15:00|1390.9|1389.9|1390.6|1389.6|1391.1|1390.1|1390.4|1389.4|0
1593764400000|2020-07-03 08:20:00|1390.8|1389.8|1390.1|1389.1|1390.8|1389.8|1390|1389|0
1593764700000|2020-07-03 08:25:00|1390|1389|1390|1389|1390.1|1389.1|1388.8|1387.8|1
1593765000000|2020-07-03 08:30:00|1389.9|1388.9|1390.5|1389.5|1390.5|1389.5|1389.6|1388.6|0
1593765300000|2020-07-03 08:35:00|1390.6|1389.6|1389.6|1388.6|1390.6|1389.6|1389.6|1388.6|0
1593765600000|2020-07-03 08:40:00|1389.9|1388.9|1389.9|1388.9|1390.3|1389.3|1389.1|1388.1|0
1593765900000|2020-07-03 08:45:00|1389.6|1388.6|1389.9|1388.9|1390.4|1389.4|1389.1|1388.1|0
1593766200000|2020-07-03 08:50:00|1389.6|1388.6|1390.1|1389.1|1390.5|1389.5|1389.6|1388.6|0
1593766500000|2020-07-03 08:55:00|1390|1389|1391.1|1390.1|1391.7|1390.7|1390|1389|0
1593766800000|2020-07-03 09:00:00|1391.3|1390.3|1391.8|1390.8|1392|1391|1390.8|1389.8|0
1593767100000|2020-07-03 09:05:00|1392.1|1391.1|1391.6|1390.6|1392.1|1391.1|1391|1390|2
1593767400000|2020-07-03 09:10:00|1391.8|1390.8|1390.8|1389.8|1391.8|1390.8|1390.6|1389.6|0
1593767700000|2020-07-03 09:15:00|1391|1390|1390.7|1389.7|1391.6|1390.6|1390.7|1389.7|0
1593768000000|2020-07-03 09:20:00|1390.8|1389.8|1390.5|1389.5|1391.1|1390.1|1389.8|1388.8|1
1593768300000|2020-07-03 09:25:00|1390.3|1389.3|1389.8|1388.8|1390.6|1389.6|1389.8|1388.8|0
1593768600000|2020-07-03 09:30:00|1389.6|1388.6|1389.3|1388.3|1389.8|1388.8|1389.1|1388.1|0
1593768900000|2020-07-03 09:35:00|1389.2|1388.2|1389.6|1388.6|1389.6|1388.6|1388.8|1387.8|0
1593769200000|2020-07-03 09:40:00|1389.8|1388.8|1389.5|1388.5|1389.8|1388.8|1389.5|1388.5|0
1593769500000|2020-07-03 09:45:00|1389.3|1388.3|1388.2|1387.2|1389.8|1388.8|1387.7|1386.7|50
1593769800000|2020-07-03 09:50:00|1388|1387|1388.8|1387.8|1389|1388|1388|1387|0
1593770100000|2020-07-03 09:55:00|1389|1388|1389.5|1388.5|1389.5|1388.5|1388|1387|4
1593770400000|2020-07-03 10:00:00|1389.2|1388.2|1388.2|1387.2|1389.2|1388.2|1388.2|1387.2|0
1593770700000|2020-07-03 10:05:00|1388|1387|1386.6|1385.6|1388.1|1387.1|1386.6|1385.6|0
1593771000000|2020-07-03 10:10:00|1386.3|1385.3|1386.7|1385.7|1387.1|1386.1|1386.3|1385.3|0
1593771300000|2020-07-03 10:15:00|1386.8|1385.8|1386.3|1385.3|1386.8|1385.8|1386.1|1385.1|0
1593771600000|2020-07-03 10:20:00|1386.2|1385.2|1386.1|1385.1|1386.6|1385.6|1386|1385|0
1593771900000|2020-07-03 10:25:00|1386|1385|1386.8|1385.8|1387.3|1386.3|1385.7|1384.7|1
1593772200000|2020-07-03 10:30:00|1387|1386|1387|1386|1387.2|1386.2|1386.3|1385.3|0
1593772500000|2020-07-03 10:35:00|1387.2|1386.2|1387.1|1386.1|1387.7|1386.7|1386.1|1385.1|12
1593772800000|2020-07-03 10:40:00|1386.7|1385.7|1385.8|1384.8|1386.8|1385.8|1385.8|1384.8|0
1593773100000|2020-07-03 10:45:00|1385.6|1384.6|1386.2|1385.2|1386.5|1385.5|1385.6|1384.6|0
1593773400000|2020-07-03 10:50:00|1386.3|1385.3|1386.6|1385.6|1386.8|1385.8|1386.2|1385.2|0
1593773700000|2020-07-03 10:55:00|1386.5|1385.5|1386.2|1385.2|1386.6|1385.6|1386.1|1385.1|0
1593774000000|2020-07-03 11:00:00|1386.1|1385.1|1386.2|1385.2|1386.5|1385.5|1385.6|1384.6|0
1593774300000|2020-07-03 11:05:00|1386.1|1385.1|1387.1|1386.1|1387.1|1386.1|1386.1|1385.1|0
1593774600000|2020-07-03 11:10:00|1386.8|1385.8|1386.2|1385.2|1386.8|1385.8|1386.1|1385.1|0
1593774900000|2020-07-03 11:15:00|1386.1|1385.1|1385.8|1384.8|1386.3|1385.3|1385.6|1384.6|0
1593775200000|2020-07-03 11:20:00|1385.6|1384.6|1385.2|1384.2|1386.1|1385.1|1385.1|1384.1|0
1593775500000|2020-07-03 11:25:00|1385.1|1384.1|1385|1384|1385.2|1384.2|1384.7|1383.7|0
1593775800000|2020-07-03 11:30:00|1384.8|1383.8|1384.8|1383.8|1385.1|1384.1|1384.7|1383.7|0
1593776100000|2020-07-03 11:35:00|1384.7|1383.7|1385.2|1384.2|1385.6|1384.6|1384.7|1383.7|0
1593776400000|2020-07-03 11:40:00|1385.1|1384.1|1385.6|1384.6|1385.8|1384.8|1385|1384|0
1593776700000|2020-07-03 11:45:00|1385.8|1384.8|1385.8|1384.8|1386.5|1385.5|1385|1384|1
1593777000000|2020-07-03 11:50:00|1386.1|1385.1|1386.5|1385.5|1386.5|1385.5|1385.8|1384.8|0
1593777300000|2020-07-03 11:55:00|1386.1|1385.1|1385|1384|1386.5|1385.5|1385|1384|0
1593777600000|2020-07-03 12:00:00|1385.1|1384.1|1385|1384|1385.3|1384.3|1384.6|1383.6|0
1593777900000|2020-07-03 12:05:00|1384.8|1383.8|1385|1384|1385.2|1384.2|1384.8|1383.8|0
1593778200000|2020-07-03 12:10:00|1384.8|1383.8|1385|1384|1385.2|1384.2|1384.3|1383.3|0
1593778500000|2020-07-03 12:15:00|1385.1|1384.1|1385.1|1384.1|1385.2|1384.2|1385|1384|0
1593778800000|2020-07-03 12:20:00|1385|1384|1385.5|1384.5|1385.5|1384.5|1385|1384|0
1593779100000|2020-07-03 12:25:00|1385.3|1384.3|1385.7|1384.7|1385.7|1384.7|1385.2|1384.2|0
1593779400000|2020-07-03 12:30:00|1385.8|1384.8|1385.6|1384.6|1385.8|1384.8|1385.5|1384.5|0
1593779700000|2020-07-03 12:35:00|1385.5|1384.5|1385.5|1384.5|1385.6|1384.6|1385.5|1384.5|0
1593780000000|2020-07-03 12:40:00|1385.3|1384.3|1385.3|1384.3|1385.5|1384.5|1385.2|1384.2|0
1593780300000|2020-07-03 12:45:00|1385.2|1384.2|1385.2|1384.2|1385.3|1384.3|1384.7|1383.7|4
1593780600000|2020-07-03 12:50:00|1385.3|1384.3|1385.2|1384.2|1385.3|1384.3|1384.8|1383.8|14
1593780900000|2020-07-03 12:55:00|1385.3|1384.3|1385.3|1384.3|1385.3|1384.3|1385.1|1384.1|0
1593781200000|2020-07-03 13:00:00|1385.6|1384.6|1385.3|1384.3|1385.6|1384.6|1385.2|1384.2|0
1593781500000|2020-07-03 13:05:00|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|0
1593781800000|2020-07-03 13:10:00|1385.6|1384.6|1384.8|1383.8|1385.6|1384.6|1384.8|1383.8|0
1593782100000|2020-07-03 13:15:00|1385|1384|1383.6|1382.6|1385.6|1384.6|1383.6|1382.6|21
1593782400000|2020-07-03 13:20:00|1383.7|1382.7|1382.8|1381.8|1384.3|1383.3|1382.7|1381.7|50
1593782700000|2020-07-03 13:25:00|1382.7|1381.7|1382.3|1381.3|1382.7|1381.7|1381.6|1380.6|0
1593783000000|2020-07-03 13:30:00|1382.5|1381.5|1380.7|1379.7|1382.5|1381.5|1380.7|1379.7|0
1593783300000|2020-07-03 13:35:00|1380.8|1379.8|1381.6|1380.6|1381.6|1380.6|1380.7|1379.7|0
1593783600000|2020-07-03 13:40:00|1381.3|1380.3|1381|1380|1381.3|1380.3|1379.7|1378.7|0
1593783900000|2020-07-03 13:45:00|1381.1|1380.1|1382.7|1381.7|1382.7|1381.7|1381.1|1380.1|0
1593784200000|2020-07-03 13:50:00|1382.6|1381.6|1382.4|1381.4|1382.7|1381.7|1381.9|1380.9|0
1593784500000|2020-07-03 13:55:00|1382.1|1381.1|1383.5|1382.5|1383.5|1382.5|1382.1|1381.1|0
1593784800000|2020-07-03 14:00:00|1383.6|1382.6|1383.1|1382.1|1383.6|1382.6|1383|1382|0
1593785100000|2020-07-03 14:05:00|1383|1382|1382.9|1381.9|1383.2|1382.2|1382.9|1381.9|0
1593785400000|2020-07-03 14:10:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1381.9|1380.9|6
1593785700000|2020-07-03 14:15:00|1381.9|1380.9|1381.5|1380.5|1382|1381|1381.5|1380.5|0
1593786000000|2020-07-03 14:20:00|1381.6|1380.6|1380.4|1379.4|1381.6|1380.6|1380.4|1379.4|2
1593786300000|2020-07-03 14:25:00|1380.5|1379.5|1379.6|1378.6|1380.5|1379.5|1379.6|1378.6|0
1593786600000|2020-07-03 14:30:00|1379.7|1378.7|1379.6|1378.6|1380.4|1379.4|1379.4|1378.4|0
1593786900000|2020-07-03 14:35:00|1379.4|1378.4|1379.4|1378.4|1379.6|1378.6|1379|1378|0
1593787200000|2020-07-03 14:40:00|1379.6|1378.6|1380|1379|1380|1379|1379.4|1378.4|0
1593787500000|2020-07-03 14:45:00|1379.9|1378.9|1380.5|1379.5|1380.6|1379.6|1379.9|1378.9|0
1593787800000|2020-07-03 14:50:00|1380.6|1379.6|1379.5|1378.5|1380.6|1379.6|1379.5|1378.5|8
1593760800000|2020-07-03 07:20:00|1389.8|1388.8|1389.1|1388.1|1389.8|1388.8|1388|1387|27
1593761100000|2020-07-03 07:25:00|1389|1388|1389.4|1388.4|1389.6|1388.6|1388.3|1387.3|0
1593761400000|2020-07-03 07:30:00|1389.6|1388.6|1391.3|1390.3|1391.3|1390.3|1389.5|1388.5|0
1593761700000|2020-07-03 07:35:00|1391.4|1390.4|1390.4|1389.4|1391.6|1390.6|1390.4|1389.4|0
1593762000000|2020-07-03 07:40:00|1390.5|1389.5|1389.4|1388.4|1390.6|1389.6|1389.4|1388.4|0
1593762300000|2020-07-03 07:45:00|1389.6|1388.6|1388.8|1387.8|1390.3|1389.3|1388.4|1387.4|0
1593762600000|2020-07-03 07:50:00|1388.9|1387.9|1388.6|1387.6|1388.9|1387.9|1388.1|1387.1|0
1593762900000|2020-07-03 07:55:00|1388.5|1387.5|1389.3|1388.3|1389.4|1388.4|1388.5|1387.5|0
1593763200000|2020-07-03 08:00:00|1389.4|1388.4|1390.8|1389.8|1390.8|1389.8|1389.3|1388.3|0
1593763500000|2020-07-03 08:05:00|1390.6|1389.6|1391.6|1390.6|1391.8|1390.8|1390.6|1389.6|0
1593763800000|2020-07-03 08:10:00|1391.8|1390.8|1391.1|1390.1|1391.8|1390.8|1390.6|1389.6|0
1593764100000|2020-07-03 08:15:00|1390.9|1389.9|1390.6|1389.6|1391.1|1390.1|1390.4|1389.4|0
1593764400000|2020-07-03 08:20:00|1390.8|1389.8|1390.1|1389.1|1390.8|1389.8|1390|1389|0
1593764700000|2020-07-03 08:25:00|1390|1389|1390|1389|1390.1|1389.1|1388.8|1387.8|1
1593765000000|2020-07-03 08:30:00|1389.9|1388.9|1390.5|1389.5|1390.5|1389.5|1389.6|1388.6|0
1593765300000|2020-07-03 08:35:00|1390.6|1389.6|1389.6|1388.6|1390.6|1389.6|1389.6|1388.6|0
1593765600000|2020-07-03 08:40:00|1389.9|1388.9|1389.9|1388.9|1390.3|1389.3|1389.1|1388.1|0
1593765900000|2020-07-03 08:45:00|1389.6|1388.6|1389.9|1388.9|1390.4|1389.4|1389.1|1388.1|0
1593766200000|2020-07-03 08:50:00|1389.6|1388.6|1390.1|1389.1|1390.5|1389.5|1389.6|1388.6|0
1593766500000|2020-07-03 08:55:00|1390|1389|1391.1|1390.1|1391.7|1390.7|1390|1389|0
1593766800000|2020-07-03 09:00:00|1391.3|1390.3|1391.8|1390.8|1392|1391|1390.8|1389.8|0
1593767100000|2020-07-03 09:05:00|1392.1|1391.1|1391.6|1390.6|1392.1|1391.1|1391|1390|2
1593767400000|2020-07-03 09:10:00|1391.8|1390.8|1390.8|1389.8|1391.8|1390.8|1390.6|1389.6|0
1593767700000|2020-07-03 09:15:00|1391|1390|1390.7|1389.7|1391.6|1390.6|1390.7|1389.7|0
1593768000000|2020-07-03 09:20:00|1390.8|1389.8|1390.5|1389.5|1391.1|1390.1|1389.8|1388.8|1
1593768300000|2020-07-03 09:25:00|1390.3|1389.3|1389.8|1388.8|1390.6|1389.6|1389.8|1388.8|0
1593768600000|2020-07-03 09:30:00|1389.6|1388.6|1389.3|1388.3|1389.8|1388.8|1389.1|1388.1|0
1593768900000|2020-07-03 09:35:00|1389.2|1388.2|1389.6|1388.6|1389.6|1388.6|1388.8|1387.8|0
1593769200000|2020-07-03 09:40:00|1389.8|1388.8|1389.5|1388.5|1389.8|1388.8|1389.5|1388.5|0
1593769500000|2020-07-03 09:45:00|1389.3|1388.3|1388.2|1387.2|1389.8|1388.8|1387.7|1386.7|50
1593769800000|2020-07-03 09:50:00|1388|1387|1388.8|1387.8|1389|1388|1388|1387|0
1593770100000|2020-07-03 09:55:00|1389|1388|1389.5|1388.5|1389.5|1388.5|1388|1387|4
1593770400000|2020-07-03 10:00:00|1389.2|1388.2|1388.2|1387.2|1389.2|1388.2|1388.2|1387.2|0
1593770700000|2020-07-03 10:05:00|1388|1387|1386.6|1385.6|1388.1|1387.1|1386.6|1385.6|0
1593771000000|2020-07-03 10:10:00|1386.3|1385.3|1386.7|1385.7|1387.1|1386.1|1386.3|1385.3|0
1593771300000|2020-07-03 10:15:00|1386.8|1385.8|1386.3|1385.3|1386.8|1385.8|1386.1|1385.1|0
1593771600000|2020-07-03 10:20:00|1386.2|1385.2|1386.1|1385.1|1386.6|1385.6|1386|1385|0
1593771900000|2020-07-03 10:25:00|1386|1385|1386.8|1385.8|1387.3|1386.3|1385.7|1384.7|1
1593772200000|2020-07-03 10:30:00|1387|1386|1387|1386|1387.2|1386.2|1386.3|1385.3|0
1593772500000|2020-07-03 10:35:00|1387.2|1386.2|1387.1|1386.1|1387.7|1386.7|1386.1|1385.1|12
1593772800000|2020-07-03 10:40:00|1386.7|1385.7|1385.8|1384.8|1386.8|1385.8|1385.8|1384.8|0
1593773100000|2020-07-03 10:45:00|1385.6|1384.6|1386.2|1385.2|1386.5|1385.5|1385.6|1384.6|0
1593773400000|2020-07-03 10:50:00|1386.3|1385.3|1386.6|1385.6|1386.8|1385.8|1386.2|1385.2|0
1593773700000|2020-07-03 10:55:00|1386.5|1385.5|1386.2|1385.2|1386.6|1385.6|1386.1|1385.1|0
1593774000000|2020-07-03 11:00:00|1386.1|1385.1|1386.2|1385.2|1386.5|1385.5|1385.6|1384.6|0
1593774300000|2020-07-03 11:05:00|1386.1|1385.1|1387.1|1386.1|1387.1|1386.1|1386.1|1385.1|0
1593774600000|2020-07-03 11:10:00|1386.8|1385.8|1386.2|1385.2|1386.8|1385.8|1386.1|1385.1|0
1593774900000|2020-07-03 11:15:00|1386.1|1385.1|1385.8|1384.8|1386.3|1385.3|1385.6|1384.6|0
1593775200000|2020-07-03 11:20:00|1385.6|1384.6|1385.2|1384.2|1386.1|1385.1|1385.1|1384.1|0
1593775500000|2020-07-03 11:25:00|1385.1|1384.1|1385|1384|1385.2|1384.2|1384.7|1383.7|0
1593775800000|2020-07-03 11:30:00|1384.8|1383.8|1384.8|1383.8|1385.1|1384.1|1384.7|1383.7|0
1593776100000|2020-07-03 11:35:00|1384.7|1383.7|1385.2|1384.2|1385.6|1384.6|1384.7|1383.7|0
1593776400000|2020-07-03 11:40:00|1385.1|1384.1|1385.6|1384.6|1385.8|1384.8|1385|1384|0
1593776700000|2020-07-03 11:45:00|1385.8|1384.8|1385.8|1384.8|1386.5|1385.5|1385|1384|1
1593777000000|2020-07-03 11:50:00|1386.1|1385.1|1386.5|1385.5|1386.5|1385.5|1385.8|1384.8|0
1593777300000|2020-07-03 11:55:00|1386.1|1385.1|1385|1384|1386.5|1385.5|1385|1384|0
1593777600000|2020-07-03 12:00:00|1385.1|1384.1|1385|1384|1385.3|1384.3|1384.6|1383.6|0
1593777900000|2020-07-03 12:05:00|1384.8|1383.8|1385|1384|1385.2|1384.2|1384.8|1383.8|0
1593778200000|2020-07-03 12:10:00|1384.8|1383.8|1385|1384|1385.2|1384.2|1384.3|1383.3|0
1593778500000|2020-07-03 12:15:00|1385.1|1384.1|1385.1|1384.1|1385.2|1384.2|1385|1384|0
1593778800000|2020-07-03 12:20:00|1385|1384|1385.5|1384.5|1385.5|1384.5|1385|1384|0
1593779100000|2020-07-03 12:25:00|1385.3|1384.3|1385.7|1384.7|1385.7|1384.7|1385.2|1384.2|0
1593779400000|2020-07-03 12:30:00|1385.8|1384.8|1385.6|1384.6|1385.8|1384.8|1385.5|1384.5|0
1593779700000|2020-07-03 12:35:00|1385.5|1384.5|1385.5|1384.5|1385.6|1384.6|1385.5|1384.5|0
1593780000000|2020-07-03 12:40:00|1385.3|1384.3|1385.3|1384.3|1385.5|1384.5|1385.2|1384.2|0
1593780300000|2020-07-03 12:45:00|1385.2|1384.2|1385.2|1384.2|1385.3|1384.3|1384.7|1383.7|4
1593780600000|2020-07-03 12:50:00|1385.3|1384.3|1385.2|1384.2|1385.3|1384.3|1384.8|1383.8|14
1593780900000|2020-07-03 12:55:00|1385.3|1384.3|1385.3|1384.3|1385.3|1384.3|1385.1|1384.1|0
1593781200000|2020-07-03 13:00:00|1385.6|1384.6|1385.3|1384.3|1385.6|1384.6|1385.2|1384.2|0
1593781500000|2020-07-03 13:05:00|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|1385.5|1384.5|0
1593781800000|2020-07-03 13:10:00|1385.6|1384.6|1384.8|1383.8|1385.6|1384.6|1384.8|1383.8|0
1593782100000|2020-07-03 13:15:00|1385|1384|1383.6|1382.6|1385.6|1384.6|1383.6|1382.6|21
1593782400000|2020-07-03 13:20:00|1383.7|1382.7|1382.8|1381.8|1384.3|1383.3|1382.7|1381.7|50
1593782700000|2020-07-03 13:25:00|1382.7|1381.7|1382.3|1381.3|1382.7|1381.7|1381.6|1380.6|0
1593783000000|2020-07-03 13:30:00|1382.5|1381.5|1380.7|1379.7|1382.5|1381.5|1380.7|1379.7|0
1593783300000|2020-07-03 13:35:00|1380.8|1379.8|1381.6|1380.6|1381.6|1380.6|1380.7|1379.7|0
1593783600000|2020-07-03 13:40:00|1381.3|1380.3|1381|1380|1381.3|1380.3|1379.7|1378.7|0
1593783900000|2020-07-03 13:45:00|1381.1|1380.1|1382.7|1381.7|1382.7|1381.7|1381.1|1380.1|0
1593784200000|2020-07-03 13:50:00|1382.6|1381.6|1382.4|1381.4|1382.7|1381.7|1381.9|1380.9|0
1593784500000|2020-07-03 13:55:00|1382.1|1381.1|1383.5|1382.5|1383.5|1382.5|1382.1|1381.1|0
1593784800000|2020-07-03 14:00:00|1383.6|1382.6|1383.1|1382.1|1383.6|1382.6|1383|1382|0
1593785100000|2020-07-03 14:05:00|1383|1382|1382.9|1381.9|1383.2|1382.2|1382.9|1381.9|0
1593785400000|2020-07-03 14:10:00|1382.7|1381.7|1382|1381|1382.7|1381.7|1381.9|1380.9|6
1593785700000|2020-07-03 14:15:00|1381.9|1380.9|1381.5|1380.5|1382|1381|1381.5|1380.5|0
1593786000000|2020-07-03 14:20:00|1381.6|1380.6|1380.4|1379.4|1381.6|1380.6|1380.4|1379.4|2
1593786300000|2020-07-03 14:25:00|1380.5|1379.5|1379.6|1378.6|1380.5|1379.5|1379.6|1378.6|0
1593786600000|2020-07-03 14:30:00|1379.7|1378.7|1379.6|1378.6|1380.4|1379.4|1379.4|1378.4|0
1593786900000|2020-07-03 14:35:00|1379.4|1378.4|1379.4|1378.4|1379.6|1378.6|1379|1378|0
1593787200000|2020-07-03 14:40:00|1379.6|1378.6|1380|1379|1380|1379|1379.4|1378.4|0
1593787500000|2020-07-03 14:45:00|1379.9|1378.9|1380.5|1379.5|1380.6|1379.6|1379.9|1378.9|0
1593787800000|2020-07-03 14:50:00|1380.6|1379.6|1379.5|1378.5|1380.6|1379.6|1379.5|1378.5|8
1594019700000|2020-07-06 07:15:00|1388.4|1387.4|1387.7|1386.7|1390|1389|1387.6|1386.6|0
1594020000000|2020-07-06 07:20:00|1387.9|1386.9|1385.4|1384.4|1389|1388|1384.4|1383.4|3
1594020300000|2020-07-06 07:25:00|1385.1|1384.1|1385.7|1384.7|1385.7|1384.7|1385.1|1384.1|0
1594020600000|2020-07-06 07:30:00|1385.5|1384.5|1386|1385|1386.1|1385.1|1385|1384|0
1594020900000|2020-07-06 07:35:00|1386.1|1385.1|1386.1|1385.1|1386.4|1385.4|1386|1385|0
1594021200000|2020-07-06 07:40:00|1386.2|1385.2|1386.2|1385.2|1386.6|1385.6|1386.1|1385.1|0
1594021500000|2020-07-06 07:45:00|1386.1|1385.1|1386|1385|1386.1|1385.1|1385.9|1384.9|0
1594021800000|2020-07-06 07:50:00|1385.9|1384.9|1386.1|1385.1|1386.2|1385.2|1385.7|1384.7|0
1594022100000|2020-07-06 07:55:00|1386|1385|1386|1385|1386.2|1385.2|1385.6|1384.6|0
1594022400000|2020-07-06 08:00:00|1386.1|1385.1|1386|1385|1386.2|1385.2|1386|1385|0
1594022700000|2020-07-06 08:05:00|1386.1|1385.1|1385.9|1384.9|1386.2|1385.2|1385.6|1384.6|0
1594023000000|2020-07-06 08:10:00|1385.7|1384.7|1386|1385|1386|1385|1385.5|1384.5|0
1594023300000|2020-07-06 08:15:00|1386.1|1385.1|1386.9|1385.9|1386.9|1385.9|1386|1385|1
1594023600000|2020-07-06 08:20:00|1387.9|1386.9|1386.6|1385.6|1387.9|1386.9|1386.6|1385.6|1
1594023900000|2020-07-06 08:25:00|1386.4|1385.4|1386.1|1385.1|1386.6|1385.6|1386|1385|0
1594024200000|2020-07-06 08:30:00|1386|1385|1386.1|1385.1|1386.1|1385.1|1385.7|1384.7|0
1594024500000|2020-07-06 08:35:00|1386|1385|1385.6|1384.6|1386.1|1385.1|1385.4|1384.4|0
1594024800000|2020-07-06 08:40:00|1385.7|1384.7|1384.9|1383.9|1385.7|1384.7|1384.9|1383.9|0
1594025100000|2020-07-06 08:45:00|1385|1384|1385|1384|1385.1|1384.1|1384.8|1383.8|0
1594025400000|2020-07-06 08:50:00|1385.1|1384.1|1384.8|1383.8|1385.1|1384.1|1384.5|1383.5|6
1594025700000|2020-07-06 08:55:00|1384.6|1383.6|1384.4|1383.4|1384.8|1383.8|1384.4|1383.4|3
1594026000000|2020-07-06 09:00:00|1384.5|1383.5|1383.6|1382.6|1384.5|1383.5|1383.1|1382.1|1
1594026300000|2020-07-06 09:05:00|1383.5|1382.5|1383.9|1382.9|1384.1|1383.1|1383.4|1382.4|0
1594026600000|2020-07-06 09:10:00|1383.8|1382.8|1382.6|1381.6|1383.8|1382.8|1382.4|1381.4|1
1594026900000|2020-07-06 09:15:00|1382.4|1381.4|1383.1|1382.1|1383.4|1382.4|1382.4|1381.4|0
1594027200000|2020-07-06 09:20:00|1383|1382|1383.8|1382.8|1384|1383|1383|1382|0
1594027500000|2020-07-06 09:25:00|1383.9|1382.9|1382.9|1381.9|1383.9|1382.9|1382.9|1381.9|0
1594027800000|2020-07-06 09:30:00|1382.8|1381.8|1384.1|1383.1|1384.4|1383.4|1382.8|1381.8|0
1594028100000|2020-07-06 09:35:00|1384.3|1383.3|1383.6|1382.6|1384.6|1383.6|1383.4|1382.4|0
1594028400000|2020-07-06 09:40:00|1383.5|1382.5|1383.4|1382.4|1383.9|1382.9|1383.4|1382.4|0
1594028700000|2020-07-06 09:45:00|1383.3|1382.3|1384|1383|1384.3|1383.3|1383.3|1382.3|0
1594029000000|2020-07-06 09:50:00|1383.9|1382.9|1384.5|1383.5|1384.6|1383.6|1383.9|1382.9|0
1594029300000|2020-07-06 09:55:00|1384.4|1383.4|1384.8|1383.8|1385.4|1384.4|1384.4|1383.4|0
1594029600000|2020-07-06 10:00:00|1384.6|1383.6|1385.5|1384.5|1385.8|1384.8|1384.6|1383.6|0
1594029900000|2020-07-06 10:05:00|1385.6|1384.6|1385.5|1384.5|1385.6|1384.6|1385.3|1384.3|0
1594030200000|2020-07-06 10:10:00|1385.6|1384.6|1386.6|1385.6|1387|1386|1385.6|1384.6|1
1594030500000|2020-07-06 10:15:00|1386.8|1385.8|1386.4|1385.4|1386.9|1385.9|1386.1|1385.1|0
1594030800000|2020-07-06 10:20:00|1386.3|1385.3|1386.6|1385.6|1386.9|1385.9|1386.3|1385.3|0
1594031100000|2020-07-06 10:25:00|1386.8|1385.8|1387|1386|1387|1386|1386.4|1385.4|0
1594031400000|2020-07-06 10:30:00|1387.1|1386.1|1386.4|1385.4|1387.1|1386.1|1386.3|1385.3|0
1594031700000|2020-07-06 10:35:00|1386.5|1385.5|1386.9|1385.9|1387.1|1386.1|1386.5|1385.5|0
1594032000000|2020-07-06 10:40:00|1387|1386|1386.6|1385.6|1387.1|1386.1|1386.3|1385.3|0
1594032300000|2020-07-06 10:45:00|1386.9|1385.9|1386.9|1385.9|1387|1386|1386.5|1385.5|0
1594032600000|2020-07-06 10:50:00|1387|1386|1387.9|1386.9|1387.9|1386.9|1386.9|1385.9|0
1594032900000|2020-07-06 10:55:00|1387.8|1386.8|1388.6|1387.6|1388.6|1387.6|1387.4|1386.4|0
1594033200000|2020-07-06 11:00:00|1388.5|1387.5|1388.1|1387.1|1388.5|1387.5|1387.8|1386.8|0
1594033500000|2020-07-06 11:05:00|1388.3|1387.3|1388.1|1387.1|1388.3|1387.3|1387.8|1386.8|0
1594033800000|2020-07-06 11:10:00|1388.3|1387.3|1387.9|1386.9|1388.4|1387.4|1387.8|1386.8|0
1594034100000|2020-07-06 11:15:00|1387.8|1386.8|1386.6|1385.6|1387.9|1386.9|1386.6|1385.6|0
1594034400000|2020-07-06 11:20:00|1386.5|1385.5|1385.1|1384.1|1386.5|1385.5|1385.1|1384.1|0
1594034700000|2020-07-06 11:25:00|1384.9|1383.9|1385.3|1384.3|1385.4|1384.4|1384.8|1383.8|0
1594035000000|2020-07-06 11:30:00|1385.4|1384.4|1385.5|1384.5|1385.6|1384.6|1385|1384|0
1594035300000|2020-07-06 11:35:00|1385.4|1384.4|1385.9|1384.9|1386.1|1385.1|1385.4|1384.4|0
1594035600000|2020-07-06 11:40:00|1385.8|1384.8|1385.8|1384.8|1386.1|1385.1|1385.6|1384.6|0
1594035900000|2020-07-06 11:45:00|1386|1385|1385.8|1384.8|1386.2|1385.2|1385.6|1384.6|0
1594036200000|2020-07-06 11:50:00|1385.5|1384.5|1386|1385|1386.1|1385.1|1385.3|1384.3|0
1594036500000|2020-07-06 11:55:00|1385.8|1384.8|1386.3|1385.3|1387|1386|1385.8|1384.8|0
1594036800000|2020-07-06 12:00:00|1386.6|1385.6|1387.1|1386.1|1387.1|1386.1|1386.3|1385.3|0
1594037100000|2020-07-06 12:05:00|1387.2|1386.2|1387.8|1386.8|1387.8|1386.8|1387.2|1386.2|0
1594037400000|2020-07-06 12:10:00|1388|1387|1387.8|1386.8|1388|1387|1387.6|1386.6|0
1594037700000|2020-07-06 12:15:00|1388|1387|1388.5|1387.5|1388.5|1387.5|1388|1387|0
1594038000000|2020-07-06 12:20:00|1388.3|1387.3|1388.2|1387.2|1388.5|1387.5|1388.2|1387.2|0
1594038300000|2020-07-06 12:25:00|1388.1|1387.1|1388.7|1387.7|1388.7|1387.7|1388.1|1387.1|0
1594038600000|2020-07-06 12:30:00|1388.6|1387.6|1388.6|1387.6|1388.8|1387.8|1388.5|1387.5|0
1594038900000|2020-07-06 12:35:00|1388.5|1387.5|1388.1|1387.1|1388.5|1387.5|1387.7|1386.7|0
1594039200000|2020-07-06 12:40:00|1388.2|1387.2|1386.6|1385.6|1388.2|1387.2|1386.6|1385.6|0
1594039500000|2020-07-06 12:45:00|1386.1|1385.1|1386.8|1385.8|1386.8|1385.8|1385.8|1384.8|0
1594039800000|2020-07-06 12:50:00|1386.7|1385.7|1386.7|1385.7|1386.7|1385.7|1386.6|1385.6|0
1594040100000|2020-07-06 12:55:00|1386.6|1385.6|1385.8|1384.8|1386.7|1385.7|1385.8|1384.8|0
1594040400000|2020-07-06 13:00:00|1386.1|1385.1|1385.5|1384.5|1386.1|1385.1|1385.5|1384.5|0
1594040700000|2020-07-06 13:05:00|1385.1|1384.1|1384|1383|1385.1|1384.1|1383.7|1382.7|1
1594041000000|2020-07-06 13:10:00|1384.5|1383.5|1384|1383|1384.5|1383.5|1384|1383|0
1594041300000|2020-07-06 13:15:00|1384.1|1383.1|1384.5|1383.5|1384.5|1383.5|1384.1|1383.1|0
1594041600000|2020-07-06 13:20:00|1384.3|1383.3|1384.5|1383.5|1384.7|1383.7|1384.3|1383.3|0
1594041900000|2020-07-06 13:25:00|1384.6|1383.6|1386.1|1385.1|1386.1|1385.1|1384.5|1383.5|0
1594042200000|2020-07-06 13:30:00|1386.2|1385.2|1388.6|1387.6|1388.6|1387.6|1386.1|1385.1|0
1594042500000|2020-07-06 13:35:00|1388.7|1387.7|1387|1386|1388.7|1387.7|1387|1386|0
1594042800000|2020-07-06 13:40:00|1386.8|1385.8|1388.2|1387.2|1388.5|1387.5|1386.8|1385.8|0
1594043100000|2020-07-06 13:45:00|1388.1|1387.1|1386.6|1385.6|1388.2|1387.2|1386.6|1385.6|0
1594043400000|2020-07-06 13:50:00|1386.7|1385.7|1386.2|1385.2|1386.8|1385.8|1386.1|1385.1|0
1594043700000|2020-07-06 13:55:00|1386.6|1385.6|1387.1|1386.1|1387.1|1386.1|1386|1385|0
1594044000000|2020-07-06 14:00:00|1387.2|1386.2|1388.2|1387.2|1388.5|1387.5|1387.2|1386.2|0
1594044300000|2020-07-06 14:05:00|1388.1|1387.1|1386.6|1385.6|1388.1|1387.1|1386|1385|0
1594044600000|2020-07-06 14:10:00|1386.8|1385.8|1387.9|1386.9|1388.3|1387.3|1386.8|1385.8|0
1594044900000|2020-07-06 14:15:00|1387.8|1386.8|1389|1388|1389|1388|1387.6|1386.6|0
1594045200000|2020-07-06 14:20:00|1388.9|1387.9|1388.8|1387.8|1389.1|1388.1|1388.6|1387.6|0
1594045500000|2020-07-06 14:25:00|1388.6|1387.6|1389|1388|1389|1388|1388.4|1387.4|0
1594045800000|2020-07-06 14:30:00|1388.9|1387.9|1390|1389|1390.1|1389.1|1388.8|1387.8|1
1594046100000|2020-07-06 14:35:00|1389.9|1388.9|1389.3|1388.3|1390|1389|1389.1|1388.1|0
1594046400000|2020-07-06 14:40:00|1389.4|1388.4|1390.8|1389.8|1390.8|1389.8|1389.3|1388.3|0
1594046700000|2020-07-06 14:45:00|1390.9|1389.9|1390.8|1389.8|1391.3|1390.3|1390.6|1389.6|0
1594047000000|2020-07-06 14:50:00|1390.9|1389.9|1390.5|1389.5|1391.5|1390.5|1390.4|1389.4|35
1594109700000|2020-07-07 08:15:00|1385|1384|1384.3|1383.3|1385|1384|1384|1383|0
1594110000000|2020-07-07 08:20:00|1384|1383|1383.5|1382.5|1384.3|1383.3|1383|1382|0
1594110300000|2020-07-07 08:25:00|1383.8|1382.8|1382.4|1381.4|1384.5|1383.5|1382.3|1381.3|0
1594110600000|2020-07-07 08:30:00|1382.3|1381.3|1382.3|1381.3|1382.8|1381.8|1382.3|1381.3|0
1594110900000|2020-07-07 08:35:00|1382|1381|1381.8|1380.8|1382.4|1381.4|1381.5|1380.5|0
1594111200000|2020-07-07 08:40:00|1382|1381|1382.3|1381.3|1382.4|1381.4|1381.5|1380.5|0
1594111500000|2020-07-07 08:45:00|1382.4|1381.4|1382.3|1381.3|1382.8|1381.8|1382|1381|0
1594111800000|2020-07-07 08:50:00|1382|1381|1381|1380|1382|1381|1381|1380|0
1594112100000|2020-07-07 08:55:00|1380.9|1379.9|1380.5|1379.5|1380.9|1379.9|1380.3|1379.3|0
1594112400000|2020-07-07 09:00:00|1380.3|1379.3|1380.5|1379.5|1380.9|1379.9|1380.3|1379.3|0
1594112700000|2020-07-07 09:05:00|1380.3|1379.3|1380.5|1379.5|1380.8|1379.8|1380.1|1379.1|0
1594113000000|2020-07-07 09:10:00|1380.3|1379.3|1379.8|1378.8|1380.3|1379.3|1379.5|1378.5|0
1594113300000|2020-07-07 09:15:00|1380|1379|1379.3|1378.3|1380|1379|1379.3|1378.3|0
1594113600000|2020-07-07 09:20:00|1379.4|1378.4|1378.5|1377.5|1379.4|1378.4|1378.5|1377.5|0
1594113900000|2020-07-07 09:25:00|1378.3|1377.3|1379.4|1378.4|1379.4|1378.4|1377.9|1376.9|0
1594114200000|2020-07-07 09:30:00|1379.5|1378.5|1379.3|1378.3|1379.8|1378.8|1379.3|1378.3|0
1594114500000|2020-07-07 09:35:00|1379.4|1378.4|1379.4|1378.4|1379.5|1378.5|1379|1378|0
1594114800000|2020-07-07 09:40:00|1379.3|1378.3|1379.3|1378.3|1379.4|1378.4|1379|1378|0
1594115100000|2020-07-07 09:45:00|1379.4|1378.4|1378.6|1377.6|1379.4|1378.4|1378.6|1377.6|0
1594115400000|2020-07-07 09:50:00|1378.5|1377.5|1379.4|1378.4|1379.4|1378.4|1378.3|1377.3|0
1594115700000|2020-07-07 09:55:00|1379.5|1378.5|1379.5|1378.5|1380.1|1379.1|1379.4|1378.4|0
1594116000000|2020-07-07 10:00:00|1379.8|1378.8|1381|1380|1381|1380|1379.8|1378.8|0
1594116300000|2020-07-07 10:05:00|1380.9|1379.9|1381.3|1380.3|1381.6|1380.6|1380.8|1379.8|0
1594116600000|2020-07-07 10:10:00|1380.9|1379.9|1380.9|1379.9|1381.1|1380.1|1380.5|1379.5|0
1594116900000|2020-07-07 10:15:00|1380.8|1379.8|1380.9|1379.9|1380.9|1379.9|1380.1|1379.1|0
1594117200000|2020-07-07 10:20:00|1381|1380|1381.3|1380.3|1381.3|1380.3|1380.9|1379.9|0
1594117500000|2020-07-07 10:25:00|1381.4|1380.4|1381.3|1380.3|1381.4|1380.4|1380.8|1379.8|2
1594117800000|2020-07-07 10:30:00|1381.4|1380.4|1382.8|1381.8|1383|1382|1381.3|1380.3|1
1594118100000|2020-07-07 10:35:00|1382.5|1381.5|1383.5|1382.5|1384.3|1383.3|1382.3|1381.3|0
1594118400000|2020-07-07 10:40:00|1383.3|1382.3|1382.9|1381.9|1383.3|1382.3|1382.6|1381.6|0
1594118700000|2020-07-07 10:45:00|1383.1|1382.1|1383.4|1382.4|1383.4|1382.4|1382.9|1381.9|0
1594119000000|2020-07-07 10:50:00|1383.6|1382.6|1383.1|1382.1|1383.6|1382.6|1382.6|1381.6|0
1594119300000|2020-07-07 10:55:00|1382.9|1381.9|1382.6|1381.6|1383.3|1382.3|1382.6|1381.6|0
1594119600000|2020-07-07 11:00:00|1382.4|1381.4|1383.1|1382.1|1383.1|1382.1|1382.4|1381.4|0
1594119900000|2020-07-07 11:05:00|1382.9|1381.9|1382.9|1381.9|1383.1|1382.1|1382.6|1381.6|0
1594120200000|2020-07-07 11:10:00|1383.1|1382.1|1383.6|1382.6|1383.6|1382.6|1383.1|1382.1|0
1594120500000|2020-07-07 11:15:00|1383.9|1382.9|1385.4|1384.4|1385.4|1384.4|1383.6|1382.6|0
1594120800000|2020-07-07 11:20:00|1385.1|1384.1|1384.4|1383.4|1385.4|1384.4|1384.1|1383.1|0
1594121100000|2020-07-07 11:25:00|1384.1|1383.1|1383.9|1382.9|1384.1|1383.1|1383.6|1382.6|0
1594121400000|2020-07-07 11:30:00|1383.6|1382.6|1383.4|1382.4|1384.1|1383.1|1383.4|1382.4|0
1594121700000|2020-07-07 11:35:00|1383.1|1382.1|1383.1|1382.1|1383.4|1382.4|1382.4|1381.4|0
1594122000000|2020-07-07 11:40:00|1383.5|1382.5|1383.7|1382.7|1384|1383|1383.2|1382.2|0
1594122300000|2020-07-07 11:45:00|1383.5|1382.5|1384.5|1383.5|1384.5|1383.5|1383.5|1382.5|0
1594122600000|2020-07-07 11:50:00|1384.2|1383.2|1383.5|1382.5|1384.5|1383.5|1383.5|1382.5|0
1594122900000|2020-07-07 11:55:00|1383.6|1382.6|1383.5|1382.5|1383.6|1382.6|1383|1382|0
1594123200000|2020-07-07 12:00:00|1383.6|1382.6|1383.5|1382.5|1383.7|1382.7|1383|1382|0
1594123500000|2020-07-07 12:05:00|1383|1382|1382.5|1381.5|1383|1382|1382.5|1381.5|0
1594123800000|2020-07-07 12:10:00|1382.2|1381.2|1384.2|1383.2|1384.2|1383.2|1382.2|1381.2|0
1594124100000|2020-07-07 12:15:00|1384|1383|1385|1384|1385|1384|1383.6|1382.6|0
1594124400000|2020-07-07 12:20:00|1385.1|1384.1|1385.2|1384.2|1385.5|1384.5|1385|1384|0
1594124700000|2020-07-07 12:25:00|1385|1384|1384.7|1383.7|1385.2|1384.2|1384.2|1383.2|0
1594125000000|2020-07-07 12:30:00|1384.5|1383.5|1384|1383|1384.7|1383.7|1383.7|1382.7|0
1594125300000|2020-07-07 12:35:00|1383.7|1382.7|1384.2|1383.2|1384.3|1383.3|1383.7|1382.7|0
1594125600000|2020-07-07 12:40:00|1384.5|1383.5|1384.5|1383.5|1384.7|1383.7|1384.2|1383.2|0
1594125900000|2020-07-07 12:45:00|1384.2|1383.2|1384.3|1383.3|1384.3|1383.3|1384|1383|0
1594126200000|2020-07-07 12:50:00|1384.5|1383.5|1384.5|1383.5|1384.5|1383.5|1384|1383|0
1594126500000|2020-07-07 12:55:00|1384.2|1383.2|1384.2|1383.2|1384.5|1383.5|1384|1383|0
1594126800000|2020-07-07 13:00:00|1384.3|1383.3|1385.1|1384.1|1385.2|1384.2|1384.2|1383.2|0
1594127100000|2020-07-07 13:05:00|1385|1384|1384|1383|1385|1384|1384|1383|0
1594127400000|2020-07-07 13:10:00|1384.2|1383.2|1383.5|1382.5|1384.2|1383.2|1383|1382|0
1594127700000|2020-07-07 13:15:00|1383.6|1382.6|1384|1383|1384.2|1383.2|1383.6|1382.6|0
1594128000000|2020-07-07 13:20:00|1383.7|1382.7|1384.2|1383.2|1384.2|1383.2|1383.7|1382.7|0
1594128300000|2020-07-07 13:25:00|1384.3|1383.3|1384.5|1383.5|1384.7|1383.7|1384.2|1383.2|0
1594128600000|2020-07-07 13:30:00|1384.6|1383.6|1384.5|1383.5|1385.5|1384.5|1384.2|1383.2|0
1594128900000|2020-07-07 13:35:00|1384.2|1383.2|1384|1383|1384.3|1383.3|1383.7|1382.7|0
1594129200000|2020-07-07 13:40:00|1383.7|1382.7|1385.5|1384.5|1385.5|1384.5|1383.7|1382.7|0
1594129500000|2020-07-07 13:45:00|1385.6|1384.6|1386.3|1385.3|1386.3|1385.3|1385.5|1384.5|0
1594129800000|2020-07-07 13:50:00|1386.2|1385.2|1387|1386|1387.3|1386.3|1386.2|1385.2|1
1594130100000|2020-07-07 13:55:00|1386.8|1385.8|1388.2|1387.2|1388.5|1387.5|1386.8|1385.8|1
1594130400000|2020-07-07 14:00:00|1388.5|1387.5|1390.2|1389.2|1390.2|1389.2|1388|1387|0
1594130700000|2020-07-07 14:05:00|1390.5|1389.5|1390.5|1389.5|1390.7|1389.7|1390|1389|0
1594131000000|2020-07-07 14:10:00|1390.7|1389.7|1391.7|1390.7|1392.2|1391.2|1390.5|1389.5|0
1594131300000|2020-07-07 14:15:00|1391.5|1390.5|1391.5|1390.5|1391.7|1390.7|1391|1390|0
1594131600000|2020-07-07 14:20:00|1391.7|1390.7|1392.7|1391.7|1392.7|1391.7|1391.5|1390.5|0
1594131900000|2020-07-07 14:25:00|1393|1392|1392|1391|1393.2|1392.2|1392|1391|0
1594132200000|2020-07-07 14:30:00|1392.2|1391.2|1390.5|1389.5|1392.2|1391.2|1390.5|1389.5|0
1594132500000|2020-07-07 14:35:00|1390.7|1389.7|1390.7|1389.7|1391.2|1390.2|1390.5|1389.5|0
1594132800000|2020-07-07 14:40:00|1390.5|1389.5|1389.7|1388.7|1390.7|1389.7|1389.7|1388.7|0
1594133100000|2020-07-07 14:45:00|1390.2|1389.2|1390.5|1389.5|1390.5|1389.5|1389.7|1388.7|0
1594133400000|2020-07-07 14:50:00|1390.3|1389.3|1392.7|1391.7|1392.8|1391.8|1390|1389|10
1594194000000|2020-07-08 07:40:00|1393.7|1392.7|1394.2|1393.2|1394.8|1393.8|1393.6|1392.6|25
1594194300000|2020-07-08 07:45:00|1394.5|1393.5|1395|1394|1395.2|1394.2|1394.5|1393.5|0
1594194600000|2020-07-08 07:50:00|1395.1|1394.1|1394.5|1393.5|1395.1|1394.1|1394.5|1393.5|0
1594194900000|2020-07-08 07:55:00|1394.6|1393.6|1394.1|1393.1|1394.6|1393.6|1394|1393|0
1594195200000|2020-07-08 08:00:00|1394.2|1393.2|1394.6|1393.6|1394.6|1393.6|1393.7|1392.7|0
1594195500000|2020-07-08 08:05:00|1394.5|1393.5|1394.6|1393.6|1395|1394|1393.7|1392.7|0
1594195800000|2020-07-08 08:10:00|1394.3|1393.3|1393.1|1392.1|1394.3|1393.3|1393.1|1392.1|0
1594196100000|2020-07-08 08:15:00|1393.3|1392.3|1395.5|1394.5|1395.5|1394.5|1393.1|1392.1|0
1594196400000|2020-07-08 08:20:00|1395.3|1394.3|1396.3|1395.3|1397.1|1396.1|1395.3|1394.3|1
1594196700000|2020-07-08 08:25:00|1396.5|1395.5|1398.1|1397.1|1398.6|1397.6|1396.3|1395.3|0
1594197000000|2020-07-08 08:30:00|1398.3|1397.3|1396.1|1395.1|1398.6|1397.6|1394.8|1393.8|0
1594197300000|2020-07-08 08:35:00|1396.3|1395.3|1397.2|1396.2|1398.8|1397.8|1396.3|1395.3|0
1594197600000|2020-07-08 08:40:00|1397.3|1396.3|1397.8|1396.8|1398.8|1397.8|1397.3|1396.3|1
1594197900000|2020-07-08 08:45:00|1398|1397|1399.3|1398.3|1399.5|1398.5|1397.8|1396.8|0
1594198200000|2020-07-08 08:50:00|1399.1|1398.1|1397.8|1396.8|1399.3|1398.3|1397.8|1396.8|0
1594198500000|2020-07-08 08:55:00|1398|1397|1397.3|1396.3|1398|1397|1396.6|1395.6|0
1594198800000|2020-07-08 09:00:00|1397.6|1396.6|1397.8|1396.8|1397.8|1396.8|1397.3|1396.3|0
1594199100000|2020-07-08 09:05:00|1397.6|1396.6|1396.3|1395.3|1397.8|1396.8|1396.3|1395.3|0
1594199400000|2020-07-08 09:10:00|1396.1|1395.1|1394.1|1393.1|1396.3|1395.3|1393.6|1392.6|0
1594199700000|2020-07-08 09:15:00|1393.8|1392.8|1392.7|1391.7|1394.3|1393.3|1392.1|1391.1|0
1594200000000|2020-07-08 09:20:00|1392.6|1391.6|1391.8|1390.8|1392.6|1391.6|1391.6|1390.6|0
1594200300000|2020-07-08 09:25:00|1391.6|1390.6|1392.6|1391.6|1392.7|1391.7|1391.1|1390.1|0
1594200600000|2020-07-08 09:30:00|1392.7|1391.7|1394.1|1393.1|1394.2|1393.2|1392.6|1391.6|0
1594200900000|2020-07-08 09:35:00|1394.2|1393.2|1394.1|1393.1|1394.2|1393.2|1393.6|1392.6|0
1594201200000|2020-07-08 09:40:00|1393.8|1392.8|1391.3|1390.3|1393.8|1392.8|1391.3|1390.3|0
1594201500000|2020-07-08 09:45:00|1391.2|1390.2|1392.6|1391.6|1392.7|1391.7|1391.1|1390.1|0
1594201800000|2020-07-08 09:50:00|1392.7|1391.7|1393.1|1392.1|1393.3|1392.3|1392.6|1391.6|0
1594202100000|2020-07-08 09:55:00|1393.3|1392.3|1394.8|1393.8|1394.8|1393.8|1393.1|1392.1|0
1594202400000|2020-07-08 10:00:00|1394.6|1393.6|1394.3|1393.3|1394.8|1393.8|1394.3|1393.3|0
1594202700000|2020-07-08 10:05:00|1394.1|1393.1|1395|1394|1395|1394|1394.1|1393.1|0
1594203000000|2020-07-08 10:10:00|1394.8|1393.8|1394.3|1393.3|1394.8|1393.8|1394.1|1393.1|0
1594203300000|2020-07-08 10:15:00|1394.6|1393.6|1395|1394|1395.3|1394.3|1394.6|1393.6|0
1594203600000|2020-07-08 10:20:00|1394.8|1393.8|1394.2|1393.2|1394.8|1393.8|1394.1|1393.1|0
1594203900000|2020-07-08 10:25:00|1394.3|1393.3|1394.6|1393.6|1394.6|1393.6|1394.1|1393.1|0
1594204200000|2020-07-08 10:30:00|1394.3|1393.3|1394.3|1393.3|1394.8|1393.8|1394.3|1393.3|0
1594204500000|2020-07-08 10:35:00|1394.6|1393.6|1395.6|1394.6|1395.6|1394.6|1394.3|1393.3|0
1594204800000|2020-07-08 10:40:00|1395.3|1394.3|1396.6|1395.6|1396.6|1395.6|1395.3|1394.3|0
1594205100000|2020-07-08 10:45:00|1396.8|1395.8|1397.1|1396.1|1397.1|1396.1|1396.6|1395.6|0
1594205400000|2020-07-08 10:50:00|1396.8|1395.8|1397.1|1396.1|1397.3|1396.3|1396.8|1395.8|0
1594205700000|2020-07-08 10:55:00|1396.8|1395.8|1396.6|1395.6|1396.8|1395.8|1396.6|1395.6|0
1594206000000|2020-07-08 11:00:00|1396.8|1395.8|1397.1|1396.1|1397.1|1396.1|1396.8|1395.8|0
1594206300000|2020-07-08 11:05:00|1397.2|1396.2|1397.1|1396.1|1397.2|1396.2|1396.8|1395.8|0
1594206600000|2020-07-08 11:10:00|1397.2|1396.2|1397.2|1396.2|1397.2|1396.2|1397.1|1396.1|0
1594206900000|2020-07-08 11:15:00|1397.1|1396.1|1397.3|1396.3|1397.8|1396.8|1397.1|1396.1|0
1594207200000|2020-07-08 11:20:00|1397.6|1396.6|1397.8|1396.8|1398|1397|1397.6|1396.6|0
1594207500000|2020-07-08 11:25:00|1398|1397|1397.6|1396.6|1398|1397|1397.3|1396.3|0
1594207800000|2020-07-08 11:30:00|1397.8|1396.8|1397.8|1396.8|1398|1397|1397.6|1396.6|0
1594208100000|2020-07-08 11:35:00|1398|1397|1399.3|1398.3|1399.3|1398.3|1398|1397|0
1594208400000|2020-07-08 11:40:00|1399|1398|1399.2|1398.2|1399.2|1398.2|1398.5|1397.5|0
1594208700000|2020-07-08 11:45:00|1399.3|1398.3|1398.5|1397.5|1399.8|1398.8|1398.5|1397.5|0
1594209000000|2020-07-08 11:50:00|1398.8|1397.8|1398.3|1397.3|1399|1398|1398.3|1397.3|0
1594209300000|2020-07-08 11:55:00|1398|1397|1397.8|1396.8|1398.3|1397.3|1397.5|1396.5|0
1594209600000|2020-07-08 12:00:00|1398|1397|1397.8|1396.8|1398.4|1397.4|1397.8|1396.8|0
1594209900000|2020-07-08 12:05:00|1398|1397|1397.5|1396.5|1398|1397|1397.5|1396.5|0
1594210200000|2020-07-08 12:10:00|1397.7|1396.7|1396.8|1395.8|1397.7|1396.7|1396.8|1395.8|0
1594210500000|2020-07-08 12:15:00|1396.5|1395.5|1397.3|1396.3|1397.3|1396.3|1396|1395|0
1594210800000|2020-07-08 12:20:00|1397|1396|1396.5|1395.5|1397|1396|1396.3|1395.3|0
1594211100000|2020-07-08 12:25:00|1396.8|1395.8|1396|1395|1396.8|1395.8|1396|1395|0
1594211400000|2020-07-08 12:30:00|1396.2|1395.2|1396.3|1395.3|1396.5|1395.5|1396.2|1395.2|0
1594211700000|2020-07-08 12:35:00|1396|1395|1396|1395|1396.8|1395.8|1396|1395|0
1594212000000|2020-07-08 12:40:00|1396.2|1395.2|1395.3|1394.3|1396.2|1395.2|1395.3|1394.3|0
1594212300000|2020-07-08 12:45:00|1395|1394|1395|1394|1395.3|1394.3|1394.3|1393.3|0
1594212600000|2020-07-08 12:50:00|1395.3|1394.3|1395.3|1394.3|1395.4|1394.4|1395|1394|0
1594212900000|2020-07-08 12:55:00|1395.4|1394.4|1394.8|1393.8|1395.5|1394.5|1394.8|1393.8|0
1594213200000|2020-07-08 13:00:00|1395|1394|1394|1393|1395.4|1394.4|1394|1393|0
1594213500000|2020-07-08 13:05:00|1393.8|1392.8|1393.9|1392.9|1393.9|1392.9|1393.5|1392.5|0
1594213800000|2020-07-08 13:10:00|1393.8|1392.8|1394.3|1393.3|1394.5|1393.5|1393.8|1392.8|0
1594214100000|2020-07-08 13:15:00|1394.5|1393.5|1394|1393|1394.5|1393.5|1393.8|1392.8|0
1594214400000|2020-07-08 13:20:00|1394.3|1393.3|1393.2|1392.2|1394.5|1393.5|1393|1392|0
1594214700000|2020-07-08 13:25:00|1393|1392|1393.2|1392.2|1393.5|1392.5|1392.8|1391.8|0
1594215000000|2020-07-08 13:30:00|1393.5|1392.5|1394|1393|1394.3|1393.3|1392|1391|0
1594215300000|2020-07-08 13:35:00|1394.3|1393.3|1393.3|1392.3|1394.5|1393.5|1392.5|1391.5|0
1594215600000|2020-07-08 13:40:00|1393.5|1392.5|1393.2|1392.2|1394.5|1393.5|1393|1392|0
1594215900000|2020-07-08 13:45:00|1393.3|1392.3|1394.5|1393.5|1394.5|1393.5|1393.3|1392.3|0
1594216200000|2020-07-08 13:50:00|1394.3|1393.3|1394|1393|1395|1394|1394|1393|0
1594216500000|2020-07-08 13:55:00|1393.8|1392.8|1393.3|1392.3|1394|1393|1393.3|1392.3|0
1594216800000|2020-07-08 14:00:00|1393|1392|1393.3|1392.3|1393.9|1392.9|1392.5|1391.5|0
1594217100000|2020-07-08 14:05:00|1393.5|1392.5|1393.8|1392.8|1394.5|1393.5|1393|1392|0
1594217400000|2020-07-08 14:10:00|1393.9|1392.9|1393.8|1392.8|1394.1|1393.1|1393.3|1392.3|0
1594217700000|2020-07-08 14:15:00|1393.6|1392.6|1394.4|1393.4|1394.6|1393.6|1393.3|1392.3|0
1594218000000|2020-07-08 14:20:00|1394.6|1393.6|1394.4|1393.4|1394.7|1393.7|1394.4|1393.4|0
1594218300000|2020-07-08 14:25:00|1394.2|1393.2|1393.7|1392.7|1394.4|1393.4|1393.4|1392.4|0
1594218600000|2020-07-08 14:30:00|1393.6|1392.6|1394.1|1393.1|1394.1|1393.1|1393.3|1392.3|0
1594218900000|2020-07-08 14:35:00|1394.3|1393.3|1394.1|1393.1|1394.4|1393.4|1393.8|1392.8|0
1594219200000|2020-07-08 14:40:00|1394.3|1393.3|1394.9|1393.9|1395.3|1394.3|1394.1|1393.1|0
1594219500000|2020-07-08 14:45:00|1394.8|1393.8|1396.3|1395.3|1396.3|1395.3|1394.6|1393.6|0
1594219800000|2020-07-08 14:50:00|1396.6|1395.6|1397.3|1396.3|1398.1|1397.1|1396.6|1395.6|2
1594278000000|2020-07-09 07:00:00|1405.8|1404.8|1405.6|1404.6|1405.8|1404.8|1405.4|1404.4|0
1594278300000|2020-07-09 07:05:00|1405.4|1404.4|1405.1|1404.1|1407.4|1406.4|1404.8|1403.8|42
1594278600000|2020-07-09 07:10:00|1404.8|1403.8|1403.8|1402.8|1405.3|1404.3|1403.3|1402.3|0
1594278900000|2020-07-09 07:15:00|1404.1|1403.1|1405.6|1404.6|1406.1|1405.1|1404.1|1403.1|0
1594279200000|2020-07-09 07:20:00|1405.8|1404.8|1405.3|1404.3|1406.4|1405.4|1405.1|1404.1|0
1594279500000|2020-07-09 07:25:00|1405.1|1404.1|1406.6|1405.6|1406.6|1405.6|1405.1|1404.1|0
1594279800000|2020-07-09 07:30:00|1406.8|1405.8|1405.6|1404.6|1407.1|1406.1|1405.3|1404.3|0
1594280100000|2020-07-09 07:35:00|1405.3|1404.3|1407.7|1406.7|1407.7|1406.7|1404.7|1403.7|0
1594280400000|2020-07-09 07:40:00|1407.8|1406.8|1407.4|1406.4|1407.9|1406.9|1407.1|1406.1|0
1594280700000|2020-07-09 07:45:00|1407.6|1406.6|1407.8|1406.8|1408.9|1407.9|1407.6|1406.6|0
1594281000000|2020-07-09 07:50:00|1408.1|1407.1|1409.2|1408.2|1409.2|1408.2|1407.8|1406.8|0
1594281300000|2020-07-09 07:55:00|1409.1|1408.1|1410.7|1409.7|1410.8|1409.8|1408.9|1407.9|1
1594281600000|2020-07-09 08:00:00|1410.6|1409.6|1412.1|1411.1|1412.1|1411.1|1410.6|1409.6|0
1594281900000|2020-07-09 08:05:00|1411.8|1410.8|1412.8|1411.8|1413.8|1412.8|1411.6|1410.6|0
1594282200000|2020-07-09 08:10:00|1412.9|1411.9|1411.1|1410.1|1413.1|1412.1|1411.1|1410.1|0
1594282500000|2020-07-09 08:15:00|1411.2|1410.2|1412.3|1411.3|1412.3|1411.3|1411.1|1410.1|0
1594282800000|2020-07-09 08:20:00|1412.6|1411.6|1412.3|1411.3|1412.8|1411.8|1411.4|1410.4|0
1594283100000|2020-07-09 08:25:00|1412.1|1411.1|1411.6|1410.6|1412.3|1411.3|1411.4|1410.4|0
1594283400000|2020-07-09 08:30:00|1412.1|1411.1|1413.6|1412.6|1413.6|1412.6|1411.8|1410.8|0
1594283700000|2020-07-09 08:35:00|1413.8|1412.8|1413.6|1412.6|1413.8|1412.8|1413.1|1412.1|0
1594284000000|2020-07-09 08:40:00|1413.8|1412.8|1412.8|1411.8|1413.8|1412.8|1412.8|1411.8|0
1594284300000|2020-07-09 08:45:00|1412.9|1411.9|1412.3|1411.3|1412.9|1411.9|1412.1|1411.1|0
1594284600000|2020-07-09 08:50:00|1412.1|1411.1|1412.7|1411.7|1412.7|1411.7|1412.1|1411.1|0
1594284900000|2020-07-09 08:55:00|1412.8|1411.8|1413.8|1412.8|1413.8|1412.8|1412.6|1411.6|0
1594285200000|2020-07-09 09:00:00|1413.6|1412.6|1414.2|1413.2|1414.2|1413.2|1413.3|1412.3|0
1594285500000|2020-07-09 09:05:00|1414.3|1413.3|1413.3|1412.3|1414.3|1413.3|1413.3|1412.3|0
1594285800000|2020-07-09 09:10:00|1412.9|1411.9|1411.3|1410.3|1413.3|1412.3|1411.1|1410.1|0
1594286100000|2020-07-09 09:15:00|1411.2|1410.2|1410.3|1409.3|1411.3|1410.3|1410.3|1409.3|0
1594286400000|2020-07-09 09:20:00|1410.1|1409.1|1410.6|1409.6|1410.8|1409.8|1409.9|1408.9|0
1594286700000|2020-07-09 09:25:00|1410.8|1409.8|1409.9|1408.9|1410.8|1409.8|1409.9|1408.9|0
1594287000000|2020-07-09 09:30:00|1410.1|1409.1|1409.6|1408.6|1410.1|1409.1|1409.4|1408.4|0
1594287300000|2020-07-09 09:35:00|1409.7|1408.7|1409.8|1408.8|1409.8|1408.8|1409.6|1408.6|0
1594287600000|2020-07-09 09:40:00|1409.9|1408.9|1410.3|1409.3|1410.6|1409.6|1409.8|1408.8|0
1594287900000|2020-07-09 09:45:00|1410.6|1409.6|1411.8|1410.8|1412.1|1411.1|1410.6|1409.6|0
1594288200000|2020-07-09 09:50:00|1412.1|1411.1|1411.2|1410.2|1412.1|1411.1|1410.8|1409.8|0
1594288500000|2020-07-09 09:55:00|1411.1|1410.1|1410.8|1409.8|1411.1|1410.1|1410.3|1409.3|0
1594288800000|2020-07-09 10:00:00|1411.1|1410.1|1409.8|1408.8|1411.1|1410.1|1409.7|1408.7|0
1594289100000|2020-07-09 10:05:00|1409.7|1408.7|1409.4|1408.4|1409.8|1408.8|1409.4|1408.4|0
1594289400000|2020-07-09 10:10:00|1409.3|1408.3|1409.2|1408.2|1409.4|1408.4|1409.2|1408.2|0
1594289700000|2020-07-09 10:15:00|1409.3|1408.3|1409.4|1408.4|1409.4|1408.4|1409.3|1408.3|0
1594290000000|2020-07-09 10:20:00|1409.3|1408.3|1409.4|1408.4|1409.4|1408.4|1409.3|1408.3|0
1594291200000|2020-07-09 10:40:00|1409.3|1408.3|1409.4|1408.4|1409.4|1408.4|1409.2|1408.2|0
1594291800000|2020-07-09 10:50:00|1409.3|1408.3|1409.4|1408.4|1409.4|1408.4|1409.3|1408.3|0
1594292400000|2020-07-09 11:00:00|1409.3|1408.3|1407.6|1406.6|1409.4|1408.4|1407.3|1406.3|2
1594292700000|2020-07-09 11:05:00|1407.4|1406.4|1407.3|1406.3|1407.8|1406.8|1407.3|1406.3|0
1594293000000|2020-07-09 11:10:00|1407.1|1406.1|1407.3|1406.3|1407.6|1406.6|1406.7|1405.7|0
1594293300000|2020-07-09 11:15:00|1407.6|1406.6|1407.6|1406.6|1407.6|1406.6|1406.9|1405.9|0
1594293600000|2020-07-09 11:20:00|1407.8|1406.8|1407.1|1406.1|1407.8|1406.8|1406.9|1405.9|0
1594293900000|2020-07-09 11:25:00|1406.9|1405.9|1408.7|1407.7|1408.8|1407.8|1406.9|1405.9|0
1594294200000|2020-07-09 11:30:00|1408.6|1407.6|1408.8|1407.8|1408.8|1407.8|1408.3|1407.3|0
1594294500000|2020-07-09 11:35:00|1408.9|1407.9|1409.1|1408.1|1409.2|1408.2|1408.8|1407.8|0
1594294800000|2020-07-09 11:40:00|1409.2|1408.2|1409.5|1408.5|1409.5|1408.5|1409.2|1408.2|0
1594295100000|2020-07-09 11:45:00|1409.4|1408.4|1408.9|1407.9|1409.5|1408.5|1408.7|1407.7|0
1594295400000|2020-07-09 11:50:00|1408.7|1407.7|1408.6|1407.6|1408.9|1407.9|1408.4|1407.4|0
1594295700000|2020-07-09 11:55:00|1408.5|1407.5|1408.6|1407.6|1408.9|1407.9|1408|1407|0
1594296000000|2020-07-09 12:00:00|1408.7|1407.7|1408.9|1407.9|1409|1408|1408.7|1407.7|0
1594296300000|2020-07-09 12:05:00|1408.7|1407.7|1408.9|1407.9|1408.9|1407.9|1408.4|1407.4|0
1594296600000|2020-07-09 12:10:00|1409|1408|1408.7|1407.7|1409|1408|1408.7|1407.7|0
1594296900000|2020-07-09 12:15:00|1408.6|1407.6|1408.2|1407.2|1408.6|1407.6|1408|1407|0
1594297200000|2020-07-09 12:20:00|1408.5|1407.5|1409.1|1408.1|1409.1|1408.1|1408.2|1407.2|0
1594297500000|2020-07-09 12:25:00|1409|1408|1409.1|1408.1|1409.2|1408.2|1409|1408|0
1594297800000|2020-07-09 12:30:00|1409|1408|1409.4|1408.4|1409.4|1408.4|1409|1408|0
1594298100000|2020-07-09 12:35:00|1409.2|1408.2|1409.7|1408.7|1409.9|1408.9|1409.2|1408.2|0
1594298400000|2020-07-09 12:40:00|1409.9|1408.9|1409.9|1408.9|1409.9|1408.9|1409.7|1408.7|0
1594298700000|2020-07-09 12:45:00|1409.7|1408.7|1411.5|1410.5|1411.5|1410.5|1409.6|1408.6|1
1594299000000|2020-07-09 12:50:00|1411.7|1410.7|1412.2|1411.2|1412.2|1411.2|1411.5|1410.5|0
1594299300000|2020-07-09 12:55:00|1412.5|1411.5|1413.2|1412.2|1413.2|1412.2|1412.2|1411.2|0
1594299600000|2020-07-09 13:00:00|1413|1412|1412.5|1411.5|1413.2|1412.2|1412.5|1411.5|0
1594299900000|2020-07-09 13:05:00|1412.7|1411.7|1412.7|1411.7|1412.7|1411.7|1412.2|1411.2|0
1594300200000|2020-07-09 13:10:00|1412.5|1411.5|1412.5|1411.5|1412.7|1411.7|1412.5|1411.5|0
1594300500000|2020-07-09 13:15:00|1412.2|1411.2|1412|1411|1412.2|1411.2|1411.7|1410.7|0
1594300800000|2020-07-09 13:20:00|1412.2|1411.2|1412.5|1411.5|1412.5|1411.5|1412.2|1411.2|0
1594301100000|2020-07-09 13:25:00|1412.2|1411.2|1411.7|1410.7|1412.5|1411.5|1411.7|1410.7|0
1594301400000|2020-07-09 13:30:00|1412|1411|1412.5|1411.5|1412.5|1411.5|1411.2|1410.2|0
1594301700000|2020-07-09 13:35:00|1412.7|1411.7|1412.7|1411.7|1413|1412|1412.2|1411.2|0
1594302000000|2020-07-09 13:40:00|1413.2|1412.2|1412.5|1411.5|1414|1413|1412.5|1411.5|0
1594302300000|2020-07-09 13:45:00|1412.7|1411.7|1412.7|1411.7|1413.5|1412.5|1412.5|1411.5|0
1594302600000|2020-07-09 13:50:00|1413|1412|1413|1412|1413.2|1412.2|1411.2|1410.2|50
1594302900000|2020-07-09 13:55:00|1413.2|1412.2|1413.2|1412.2|1414|1413|1413|1412|0
1594303200000|2020-07-09 14:00:00|1413.7|1412.7|1413|1412|1414.5|1413.5|1413|1412|0
1594303500000|2020-07-09 14:05:00|1412.7|1411.7|1413.2|1412.2|1413.2|1412.2|1412|1411|0
1594303800000|2020-07-09 14:10:00|1413.3|1412.3|1413.1|1412.1|1413.8|1412.8|1412.6|1411.6|0
1594304100000|2020-07-09 14:15:00|1412.8|1411.8|1411.6|1410.6|1413.1|1412.1|1411.5|1410.5|0
1594304400000|2020-07-09 14:20:00|1411.5|1410.5|1411.8|1410.8|1412.1|1411.1|1411.3|1410.3|0
1594304700000|2020-07-09 14:25:00|1412.1|1411.1|1412.1|1411.1|1412.1|1411.1|1411.5|1410.5|0
1594305000000|2020-07-09 14:30:00|1411.8|1410.8|1412.3|1411.3|1413.1|1412.1|1411.8|1410.8|0
1594305300000|2020-07-09 14:35:00|1412.5|1411.5|1411.5|1410.5|1412.7|1411.7|1411.5|1410.5|1
1594305600000|2020-07-09 14:40:00|1411.3|1410.3|1408.8|1407.8|1411.5|1410.5|1408.6|1407.6|6
1594305900000|2020-07-09 14:45:00|1408.7|1407.7|1409.3|1408.3|1409.5|1408.5|1408.6|1407.6|0
1594306200000|2020-07-09 14:50:00|1409.2|1408.2|1408.5|1407.5|1409.8|1408.8|1407.8|1406.8|18
1594371000000|2020-07-10 08:50:00|1410.2|1409.2|1409.8|1408.8|1410.2|1409.2|1409.3|1408.3|0
1594371300000|2020-07-10 08:55:00|1409.6|1408.6|1410.1|1409.1|1410.2|1409.2|1408.7|1407.7|0
1594371600000|2020-07-10 09:00:00|1410.2|1409.2|1410.1|1409.1|1410.5|1409.5|1409.7|1408.7|0
1594371900000|2020-07-10 09:05:00|1410.2|1409.2|1409|1408|1410.5|1409.5|1409|1408|0
1594372200000|2020-07-10 09:10:00|1408.8|1407.8|1408.7|1407.7|1409|1408|1408.3|1407.3|0
1594372500000|2020-07-10 09:15:00|1409|1408|1410.8|1409.8|1410.8|1409.8|1409|1408|0
1594372800000|2020-07-10 09:20:00|1411.1|1410.1|1412.2|1411.2|1412.2|1411.2|1411.1|1410.1|0
1594373100000|2020-07-10 09:25:00|1413.2|1412.2|1413.5|1412.5|1413.8|1412.8|1413|1412|1
1594373400000|2020-07-10 09:30:00|1413.1|1412.1|1413.8|1412.8|1413.8|1412.8|1413.1|1412.1|0
1594373700000|2020-07-10 09:35:00|1413.5|1412.5|1413.8|1412.8|1414.5|1413.5|1413.5|1412.5|0
1594374000000|2020-07-10 09:40:00|1414.1|1413.1|1414.3|1413.3|1414.5|1413.5|1413.8|1412.8|0
1594374300000|2020-07-10 09:45:00|1414.1|1413.1|1412.6|1411.6|1414.5|1413.5|1412.6|1411.6|0
1594374600000|2020-07-10 09:50:00|1412.8|1411.8|1413.8|1412.8|1413.8|1412.8|1412.6|1411.6|0
1594374900000|2020-07-10 09:55:00|1413.5|1412.5|1413.3|1412.3|1414.1|1413.1|1413.1|1412.1|0
1594375200000|2020-07-10 10:00:00|1413.5|1412.5|1412.6|1411.6|1414.1|1413.1|1412.3|1411.3|0
1594375500000|2020-07-10 10:05:00|1412.8|1411.8|1412.6|1411.6|1412.8|1411.8|1411.8|1410.8|0
1594375800000|2020-07-10 10:10:00|1412.8|1411.8|1412.6|1411.6|1413.1|1412.1|1412.6|1411.6|0
1594376100000|2020-07-10 10:15:00|1412.3|1411.3|1411.2|1410.2|1412.6|1411.6|1411.2|1410.2|0
1594376400000|2020-07-10 10:20:00|1411|1410|1411.2|1410.2|1411.2|1410.2|1411|1410|0
1594376700000|2020-07-10 10:25:00|1411.3|1410.3|1411.8|1410.8|1411.8|1410.8|1411.3|1410.3|0
1594377000000|2020-07-10 10:30:00|1412|1411|1412.5|1411.5|1412.5|1411.5|1412|1411|0
1594377300000|2020-07-10 10:35:00|1412.3|1411.3|1412|1411|1412.3|1411.3|1411.5|1410.5|0
1594377600000|2020-07-10 10:40:00|1412.3|1411.3|1412.5|1411.5|1412.5|1411.5|1411.8|1410.8|0
1594377900000|2020-07-10 10:45:00|1412.3|1411.3|1412.3|1411.3|1412.5|1411.5|1412.3|1411.3|0
1594378200000|2020-07-10 10:50:00|1412.5|1411.5|1411.7|1410.7|1412.5|1411.5|1411.7|1410.7|0
1594378500000|2020-07-10 10:55:00|1411.6|1410.6|1411.6|1410.6|1411.7|1410.7|1411.5|1410.5|0
1594378800000|2020-07-10 11:00:00|1411.5|1410.5|1411.6|1410.6|1411.8|1410.8|1411.5|1410.5|0
1594379100000|2020-07-10 11:05:00|1411.7|1410.7|1412.3|1411.3|1412.6|1411.6|1411.6|1410.6|0
1594379400000|2020-07-10 11:10:00|1412.5|1411.5|1412.5|1411.5|1412.5|1411.5|1412.3|1411.3|0
1594379700000|2020-07-10 11:15:00|1412.6|1411.6|1412.6|1411.6|1412.7|1411.7|1412.5|1411.5|0
1594380000000|2020-07-10 11:20:00|1412.5|1411.5|1412.7|1411.7|1412.8|1411.8|1412.5|1411.5|0
1594380300000|2020-07-10 11:25:00|1412.8|1411.8|1413.2|1412.2|1413.2|1412.2|1412.8|1411.8|0
1594380600000|2020-07-10 11:30:00|1413.6|1412.6|1413.6|1412.6|1413.7|1412.7|1413.3|1412.3|3
1594380900000|2020-07-10 11:35:00|1413.7|1412.7|1413.6|1412.6|1413.7|1412.7|1413.5|1412.5|0
1594381200000|2020-07-10 11:40:00|1413.5|1412.5|1413.7|1412.7|1413.7|1412.7|1413.5|1412.5|0
1594381500000|2020-07-10 11:45:00|1413.6|1412.6|1412.8|1411.8|1413.6|1412.6|1412.8|1411.8|8
1594381800000|2020-07-10 11:50:00|1412.7|1411.7|1411.8|1410.8|1412.8|1411.8|1411.6|1410.6|0
1594382100000|2020-07-10 11:55:00|1412.1|1411.1|1412.3|1411.3|1412.6|1411.6|1411.6|1410.6|0
1594382400000|2020-07-10 12:00:00|1412.1|1411.1|1411.8|1410.8|1412.1|1411.1|1411.6|1410.6|0
1594382700000|2020-07-10 12:05:00|1411.6|1410.6|1412.1|1411.1|1412.1|1411.1|1411.6|1410.6|0
1594383000000|2020-07-10 12:10:00|1411.8|1410.8|1411.8|1410.8|1411.8|1410.8|1411.5|1410.5|0
1594383300000|2020-07-10 12:15:00|1411.6|1410.6|1411.6|1410.6|1412.1|1411.1|1411.6|1410.6|0
1594383600000|2020-07-10 12:20:00|1411.5|1410.5|1411.5|1410.5|1411.6|1410.6|1411.2|1410.2|0
1594383900000|2020-07-10 12:25:00|1411.6|1410.6|1411.3|1410.3|1411.8|1410.8|1411.2|1410.2|0
1594384200000|2020-07-10 12:30:00|1411.2|1410.2|1412.1|1411.1|1412.1|1411.1|1411.2|1410.2|0
1594384500000|2020-07-10 12:35:00|1411.8|1410.8|1412.3|1411.3|1412.6|1411.6|1411.5|1410.5|0
1594384800000|2020-07-10 12:40:00|1412.8|1411.8|1411.5|1410.5|1412.8|1411.8|1411.3|1410.3|0
1594385100000|2020-07-10 12:45:00|1411.6|1410.6|1411.2|1410.2|1411.6|1410.6|1411.2|1410.2|0
1594385400000|2020-07-10 12:50:00|1411.3|1410.3|1411.3|1410.3|1411.3|1410.3|1411.2|1410.2|0
1594385700000|2020-07-10 12:55:00|1411.5|1410.5|1411.8|1410.8|1411.8|1410.8|1411.3|1410.3|0
1594386000000|2020-07-10 13:00:00|1412.1|1411.1|1412.8|1411.8|1413|1412|1412.1|1411.1|0
1594386300000|2020-07-10 13:05:00|1412.6|1411.6|1411.3|1410.3|1412.8|1411.8|1411.3|1410.3|0
1594386600000|2020-07-10 13:10:00|1411.2|1410.2|1411.1|1410.1|1411.3|1410.3|1411.1|1410.1|0
1594386900000|2020-07-10 13:15:00|1411.2|1410.2|1411.3|1410.3|1411.6|1410.6|1411.1|1410.1|0
1594387200000|2020-07-10 13:20:00|1411.5|1410.5|1411.2|1410.2|1411.8|1410.8|1411.2|1410.2|0
1594387500000|2020-07-10 13:25:00|1411.3|1410.3|1411.3|1410.3|1412.1|1411.1|1411.3|1410.3|0
1594387800000|2020-07-10 13:30:00|1411.2|1410.2|1408.8|1407.8|1411.5|1410.5|1408.8|1407.8|4
1594388100000|2020-07-10 13:35:00|1408.5|1407.5|1407.7|1406.7|1408.7|1407.7|1407|1406|0
1594388400000|2020-07-10 13:40:00|1408|1407|1409.2|1408.2|1409.2|1408.2|1407.3|1406.3|0
1594388700000|2020-07-10 13:45:00|1409.5|1408.5|1407.8|1406.8|1409.5|1408.5|1407.5|1406.5|0
1594389000000|2020-07-10 13:50:00|1408.1|1407.1|1405.5|1404.5|1408.1|1407.1|1405.3|1404.3|0
1594389300000|2020-07-10 13:55:00|1405.3|1404.3|1406.6|1405.6|1406.6|1405.6|1405.2|1404.2|0
1594389600000|2020-07-10 14:00:00|1406.3|1405.3|1404.8|1403.8|1406.3|1405.3|1404.8|1403.8|0
1594389900000|2020-07-10 14:05:00|1405.1|1404.1|1405.7|1404.7|1405.7|1404.7|1404.8|1403.8|0
1594390200000|2020-07-10 14:10:00|1405.6|1404.6|1407.8|1406.8|1407.8|1406.8|1405.6|1404.6|0
1594390500000|2020-07-10 14:15:00|1408.1|1407.1|1407.5|1406.5|1408.2|1407.2|1407.2|1406.2|0
1594390800000|2020-07-10 14:20:00|1407.2|1406.2|1408.2|1407.2|1408.2|1407.2|1407.2|1406.2|0
1594391100000|2020-07-10 14:25:00|1408.3|1407.3|1409.6|1408.6|1409.7|1408.7|1408.3|1407.3|0
1594391400000|2020-07-10 14:30:00|1409.3|1408.3|1410|1409|1410.8|1409.8|1409.3|1408.3|0
1594391700000|2020-07-10 14:35:00|1410.1|1409.1|1409.3|1408.3|1410.1|1409.1|1409.3|1408.3|0
1594392000000|2020-07-10 14:40:00|1409.6|1408.6|1409.3|1408.3|1409.7|1408.7|1408.7|1407.7|0
1594392300000|2020-07-10 14:45:00|1409.2|1408.2|1408.7|1407.7|1409.5|1408.5|1408.7|1407.7|0
1594392600000|2020-07-10 14:50:00|1408.8|1407.8|1409.3|1408.3|1409.7|1408.7|1407.8|1406.8|16
1594624200000|2020-07-13 07:10:00|1411.2|1410.2|1410.3|1409.3|1411.2|1410.2|1408.6|1407.6|0
1594624500000|2020-07-13 07:15:00|1410.5|1409.5|1411.1|1410.1|1411.3|1410.3|1409|1408|0
1594624800000|2020-07-13 07:20:00|1411.2|1410.2|1413.2|1412.2|1413.8|1412.8|1411.2|1410.2|5
1594625100000|2020-07-13 07:25:00|1413.3|1412.3|1412.2|1411.2|1414.1|1413.1|1412.2|1411.2|0
1594625400000|2020-07-13 07:30:00|1412.3|1411.3|1413.1|1412.1|1414|1413|1412.2|1411.2|3
1594625700000|2020-07-13 07:35:00|1413.2|1412.2|1414|1413|1414|1413|1413.2|1412.2|0
1594626000000|2020-07-13 07:40:00|1414.1|1413.1|1412.5|1411.5|1414.6|1413.6|1412.5|1411.5|0
1594626300000|2020-07-13 07:45:00|1412.7|1411.7|1414|1413|1414.8|1413.8|1412.5|1411.5|0
1594626600000|2020-07-13 07:50:00|1414.2|1413.2|1414.4|1413.4|1414.9|1413.9|1414.2|1413.2|0
1594626900000|2020-07-13 07:55:00|1414.7|1413.7|1413.9|1412.9|1415.5|1414.5|1413.9|1412.9|0
1594627200000|2020-07-13 08:00:00|1413.7|1412.7|1413.7|1412.7|1413.9|1412.9|1412.9|1411.9|0
1594627500000|2020-07-13 08:05:00|1413.9|1412.9|1413.9|1412.9|1414|1413|1412.9|1411.9|53
1594627800000|2020-07-13 08:10:00|1414|1413|1415.4|1414.4|1415.5|1414.5|1413.9|1412.9|0
1594628100000|2020-07-13 08:15:00|1415.2|1414.2|1414.7|1413.7|1415.4|1414.4|1413.9|1412.9|0
1594628400000|2020-07-13 08:20:00|1414.4|1413.4|1413.9|1412.9|1414.7|1413.7|1413.4|1412.4|0
1594628700000|2020-07-13 08:25:00|1414|1413|1415.5|1414.5|1415.5|1414.5|1413.9|1412.9|0
1594629000000|2020-07-13 08:30:00|1415.7|1414.7|1413.2|1412.2|1415.9|1414.9|1413.2|1412.2|0
1594629300000|2020-07-13 08:35:00|1412.9|1411.9|1412.7|1411.7|1413.9|1412.9|1412.7|1411.7|0
1594629600000|2020-07-13 08:40:00|1412.9|1411.9|1412.4|1411.4|1413.2|1412.2|1412.4|1411.4|0
1594629900000|2020-07-13 08:45:00|1412.5|1411.5|1413.4|1412.4|1413.9|1412.9|1412.4|1411.4|0
1594630200000|2020-07-13 08:50:00|1413.2|1412.2|1414.2|1413.2|1414.4|1413.4|1413.2|1412.2|0
1594630500000|2020-07-13 08:55:00|1414.4|1413.4|1413.9|1412.9|1414.4|1413.4|1413.7|1412.7|77
1594630800000|2020-07-13 09:00:00|1414|1413|1415.4|1414.4|1415.4|1414.4|1413.9|1412.9|0
1594631100000|2020-07-13 09:05:00|1415.5|1414.5|1416.2|1415.2|1416.3|1415.3|1415.5|1414.5|0
1594631400000|2020-07-13 09:10:00|1416.3|1415.3|1416.3|1415.3|1416.3|1415.3|1415.7|1414.7|6
1594631700000|2020-07-13 09:15:00|1416.4|1415.4|1416.4|1415.4|1417.2|1416.2|1416.4|1415.4|0
1594632000000|2020-07-13 09:20:00|1416.3|1415.3|1416.2|1415.2|1416.7|1415.7|1415.4|1414.4|0
1594632300000|2020-07-13 09:25:00|1415.9|1414.9|1416.3|1415.3|1416.9|1415.9|1415.9|1414.9|0
1594632600000|2020-07-13 09:30:00|1416.4|1415.4|1416.4|1415.4|1416.9|1415.9|1416.2|1415.2|0
1594632900000|2020-07-13 09:35:00|1416.9|1415.9|1417.7|1416.7|1418.2|1417.2|1416.7|1415.7|0
1594633200000|2020-07-13 09:40:00|1417.4|1416.4|1418.2|1417.2|1418.4|1417.4|1417.2|1416.2|0
1594633500000|2020-07-13 09:45:00|1418.4|1417.4|1419.3|1418.3|1419.3|1418.3|1418.2|1417.2|10
1594633800000|2020-07-13 09:50:00|1419.2|1418.2|1419.2|1418.2|1419.7|1418.7|1418.9|1417.9|0
1594634100000|2020-07-13 09:55:00|1418.9|1417.9|1419.7|1418.7|1419.9|1418.9|1418.7|1417.7|0
1594634400000|2020-07-13 10:00:00|1419.4|1418.4|1419.3|1418.3|1419.7|1418.7|1419.2|1418.2|0
1594634700000|2020-07-13 10:05:00|1419.4|1418.4|1418.4|1417.4|1419.4|1418.4|1418.4|1417.4|0
1594635000000|2020-07-13 10:10:00|1418.2|1417.2|1417.7|1416.7|1418.4|1417.4|1417.4|1416.4|0
1594635300000|2020-07-13 10:15:00|1417.4|1416.4|1418.4|1417.4|1418.4|1417.4|1417.4|1416.4|0
1594635600000|2020-07-13 10:20:00|1418.2|1417.2|1418.4|1417.4|1418.5|1417.5|1417.9|1416.9|0
1594635900000|2020-07-13 10:25:00|1418.5|1417.5|1419.2|1418.2|1419.3|1418.3|1418.5|1417.5|0
1594636200000|2020-07-13 10:30:00|1419|1418|1418.9|1417.9|1419.2|1418.2|1418.7|1417.7|0
1594636500000|2020-07-13 10:35:00|1418.7|1417.7|1417.9|1416.9|1418.9|1417.9|1417.9|1416.9|0
1594636800000|2020-07-13 10:40:00|1418.2|1417.2|1417.2|1416.2|1418.2|1417.2|1417.2|1416.2|0
1594637100000|2020-07-13 10:45:00|1416.9|1415.9|1417.9|1416.9|1417.9|1416.9|1416.9|1415.9|0
1594637400000|2020-07-13 10:50:00|1418.2|1417.2|1419.4|1418.4|1419.7|1418.7|1418.2|1417.2|0
1594637700000|2020-07-13 10:55:00|1419.7|1418.7|1419.4|1418.4|1419.7|1418.7|1418.9|1417.9|0
1594638000000|2020-07-13 11:00:00|1419.7|1418.7|1419.9|1418.9|1419.9|1418.9|1419.4|1418.4|0
1594638300000|2020-07-13 11:05:00|1420|1419|1419.9|1418.9|1420|1419|1419.7|1418.7|0
1594638600000|2020-07-13 11:10:00|1419.7|1418.7|1419.2|1418.2|1419.9|1418.9|1419.2|1418.2|0
1594638900000|2020-07-13 11:15:00|1419.3|1418.3|1418.9|1417.9|1419.3|1418.3|1418.7|1417.7|0
1594639200000|2020-07-13 11:20:00|1418.7|1417.7|1418.7|1417.7|1419.2|1418.2|1418.4|1417.4|0
1594639500000|2020-07-13 11:25:00|1418.4|1417.4|1418.4|1417.4|1418.7|1417.7|1418.2|1417.2|0
1594639800000|2020-07-13 11:30:00|1418.2|1417.2|1418.4|1417.4|1418.4|1417.4|1417.9|1416.9|0
1594640100000|2020-07-13 11:35:00|1418.2|1417.2|1417.9|1416.9|1418.4|1417.4|1417.9|1416.9|0
1594640400000|2020-07-13 11:40:00|1417.7|1416.7|1417.8|1416.8|1417.8|1416.8|1417.7|1416.7|0
1594640700000|2020-07-13 11:45:00|1417.9|1416.9|1418.7|1417.7|1418.9|1417.9|1417.9|1416.9|0
1594641000000|2020-07-13 11:50:00|1419.2|1418.2|1418.5|1417.5|1419.2|1418.2|1418.2|1417.2|0
1594641300000|2020-07-13 11:55:00|1418.4|1417.4|1418.2|1417.2|1418.4|1417.4|1417.9|1416.9|0
1594641600000|2020-07-13 12:00:00|1417.9|1416.9|1417.2|1416.2|1417.9|1416.9|1417.2|1416.2|0
1594641900000|2020-07-13 12:05:00|1417.4|1416.4|1417.4|1416.4|1417.7|1416.7|1416.9|1415.9|0
1594642200000|2020-07-13 12:10:00|1417.7|1416.7|1417.7|1416.7|1417.8|1416.8|1417.4|1416.4|0
1594642500000|2020-07-13 12:15:00|1417.2|1416.2|1416.9|1415.9|1417.7|1416.7|1416.9|1415.9|0
1594642800000|2020-07-13 12:20:00|1416.7|1415.7|1416.7|1415.7|1416.9|1415.9|1416.2|1415.2|0
1594643100000|2020-07-13 12:25:00|1416.4|1415.4|1416.2|1415.2|1416.7|1415.7|1415.7|1414.7|0
1594643400000|2020-07-13 12:30:00|1415.9|1414.9|1416.2|1415.2|1416.2|1415.2|1415.4|1414.4|0
1594643700000|2020-07-13 12:35:00|1415.9|1414.9|1415.2|1414.2|1416.2|1415.2|1414.9|1413.9|0
1594644000000|2020-07-13 12:40:00|1414.9|1413.9|1413.7|1412.7|1415.2|1414.2|1413.7|1412.7|0
1594644300000|2020-07-13 12:45:00|1413.8|1412.8|1414.9|1413.9|1414.9|1413.9|1413.7|1412.7|1
1594644600000|2020-07-13 12:50:00|1414.7|1413.7|1414.9|1413.9|1415.2|1414.2|1414.4|1413.4|0
1594644900000|2020-07-13 12:55:00|1415.2|1414.2|1415.2|1414.2|1415.4|1414.4|1415.2|1414.2|0
1594645200000|2020-07-13 13:00:00|1414.9|1413.9|1415.2|1414.2|1415.4|1414.4|1414.7|1413.7|0
1594645500000|2020-07-13 13:05:00|1415.4|1414.4|1415.7|1414.7|1415.7|1414.7|1415.2|1414.2|0
1594645800000|2020-07-13 13:10:00|1415.9|1414.9|1415.9|1414.9|1415.9|1414.9|1415.7|1414.7|0
1594646100000|2020-07-13 13:15:00|1415.7|1414.7|1415.9|1414.9|1415.9|1414.9|1415.7|1414.7|0
1594646400000|2020-07-13 13:20:00|1416.2|1415.2|1415.9|1414.9|1416.7|1415.7|1415.9|1414.9|0
1594646700000|2020-07-13 13:25:00|1416|1415|1416|1415|1416.4|1415.4|1415.9|1414.9|0
1594647000000|2020-07-13 13:30:00|1416.2|1415.2|1416.3|1415.3|1416.5|1415.5|1415.9|1414.9|0
1594647300000|2020-07-13 13:35:00|1416.2|1415.2|1416.3|1415.3|1416.3|1415.3|1415.9|1414.9|0
1594647600000|2020-07-13 13:40:00|1416.2|1415.2|1416.9|1415.9|1416.9|1415.9|1415.8|1414.8|3
1594647900000|2020-07-13 13:45:00|1416.7|1415.7|1417.4|1416.4|1417.4|1416.4|1416.7|1415.7|0
1594648200000|2020-07-13 13:50:00|1417.7|1416.7|1418.7|1417.7|1418.9|1417.9|1417.4|1416.4|0
1594648500000|2020-07-13 13:55:00|1418.9|1417.9|1418.7|1417.7|1419.7|1418.7|1418.4|1417.4|0
1594648800000|2020-07-13 14:00:00|1418.9|1417.9|1421.2|1420.2|1421.2|1420.2|1418.9|1417.9|49
1594649100000|2020-07-13 14:05:00|1421.4|1420.4|1421.9|1420.9|1421.9|1420.9|1420.9|1419.9|30
1594649400000|2020-07-13 14:10:00|1422.2|1421.2|1421.7|1420.7|1422.4|1421.4|1421.7|1420.7|0
1594649700000|2020-07-13 14:15:00|1421.9|1420.9|1421.9|1420.9|1422.2|1421.2|1421.7|1420.7|0
1594650000000|2020-07-13 14:20:00|1422.2|1421.2|1422.2|1421.2|1422.4|1421.4|1421.5|1420.5|1
1594650300000|2020-07-13 14:25:00|1421.9|1420.9|1421.4|1420.4|1421.9|1420.9|1421.4|1420.4|0
1594650600000|2020-07-13 14:30:00|1421.7|1420.7|1421.4|1420.4|1421.7|1420.7|1421.2|1420.2|0
1594650900000|2020-07-13 14:35:00|1421.7|1420.7|1421.4|1420.4|1421.7|1420.7|1421.2|1420.2|0
1594651200000|2020-07-13 14:40:00|1421.7|1420.7|1421.4|1420.4|1421.7|1420.7|1421.4|1420.4|0
1594651500000|2020-07-13 14:45:00|1421.7|1420.7|1422.7|1421.7|1422.7|1421.7|1420.9|1419.9|0
1594651800000|2020-07-13 14:50:00|1422.9|1421.9|1422.9|1421.9|1423.4|1422.4|1422.4|1421.4|28
1594710900000|2020-07-14 07:15:00|1410|1409|1407.2|1406.2|1410|1409|1406.7|1405.7|5
1594711200000|2020-07-14 07:20:00|1407.4|1406.4|1409.9|1408.9|1410.2|1409.2|1406.9|1405.9|0
1594711500000|2020-07-14 07:25:00|1409.7|1408.7|1410.5|1409.5|1411.2|1410.2|1409.7|1408.7|0
1594711800000|2020-07-14 07:30:00|1410.4|1409.4|1408.4|1407.4|1410.8|1409.8|1408.4|1407.4|66
1594712100000|2020-07-14 07:35:00|1408.3|1407.3|1406.7|1405.7|1408.3|1407.3|1406.4|1405.4|0
1594712400000|2020-07-14 07:40:00|1406.4|1405.4|1407.7|1406.7|1407.7|1406.7|1405.2|1404.2|0
1594712700000|2020-07-14 07:45:00|1407.8|1406.8|1410.5|1409.5|1410.7|1409.7|1407.8|1406.8|42
1594713000000|2020-07-14 07:50:00|1410.8|1409.8|1411.3|1410.3|1411.3|1410.3|1409.7|1408.7|0
1594713300000|2020-07-14 07:55:00|1411.4|1410.4|1410|1409|1411.4|1410.4|1410|1409|0
1594713600000|2020-07-14 08:00:00|1410.5|1409.5|1412.3|1411.3|1412.3|1411.3|1409.8|1408.8|0
1594713900000|2020-07-14 08:05:00|1412.2|1411.2|1412.8|1411.8|1413|1412|1411.9|1410.9|0
1594714200000|2020-07-14 08:10:00|1412.9|1411.9|1413.5|1412.5|1414.4|1413.4|1412.9|1411.9|0
1594714500000|2020-07-14 08:15:00|1413.7|1412.7|1411.9|1410.9|1413.7|1412.7|1411.9|1410.9|0
1594714800000|2020-07-14 08:20:00|1411.7|1410.7|1412.2|1411.2|1412.8|1411.8|1410.9|1409.9|0
1594715100000|2020-07-14 08:25:00|1412.3|1411.3|1412.8|1411.8|1412.8|1411.8|1412|1411|0
1594715400000|2020-07-14 08:30:00|1412.9|1411.9|1411.3|1410.3|1412.9|1411.9|1411.2|1410.2|0
1594715700000|2020-07-14 08:35:00|1411.4|1410.4|1410.4|1409.4|1411.4|1410.4|1409.4|1408.4|0
1594716000000|2020-07-14 08:40:00|1410.5|1409.5|1410.4|1409.4|1410.7|1409.7|1409.9|1408.9|0
1594716300000|2020-07-14 08:45:00|1410.7|1409.7|1410.5|1409.5|1411.2|1410.2|1410.5|1409.5|0
1594716600000|2020-07-14 08:50:00|1410.4|1409.4|1409.7|1408.7|1410.8|1409.8|1409.7|1408.7|0
1594716900000|2020-07-14 08:55:00|1409.8|1408.8|1410.7|1409.7|1410.7|1409.7|1409.7|1408.7|0
1594717200000|2020-07-14 09:00:00|1410.5|1409.5|1411.9|1410.9|1412.2|1411.2|1410.5|1409.5|0
1594717500000|2020-07-14 09:05:00|1412|1411|1410.5|1409.5|1412.7|1411.7|1410.5|1409.5|0
1594717800000|2020-07-14 09:10:00|1410.4|1409.4|1410.5|1409.5|1410.7|1409.7|1409.9|1408.9|0
1594718100000|2020-07-14 09:15:00|1410.7|1409.7|1411.3|1410.3|1411.5|1410.5|1410.5|1409.5|0
1594718400000|2020-07-14 09:20:00|1411.2|1410.2|1411.3|1410.3|1411.4|1410.4|1410.9|1409.9|0
1594718700000|2020-07-14 09:25:00|1410.9|1409.9|1411.3|1410.3|1411.4|1410.4|1410.9|1409.9|0
1594719000000|2020-07-14 09:30:00|1411.2|1410.2|1410.9|1409.9|1411.4|1410.4|1410.9|1409.9|100
1594719300000|2020-07-14 09:35:00|1410.5|1409.5|1409.7|1408.7|1410.5|1409.5|1409.3|1408.3|101
1594719600000|2020-07-14 09:40:00|1409.8|1408.8|1410.7|1409.7|1410.7|1409.7|1409.7|1408.7|0
1594719900000|2020-07-14 09:45:00|1410.5|1409.5|1409.9|1408.9|1410.5|1409.5|1409.4|1408.4|0
1594720200000|2020-07-14 09:50:00|1410.2|1409.2|1409.2|1408.2|1410.4|1409.4|1409|1408|0
1594720500000|2020-07-14 09:55:00|1409.4|1408.4|1408.9|1407.9|1409.7|1408.7|1408.9|1407.9|50
1594720800000|2020-07-14 10:00:00|1409|1408|1409.7|1408.7|1409.7|1408.7|1409|1408|0
1594721100000|2020-07-14 10:05:00|1409.8|1408.8|1409.7|1408.7|1410.4|1409.4|1409.5|1408.5|0
1594721400000|2020-07-14 10:10:00|1409.5|1408.5|1408.8|1407.8|1409.5|1408.5|1408.2|1407.2|0
1594721700000|2020-07-14 10:15:00|1408.5|1407.5|1408.8|1407.8|1408.9|1407.9|1408.2|1407.2|0
1594722000000|2020-07-14 10:20:00|1408.9|1407.9|1410.3|1409.3|1410.3|1409.3|1408.8|1407.8|0
1594722300000|2020-07-14 10:25:00|1410|1409|1409.4|1408.4|1410.3|1409.3|1409.4|1408.4|0
1594722600000|2020-07-14 10:30:00|1409|1408|1410.4|1409.4|1410.4|1409.4|1409|1408|0
1594722900000|2020-07-14 10:35:00|1410.3|1409.3|1410.7|1409.7|1411|1410|1410.3|1409.3|0
1594723200000|2020-07-14 10:40:00|1410.5|1409.5|1412.2|1411.2|1412.8|1411.8|1410.5|1409.5|0
1594723500000|2020-07-14 10:45:00|1412.3|1411.3|1412.2|1411.2|1412.3|1411.3|1411.8|1410.8|32
1594723800000|2020-07-14 10:50:00|1412.3|1411.3|1411|1410|1412.9|1411.9|1410.9|1409.9|0
1594724100000|2020-07-14 10:55:00|1410.8|1409.8|1411.2|1410.2|1411.2|1410.2|1410.3|1409.3|0
1594724400000|2020-07-14 11:00:00|1411.4|1410.4|1412.5|1411.5|1412.5|1411.5|1410.8|1409.8|0
1594724700000|2020-07-14 11:05:00|1412.7|1411.7|1413.3|1412.3|1413.5|1412.5|1411.8|1410.8|6
1594725000000|2020-07-14 11:10:00|1413.2|1412.2|1412.7|1411.7|1413.2|1412.2|1412.3|1411.3|0
1594725300000|2020-07-14 11:15:00|1412.8|1411.8|1413.5|1412.5|1413.5|1412.5|1412.4|1411.4|0
1594725600000|2020-07-14 11:20:00|1413.4|1412.4|1413.5|1412.5|1414|1413|1412.8|1411.8|0
1594725900000|2020-07-14 11:25:00|1413.4|1412.4|1413.5|1412.5|1413.5|1412.5|1413.2|1412.2|35
1594726200000|2020-07-14 11:30:00|1413.4|1412.4|1412|1411|1413.5|1412.5|1411.8|1410.8|0
1594726500000|2020-07-14 11:35:00|1412.2|1411.2|1412.4|1411.4|1412.7|1411.7|1412|1411|0
1594726800000|2020-07-14 11:40:00|1412.5|1411.5|1412.9|1411.9|1413|1412|1412.5|1411.5|0
1594727100000|2020-07-14 11:45:00|1413|1412|1412.5|1411.5|1413.4|1412.4|1412.5|1411.5|0
1594727400000|2020-07-14 11:50:00|1412.6|1411.6|1413.9|1412.9|1414.1|1413.1|1412.5|1411.5|0
1594727700000|2020-07-14 11:55:00|1413.7|1412.7|1413.6|1412.6|1416|1415|1413.2|1412.2|0
1594728000000|2020-07-14 12:00:00|1413.7|1412.7|1412.9|1411.9|1413.7|1412.7|1412.5|1411.5|0
1594728300000|2020-07-14 12:05:00|1413|1412|1413.2|1412.2|1413.6|1412.6|1413|1412|0
1594728600000|2020-07-14 12:10:00|1413.4|1412.4|1413.5|1412.5|1413.6|1412.6|1413.2|1412.2|26
1594728900000|2020-07-14 12:15:00|1413.4|1412.4|1412.5|1411.5|1413.5|1412.5|1412.5|1411.5|0
1594729200000|2020-07-14 12:20:00|1412.2|1411.2|1411.9|1410.9|1412.2|1411.2|1411.9|1410.9|0
1594729500000|2020-07-14 12:25:00|1412.2|1411.2|1412.2|1411.2|1412.2|1411.2|1412.1|1411.1|0
1594729800000|2020-07-14 12:30:00|1412.4|1411.4|1412.6|1411.6|1412.9|1411.9|1412.1|1411.1|0
1594730100000|2020-07-14 12:35:00|1412.9|1411.9|1411.7|1410.7|1413|1412|1411.7|1410.7|0
1594730400000|2020-07-14 12:40:00|1411.9|1410.9|1411.9|1410.9|1412.2|1411.2|1411.7|1410.7|0
1594730700000|2020-07-14 12:45:00|1411.7|1410.7|1412.2|1411.2|1412.2|1411.2|1411.7|1410.7|0
1594731000000|2020-07-14 12:50:00|1412.1|1411.1|1412.2|1411.2|1412.4|1411.4|1412.1|1411.1|22
1594731300000|2020-07-14 12:55:00|1412.4|1411.4|1410|1409|1412.4|1411.4|1410|1409|1
1594731600000|2020-07-14 13:00:00|1409.6|1408.6|1409.7|1408.7|1410.1|1409.1|1409.2|1408.2|0
1594731900000|2020-07-14 13:05:00|1409.6|1408.6|1409.2|1408.2|1409.6|1408.6|1409.1|1408.1|0
1594732200000|2020-07-14 13:10:00|1409.1|1408.1|1408.6|1407.6|1409.2|1408.2|1408.4|1407.4|0
1594732500000|2020-07-14 13:15:00|1408.5|1407.5|1409.6|1408.6|1409.9|1408.9|1408.5|1407.5|0
1594732800000|2020-07-14 13:20:00|1409.5|1408.5|1410.9|1409.9|1410.9|1409.9|1409.2|1408.2|0
1594733100000|2020-07-14 13:25:00|1411.2|1410.2|1410.4|1409.4|1411.4|1410.4|1410.4|1409.4|0
1594733400000|2020-07-14 13:30:00|1410.6|1409.6|1413.1|1412.1|1413.5|1412.5|1410|1409|0
1594733700000|2020-07-14 13:35:00|1413|1412|1413|1412|1413.1|1412.1|1411.5|1410.5|0
1594734000000|2020-07-14 13:40:00|1413.1|1412.1|1414.1|1413.1|1414.6|1413.6|1413.1|1412.1|0
1594734300000|2020-07-14 13:45:00|1414|1413|1412.1|1411.1|1414.4|1413.4|1412.1|1411.1|0
1594734600000|2020-07-14 13:50:00|1412.2|1411.2|1409.5|1408.5|1412.2|1411.2|1408.1|1407.1|0
1594734900000|2020-07-14 13:55:00|1409.2|1408.2|1411.9|1410.9|1411.9|1410.9|1408.5|1407.5|15
1594735200000|2020-07-14 14:00:00|1412.1|1411.1|1409.2|1408.2|1412.1|1411.1|1409.2|1408.2|0
1594735500000|2020-07-14 14:05:00|1409.1|1408.1|1407.7|1406.7|1409.9|1408.9|1407.6|1406.6|0
1594735800000|2020-07-14 14:10:00|1407.8|1406.8|1406.1|1405.1|1408.6|1407.6|1406.1|1405.1|0
1594736100000|2020-07-14 14:15:00|1406|1405|1404.7|1403.7|1406.3|1405.3|1404.6|1403.6|0
1594736400000|2020-07-14 14:20:00|1404.6|1403.6|1404.6|1403.6|1405.5|1404.5|1404.6|1403.6|0
1594736700000|2020-07-14 14:25:00|1404.5|1403.5|1404.7|1403.7|1405.2|1404.2|1404.1|1403.1|0
1594737000000|2020-07-14 14:30:00|1404.8|1403.8|1405.5|1404.5|1406|1405|1404.6|1403.6|0
1594737300000|2020-07-14 14:35:00|1405.3|1404.3|1403.7|1402.7|1405.3|1404.3|1403.6|1402.6|0
1594737600000|2020-07-14 14:40:00|1403.8|1402.8|1406.1|1405.1|1406.8|1405.8|1403.8|1402.8|33
1594737900000|2020-07-14 14:45:00|1406.2|1405.2|1407.8|1406.8|1407.8|1406.8|1405.3|1404.3|0
1594738200000|2020-07-14 14:50:00|1407.7|1406.7|1408.1|1407.1|1409.1|1408.1|1407.7|1406.7|9
1594796400000|2020-07-15 07:00:00|1420.8|1419.8|1421|1420|1421|1420|1419.7|1418.7|85
1594796700000|2020-07-15 07:05:00|1420.8|1419.8|1419.5|1418.5|1421.7|1420.7|1419.1|1418.1|30
1594797000000|2020-07-15 07:10:00|1419.2|1418.2|1417.5|1416.5|1419.2|1418.2|1417.5|1416.5|0
1594797300000|2020-07-15 07:15:00|1417.7|1416.7|1418.8|1417.8|1419.5|1418.5|1417.7|1416.7|0
1594797600000|2020-07-15 07:20:00|1418.7|1417.7|1419.5|1418.5|1419.6|1418.6|1418.1|1417.1|1
1594797900000|2020-07-15 07:25:00|1419.6|1418.6|1420.6|1419.6|1420.6|1419.6|1419.1|1418.1|13
1594798200000|2020-07-15 07:30:00|1420.8|1419.8|1421.3|1420.3|1421.8|1420.8|1420.6|1419.6|0
1594798500000|2020-07-15 07:35:00|1421.6|1420.6|1421.1|1420.1|1422.3|1421.3|1420.8|1419.8|0
1594798800000|2020-07-15 07:40:00|1421.2|1420.2|1421.9|1420.9|1422.9|1421.9|1420.9|1419.9|0
1594799100000|2020-07-15 07:45:00|1421.8|1420.8|1420.9|1419.9|1421.8|1420.8|1420.9|1419.9|0
1594799400000|2020-07-15 07:50:00|1421.2|1420.2|1420.7|1419.7|1421.8|1420.8|1420.3|1419.3|0
1594799700000|2020-07-15 07:55:00|1420.9|1419.9|1420.2|1419.2|1421.2|1420.2|1420.2|1419.2|0
1594800000000|2020-07-15 08:00:00|1419.9|1418.9|1420.5|1419.5|1420.5|1419.5|1419.4|1418.4|0
1594800300000|2020-07-15 08:05:00|1420.4|1419.4|1421.7|1420.7|1421.7|1420.7|1420.2|1419.2|100
1594800600000|2020-07-15 08:10:00|1421.4|1420.4|1422.4|1421.4|1422.7|1421.7|1420.7|1419.7|0
1594800900000|2020-07-15 08:15:00|1422.2|1421.2|1422.2|1421.2|1422.7|1421.7|1421.8|1420.8|0
1594801200000|2020-07-15 08:20:00|1422.4|1421.4|1422.7|1421.7|1423.9|1422.9|1422.2|1421.2|50
1594801500000|2020-07-15 08:25:00|1422.9|1421.9|1425.5|1424.5|1425.5|1424.5|1422.7|1421.7|0
1594801800000|2020-07-15 08:30:00|1425.7|1424.7|1427|1426|1427.3|1426.3|1425.7|1424.7|0
1594802100000|2020-07-15 08:35:00|1427.2|1426.2|1427.8|1426.8|1428.5|1427.5|1427|1426|0
1594802400000|2020-07-15 08:40:00|1427.7|1426.7|1427.3|1426.3|1428.5|1427.5|1427|1426|0
1594802700000|2020-07-15 08:45:00|1427.2|1426.2|1428.5|1427.5|1428.5|1427.5|1427.2|1426.2|0
1594803000000|2020-07-15 08:50:00|1428.7|1427.7|1429.2|1428.2|1429.8|1428.8|1428.5|1427.5|0
1594803300000|2020-07-15 08:55:00|1429.4|1428.4|1429.7|1428.7|1430|1429|1429|1428|0
1594803600000|2020-07-15 09:00:00|1429.8|1428.8|1430.2|1429.2|1430.8|1429.8|1429.7|1428.7|0
1594803900000|2020-07-15 09:05:00|1430.3|1429.3|1430.4|1429.4|1431.5|1430.5|1430|1429|50
1594804200000|2020-07-15 09:10:00|1430.7|1429.7|1431|1430|1432.3|1431.3|1429.8|1428.8|0
1594804500000|2020-07-15 09:15:00|1431.3|1430.3|1431.3|1430.3|1432|1431|1431|1430|0
1594804800000|2020-07-15 09:20:00|1431.5|1430.5|1431.8|1430.8|1432|1431|1431.3|1430.3|0
1594805100000|2020-07-15 09:25:00|1431.5|1430.5|1432.3|1431.3|1432.5|1431.5|1431.3|1430.3|0
1594805400000|2020-07-15 09:30:00|1432.5|1431.5|1432.3|1431.3|1432.5|1431.5|1431.8|1430.8|0
1594805700000|2020-07-15 09:35:00|1432.5|1431.5|1433.3|1432.3|1433.3|1432.3|1431.8|1430.8|0
1594806000000|2020-07-15 09:40:00|1433.5|1432.5|1434|1433|1434.3|1433.3|1433.3|1432.3|0
1594806300000|2020-07-15 09:45:00|1434.3|1433.3|1433.5|1432.5|1435|1434|1433.5|1432.5|0
1594806600000|2020-07-15 09:50:00|1433.3|1432.3|1433.8|1432.8|1434|1433|1433.3|1432.3|0
1594806900000|2020-07-15 09:55:00|1434|1433|1434.8|1433.8|1434.8|1433.8|1433.8|1432.8|0
1594807200000|2020-07-15 10:00:00|1435|1434|1435.3|1434.3|1435.8|1434.8|1434.8|1433.8|0
1594807500000|2020-07-15 10:05:00|1435|1434|1434.3|1433.3|1435.5|1434.5|1434|1433|0
1594807800000|2020-07-15 10:10:00|1434.5|1433.5|1435.8|1434.8|1435.8|1434.8|1434.5|1433.5|0
1594808100000|2020-07-15 10:15:00|1435.7|1434.7|1435.3|1434.3|1436.2|1435.2|1435.2|1434.2|0
1594808400000|2020-07-15 10:20:00|1435.2|1434.2|1435.8|1434.8|1436.7|1435.7|1435|1434|45
1594808700000|2020-07-15 10:25:00|1435.7|1434.7|1435.5|1434.5|1435.7|1434.7|1435|1434|0
1594809000000|2020-07-15 10:30:00|1435.4|1434.4|1435.5|1434.5|1435.9|1434.9|1435.2|1434.2|0
1594809300000|2020-07-15 10:35:00|1435.8|1434.8|1436.9|1435.9|1436.9|1435.9|1435.7|1434.7|0
1594809600000|2020-07-15 10:40:00|1437|1436|1436.3|1435.3|1437|1436|1435.8|1434.8|72
1594809900000|2020-07-15 10:45:00|1436.7|1435.7|1436.9|1435.9|1437|1436|1436.2|1435.2|0
1594810200000|2020-07-15 10:50:00|1437|1436|1437.7|1436.7|1437.7|1436.7|1437|1436|0
1594810500000|2020-07-15 10:55:00|1437.8|1436.8|1436.8|1435.8|1438.2|1437.2|1436.4|1435.4|0
1594810800000|2020-07-15 11:00:00|1436.9|1435.9|1437.3|1436.3|1437.5|1436.5|1436.8|1435.8|0
1594811100000|2020-07-15 11:05:00|1437.4|1436.4|1438.5|1437.5|1438.8|1437.8|1437.3|1436.3|0
1594811400000|2020-07-15 11:10:00|1438.8|1437.8|1439|1438|1439.3|1438.3|1438.3|1437.3|135
1594811700000|2020-07-15 11:15:00|1439.2|1438.2|1438.3|1437.3|1439.3|1438.3|1438|1437|0
1594812000000|2020-07-15 11:20:00|1438.2|1437.2|1439|1438|1439.5|1438.5|1438.2|1437.2|0
1594812300000|2020-07-15 11:25:00|1439.2|1438.2|1438|1437|1439.3|1438.3|1438|1437|0
1594812600000|2020-07-15 11:30:00|1438.2|1437.2|1437.8|1436.8|1438.2|1437.2|1437.3|1436.3|0
1594812900000|2020-07-15 11:35:00|1437.7|1436.7|1438|1437|1438.2|1437.2|1437.2|1436.2|0
1594813200000|2020-07-15 11:40:00|1437.9|1436.9|1439.2|1438.2|1439.2|1438.2|1437.9|1436.9|0
1594813500000|2020-07-15 11:45:00|1439|1438|1437.4|1436.4|1439|1438|1437.4|1436.4|0
1594813800000|2020-07-15 11:50:00|1437.5|1436.5|1436.4|1435.4|1437.5|1436.5|1436.4|1435.4|0
1594814100000|2020-07-15 11:55:00|1436.2|1435.2|1437.2|1436.2|1437.2|1436.2|1435.9|1434.9|0
1594814400000|2020-07-15 12:00:00|1437.4|1436.4|1437.9|1436.9|1438.1|1437.1|1437.1|1436.1|0
1594814700000|2020-07-15 12:05:00|1438|1437|1438|1437|1438.1|1437.1|1437.4|1436.4|0
1594815000000|2020-07-15 12:10:00|1437.9|1436.9|1437.4|1436.4|1438.1|1437.1|1436.9|1435.9|0
1594815300000|2020-07-15 12:15:00|1437.5|1436.5|1437.7|1436.7|1437.7|1436.7|1437.1|1436.1|90
1594815600000|2020-07-15 12:20:00|1437.6|1436.6|1437.2|1436.2|1437.7|1436.7|1437.1|1436.1|0
1594815900000|2020-07-15 12:25:00|1437.1|1436.1|1437.2|1436.2|1437.5|1436.5|1437.1|1436.1|0
1594816200000|2020-07-15 12:30:00|1437.1|1436.1|1437.1|1436.1|1437.5|1436.5|1437.1|1436.1|0
1594816500000|2020-07-15 12:35:00|1437.2|1436.2|1436.7|1435.7|1437.5|1436.5|1436.7|1435.7|0
1594816800000|2020-07-15 12:40:00|1436.9|1435.9|1436.7|1435.7|1436.9|1435.9|1436.2|1435.2|0
1594817100000|2020-07-15 12:45:00|1436.5|1435.5|1435.7|1434.7|1436.5|1435.5|1435.4|1434.4|0
1594817400000|2020-07-15 12:50:00|1436|1435|1436.2|1435.2|1436.2|1435.2|1435.7|1434.7|142
1594817700000|2020-07-15 12:55:00|1436.7|1435.7|1436.4|1435.4|1436.7|1435.7|1436.4|1435.4|228
1594818000000|2020-07-15 13:00:00|1436.2|1435.2|1436.2|1435.2|1436.2|1435.2|1436|1435|83
1594818300000|2020-07-15 13:05:00|1436.1|1435.1|1434.4|1433.4|1436.1|1435.1|1433.7|1432.7|0
1594818600000|2020-07-15 13:10:00|1434|1433|1433.7|1432.7|1434.5|1433.5|1433.7|1432.7|0
1594818900000|2020-07-15 13:15:00|1433.9|1432.9|1434.1|1433.1|1434.4|1433.4|1433.9|1432.9|0
1594819200000|2020-07-15 13:20:00|1434.4|1433.4|1433.2|1432.2|1434.5|1433.5|1433.1|1432.1|100
1594819500000|2020-07-15 13:25:00|1433.5|1432.5|1434|1433|1434|1433|1433.5|1432.5|0
1594819800000|2020-07-15 13:30:00|1434.5|1433.5|1433.5|1432.5|1434.5|1433.5|1433.2|1432.2|0
1594820100000|2020-07-15 13:35:00|1433.4|1432.4|1432.4|1431.4|1433.4|1432.4|1431.6|1430.6|0
1594820400000|2020-07-15 13:40:00|1432.5|1431.5|1433.2|1432.2|1433.2|1432.2|1432.2|1431.2|0
1594820700000|2020-07-15 13:45:00|1433.7|1432.7|1433|1432|1434|1433|1432|1431|0
1594821000000|2020-07-15 13:50:00|1433.1|1432.1|1431.7|1430.7|1433.7|1432.7|1431.4|1430.4|88
1594821300000|2020-07-15 13:55:00|1431.6|1430.6|1431.4|1430.4|1432.5|1431.5|1431.2|1430.2|100
1594821600000|2020-07-15 14:00:00|1431.6|1430.6|1432.4|1431.4|1432.4|1431.4|1431.4|1430.4|0
1594821900000|2020-07-15 14:05:00|1432.5|1431.5|1435.4|1434.4|1435.4|1434.4|1432.5|1431.5|0
1594822200000|2020-07-15 14:10:00|1435.2|1434.2|1434.6|1433.6|1436|1435|1434.5|1433.5|30
1594822500000|2020-07-15 14:15:00|1434.7|1433.7|1435.4|1434.4|1435.6|1434.6|1433.6|1432.6|1
1594822800000|2020-07-15 14:20:00|1435.5|1434.5|1436.9|1435.9|1437.6|1436.6|1435.5|1434.5|2
1594823100000|2020-07-15 14:25:00|1436.7|1435.7|1436.4|1435.4|1437.7|1436.7|1436.4|1435.4|0
1594823400000|2020-07-15 14:30:00|1436.5|1435.5|1437|1436|1437.4|1436.4|1436.1|1435.1|0
1594823700000|2020-07-15 14:35:00|1437.2|1436.2|1437.5|1436.5|1437.7|1436.7|1436.6|1435.6|0
1594824000000|2020-07-15 14:40:00|1437.7|1436.7|1438.1|1437.1|1438.2|1437.2|1437.4|1436.4|0
1594824300000|2020-07-15 14:45:00|1438.2|1437.2|1438.5|1437.5|1438.5|1437.5|1437.5|1436.5|0
1594824600000|2020-07-15 14:50:00|1438.6|1437.6|1438.5|1437.5|1439|1438|1438.2|1437.2|0
1594883100000|2020-07-16 07:05:00|1424.2|1423.2|1423.9|1422.9|1425|1424|1422.2|1421.2|45
1594883400000|2020-07-16 07:10:00|1423.2|1422.2|1424|1423|1424.7|1423.7|1421.5|1420.5|198
1594883700000|2020-07-16 07:15:00|1423.9|1422.9|1425.7|1424.7|1425.7|1424.7|1423.2|1422.2|274
1594884000000|2020-07-16 07:20:00|1425.6|1424.6|1429.1|1428.1|1429.6|1428.6|1425.5|1424.5|0
1594884300000|2020-07-16 07:25:00|1429|1428|1428.2|1427.2|1429.1|1428.1|1428.2|1427.2|0
1594884600000|2020-07-16 07:30:00|1427.9|1426.9|1427|1426|1427.9|1426.9|1425.5|1424.5|0
1594884900000|2020-07-16 07:35:00|1426.9|1425.9|1427.6|1426.6|1428.5|1427.5|1426.9|1425.9|0
1594885200000|2020-07-16 07:40:00|1427.4|1426.4|1426.3|1425.3|1427.8|1426.8|1426.2|1425.2|0
1594885500000|2020-07-16 07:45:00|1426.8|1425.8|1426.8|1425.8|1427.1|1426.1|1426.1|1425.1|0
1594885800000|2020-07-16 07:50:00|1426.9|1425.9|1425.6|1424.6|1427.1|1426.1|1425.4|1424.4|0
1594886100000|2020-07-16 07:55:00|1425.4|1424.4|1425.3|1424.3|1426.1|1425.1|1424.6|1423.6|0
1594886400000|2020-07-16 08:00:00|1425.2|1424.2|1426.1|1425.1|1426.4|1425.4|1424.6|1423.6|0
1594886700000|2020-07-16 08:05:00|1425.9|1424.9|1425.4|1424.4|1426.9|1425.9|1425.4|1424.4|0
1594887000000|2020-07-16 08:10:00|1425.3|1424.3|1425.3|1424.3|1425.6|1424.6|1424.6|1423.6|0
1594887300000|2020-07-16 08:15:00|1425.2|1424.2|1424.2|1423.2|1425.2|1424.2|1423.2|1422.2|0
1594887600000|2020-07-16 08:20:00|1424.1|1423.1|1424.9|1423.9|1424.9|1423.9|1423.8|1422.8|0
1594887900000|2020-07-16 08:25:00|1424.8|1423.8|1426.2|1425.2|1426.9|1425.9|1424.8|1423.8|0
1594888200000|2020-07-16 08:30:00|1426.1|1425.1|1425.3|1424.3|1426.2|1425.2|1425.3|1424.3|100
1594888500000|2020-07-16 08:35:00|1425.4|1424.4|1425.7|1424.7|1425.7|1424.7|1424.7|1423.7|0
1594888800000|2020-07-16 08:40:00|1425.6|1424.6|1427.7|1426.7|1427.7|1426.7|1425.4|1424.4|1
1594889100000|2020-07-16 08:45:00|1427.8|1426.8|1426.9|1425.9|1428.3|1427.3|1426.9|1425.9|0
1594889400000|2020-07-16 08:50:00|1427.1|1426.1|1426.8|1425.8|1427.7|1426.7|1426.7|1425.7|0
1594889700000|2020-07-16 08:55:00|1426.9|1425.9|1427.6|1426.6|1427.8|1426.8|1426.9|1425.9|0
1594890000000|2020-07-16 09:00:00|1426.9|1425.9|1426.8|1425.8|1426.9|1425.9|1426.2|1425.2|0
1594890300000|2020-07-16 09:05:00|1426.7|1425.7|1425.3|1424.3|1426.8|1425.8|1425.2|1424.2|0
1594890600000|2020-07-16 09:10:00|1425.4|1424.4|1424.1|1423.1|1425.4|1424.4|1423.9|1422.9|0
1594890900000|2020-07-16 09:15:00|1424.6|1423.6|1424.6|1423.6|1424.7|1423.7|1423.9|1422.9|0
1594891200000|2020-07-16 09:20:00|1424.7|1423.7|1425.4|1424.4|1425.4|1424.4|1424.6|1423.6|0
1594891500000|2020-07-16 09:25:00|1425.3|1424.3|1426.1|1425.1|1426.1|1425.1|1425.3|1424.3|0
1594891800000|2020-07-16 09:30:00|1426.2|1425.2|1425.4|1424.4|1426.3|1425.3|1425.4|1424.4|0
1594892100000|2020-07-16 09:35:00|1425.3|1424.3|1426.1|1425.1|1426.1|1425.1|1425.2|1424.2|0
1594892400000|2020-07-16 09:40:00|1425.9|1424.9|1426.1|1425.1|1426.2|1425.2|1425.9|1424.9|0
1594892700000|2020-07-16 09:45:00|1426.2|1425.2|1426.8|1425.8|1426.8|1425.8|1425.4|1424.4|0
1594893000000|2020-07-16 09:50:00|1426.9|1425.9|1426.9|1425.9|1427.6|1426.6|1426.8|1425.8|0
1594893300000|2020-07-16 09:55:00|1426.8|1425.8|1427.7|1426.7|1427.7|1426.7|1426.8|1425.8|0
1594893600000|2020-07-16 10:00:00|1427.8|1426.8|1429.1|1428.1|1429.1|1428.1|1427.8|1426.8|0
1594893900000|2020-07-16 10:05:00|1429.2|1428.2|1429.6|1428.6|1429.6|1428.6|1428.9|1427.9|0
1594894200000|2020-07-16 10:10:00|1429.7|1428.7|1429.6|1428.6|1429.7|1428.7|1429.6|1428.6|0
1594894500000|2020-07-16 10:15:00|1429.4|1428.4|1431.3|1430.3|1431.4|1430.4|1429.4|1428.4|0
1594894800000|2020-07-16 10:20:00|1431.4|1430.4|1432.1|1431.1|1432.1|1431.1|1431.3|1430.3|0
1594895100000|2020-07-16 10:25:00|1431.9|1430.9|1431.4|1430.4|1432.1|1431.1|1430.6|1429.6|0
1594895400000|2020-07-16 10:30:00|1431.6|1430.6|1431.3|1430.3|1431.6|1430.6|1431.2|1430.2|0
1594895700000|2020-07-16 10:35:00|1431.2|1430.2|1431.6|1430.6|1431.6|1430.6|1429.9|1428.9|0
1594896000000|2020-07-16 10:40:00|1432.1|1431.1|1430.1|1429.1|1432.2|1431.2|1430.1|1429.1|0
1594896300000|2020-07-16 10:45:00|1430.6|1429.6|1432.1|1431.1|1432.1|1431.1|1430.4|1429.4|0
1594896600000|2020-07-16 10:50:00|1431.9|1430.9|1431.9|1430.9|1432.8|1431.8|1431.2|1430.2|0
1594896900000|2020-07-16 10:55:00|1432.1|1431.1|1430.6|1429.6|1432.1|1431.1|1430.6|1429.6|0
1594897200000|2020-07-16 11:00:00|1430.7|1429.7|1429.8|1428.8|1430.7|1429.7|1429.2|1428.2|0
1594897500000|2020-07-16 11:05:00|1429.7|1428.7|1427.7|1426.7|1429.7|1428.7|1427.6|1426.6|0
1594897800000|2020-07-16 11:10:00|1427.6|1426.6|1429.8|1428.8|1429.9|1428.9|1427.6|1426.6|0
1594898100000|2020-07-16 11:15:00|1429.9|1428.9|1429.9|1428.9|1430.7|1429.7|1429.8|1428.8|0
1594898400000|2020-07-16 11:20:00|1429.8|1428.8|1429.2|1428.2|1429.9|1428.9|1429.1|1428.1|0
1594898700000|2020-07-16 11:25:00|1429.4|1428.4|1429.4|1428.4|1429.8|1428.8|1428.9|1427.9|0
1594899000000|2020-07-16 11:30:00|1429.8|1428.8|1430.6|1429.6|1431.3|1430.3|1429.8|1428.8|0
1594899300000|2020-07-16 11:35:00|1430.7|1429.7|1430.7|1429.7|1430.8|1429.8|1430.6|1429.6|0
1594899600000|2020-07-16 11:40:00|1430.9|1429.9|1431.5|1430.5|1431.7|1430.7|1430.9|1429.9|0
1594899900000|2020-07-16 11:45:00|1431.4|1430.4|1431.1|1430.1|1431.5|1430.5|1430.7|1429.7|0
1594900200000|2020-07-16 11:50:00|1431.2|1430.2|1432.7|1431.7|1432.7|1431.7|1431.2|1430.2|0
1594900500000|2020-07-16 11:55:00|1432.6|1431.6|1432|1431|1432.7|1431.7|1432|1431|0
1594900800000|2020-07-16 12:00:00|1432.1|1431.1|1432.6|1431.6|1432.7|1431.7|1431.7|1430.7|0
1594901100000|2020-07-16 12:05:00|1432.5|1431.5|1432.6|1431.6|1432.7|1431.7|1432.1|1431.1|328
1594901400000|2020-07-16 12:10:00|1432.7|1431.7|1432.6|1431.6|1432.7|1431.7|1432|1431|0
1594901700000|2020-07-16 12:15:00|1432.7|1431.7|1433.1|1432.1|1433.4|1432.4|1432.7|1431.7|0
1594902000000|2020-07-16 12:20:00|1433.2|1432.2|1433.9|1432.9|1433.9|1432.9|1432.7|1431.7|0
1594902300000|2020-07-16 12:25:00|1434.1|1433.1|1436|1435|1436.2|1435.2|1434|1433|0
1594902600000|2020-07-16 12:30:00|1436.1|1435.1|1434.7|1433.7|1436.4|1435.4|1434.7|1433.7|0
1594902900000|2020-07-16 12:35:00|1435.1|1434.1|1434.1|1433.1|1435.1|1434.1|1434.1|1433.1|0
1594903200000|2020-07-16 12:40:00|1434|1433|1432.9|1431.9|1434|1433|1432.7|1431.7|0
1594903500000|2020-07-16 12:45:00|1432.7|1431.7|1433.4|1432.4|1433.5|1432.5|1432|1431|0
1594903800000|2020-07-16 12:50:00|1433.5|1432.5|1433.6|1432.6|1433.6|1432.6|1433.4|1432.4|0
1594904100000|2020-07-16 12:55:00|1433.5|1432.5|1434.1|1433.1|1434.2|1433.2|1433.5|1432.5|0
1594904400000|2020-07-16 13:00:00|1434.2|1433.2|1435|1434|1435.7|1434.7|1434.1|1433.1|0
1594904700000|2020-07-16 13:05:00|1435.1|1434.1|1435|1434|1435.7|1434.7|1434.7|1433.7|0
1594905000000|2020-07-16 13:10:00|1435.1|1434.1|1435.6|1434.6|1435.7|1434.7|1435|1434|0
1594905300000|2020-07-16 13:15:00|1435.7|1434.7|1435.6|1434.6|1436.2|1435.2|1435.5|1434.5|0
1594905600000|2020-07-16 13:20:00|1435.7|1434.7|1435.1|1434.1|1435.7|1434.7|1435.1|1434.1|0
1594905900000|2020-07-16 13:25:00|1435.2|1434.2|1434.4|1433.4|1435.2|1434.2|1434.1|1433.1|0
1594906200000|2020-07-16 13:30:00|1434.2|1433.2|1434.2|1433.2|1435.4|1434.4|1434.1|1433.1|0
1594906500000|2020-07-16 13:35:00|1434.1|1433.1|1434.1|1433.1|1434.2|1433.2|1432.7|1431.7|0
1594906800000|2020-07-16 13:40:00|1434|1433|1435.6|1434.6|1435.6|1434.6|1433.2|1432.2|0
1594907100000|2020-07-16 13:45:00|1435.5|1434.5|1434.2|1433.2|1435.6|1434.6|1433.2|1432.2|0
1594907400000|2020-07-16 13:50:00|1434.4|1433.4|1435.7|1434.7|1435.9|1434.9|1434.2|1433.2|0
1594907700000|2020-07-16 13:55:00|1435.9|1434.9|1435.4|1434.4|1435.9|1434.9|1435|1434|0
1594908000000|2020-07-16 14:00:00|1435.1|1434.1|1433|1432|1435.4|1434.4|1433|1432|0
1594908300000|2020-07-16 14:05:00|1432.7|1431.7|1432.7|1431.7|1433.5|1432.5|1432.5|1431.5|0
1594908600000|2020-07-16 14:10:00|1433|1432|1433.3|1432.3|1433.5|1432.5|1432.8|1431.8|0
1594908900000|2020-07-16 14:15:00|1433.5|1432.5|1433.3|1432.3|1433.8|1432.8|1432.8|1431.8|0
1594909200000|2020-07-16 14:20:00|1433|1432|1433.5|1432.5|1433.5|1432.5|1432.8|1431.8|0
1594909500000|2020-07-16 14:25:00|1433.8|1432.8|1434.3|1433.3|1434.3|1433.3|1432.5|1431.5|0
1594909800000|2020-07-16 14:30:00|1434.5|1433.5|1435|1434|1435|1434|1434.3|1433.3|0
1594910100000|2020-07-16 14:35:00|1435.3|1434.3|1435|1434|1436|1435|1434.8|1433.8|0
1594910400000|2020-07-16 14:40:00|1434.8|1433.8|1436.5|1435.5|1436.9|1435.9|1434.8|1433.8|0
1594910700000|2020-07-16 14:45:00|1436.4|1435.4|1436.4|1435.4|1436.5|1435.5|1436.1|1435.1|0
1594911000000|2020-07-16 14:50:00|1436.5|1435.5|1436.3|1435.3|1438.8|1437.8|1435.8|1434.8|17
1594976400000|2020-07-17 09:00:00|1446.9|1445.9|1444.8|1443.8|1448.8|1447.8|1442.8|1441.8|6
1594976700000|2020-07-17 09:05:00|1445|1444|1443.1|1442.1|1445|1444|1443|1442|0
1594977000000|2020-07-17 09:10:00|1443.3|1442.3|1447|1446|1447.3|1446.3|1443.1|1442.1|25
1594977300000|2020-07-17 09:15:00|1446.9|1445.9|1444.8|1443.8|1447.5|1446.5|1444.8|1443.8|0
1594977600000|2020-07-17 09:20:00|1445|1444|1445.3|1444.3|1447|1446|1444.3|1443.3|0
1594977900000|2020-07-17 09:25:00|1445|1444|1445.8|1444.8|1446|1445|1444.3|1443.3|0
1594978200000|2020-07-17 09:30:00|1445.5|1444.5|1445.8|1444.8|1446|1445|1445.5|1444.5|0
1594978500000|2020-07-17 09:35:00|1446|1445|1445.3|1444.3|1446|1445|1444.8|1443.8|0
1594978800000|2020-07-17 09:40:00|1445.5|1444.5|1446.5|1445.5|1446.5|1445.5|1445.3|1444.3|0
1594979100000|2020-07-17 09:45:00|1446.3|1445.3|1447|1446|1447.5|1446.5|1446.3|1445.3|0
1594979400000|2020-07-17 09:50:00|1446.5|1445.5|1446.5|1445.5|1447|1446|1446.3|1445.3|0
1594979700000|2020-07-17 09:55:00|1446.8|1445.8|1446.5|1445.5|1447|1446|1446.3|1445.3|0
1594980000000|2020-07-17 10:00:00|1446.3|1445.3|1446.5|1445.5|1446.5|1445.5|1446.3|1445.3|0
1594980300000|2020-07-17 10:05:00|1446.3|1445.3|1447|1446|1447|1446|1446.3|1445.3|0
1594980600000|2020-07-17 10:10:00|1447.3|1446.3|1446.3|1445.3|1447.3|1446.3|1446|1445|0
1594980900000|2020-07-17 10:15:00|1446.5|1445.5|1445.8|1444.8|1447|1446|1445.5|1444.5|0
1594981200000|2020-07-17 10:20:00|1445.5|1444.5|1446|1445|1446|1445|1445.5|1444.5|0
1594981500000|2020-07-17 10:25:00|1445.8|1444.8|1445.8|1444.8|1445.8|1444.8|1445.5|1444.5|0
1594981800000|2020-07-17 10:30:00|1445.5|1444.5|1444.8|1443.8|1445.5|1444.5|1444.8|1443.8|0
1594982100000|2020-07-17 10:35:00|1444.5|1443.5|1444|1443|1444.8|1443.8|1444|1443|0
1594982400000|2020-07-17 10:40:00|1443.8|1442.8|1444.3|1443.3|1444.5|1443.5|1443.8|1442.8|0
1594982700000|2020-07-17 10:45:00|1444|1443|1443|1442|1444.5|1443.5|1443|1442|0
1594983000000|2020-07-17 10:50:00|1442.8|1441.8|1441.8|1440.8|1442.8|1441.8|1441.8|1440.8|0
1594983300000|2020-07-17 10:55:00|1442|1441|1442.3|1441.3|1442.3|1441.3|1441.5|1440.5|0
1594983600000|2020-07-17 11:00:00|1442.5|1441.5|1441.5|1440.5|1442.5|1441.5|1441.5|1440.5|0
1594983900000|2020-07-17 11:05:00|1441.4|1440.4|1442.5|1441.5|1442.5|1441.5|1441.4|1440.4|0
1594984200000|2020-07-17 11:10:00|1442.3|1441.3|1442.9|1441.9|1442.9|1441.9|1442|1441|0
1594984500000|2020-07-17 11:15:00|1442.8|1441.8|1442.8|1441.8|1442.9|1441.9|1442.5|1441.5|0
1594984800000|2020-07-17 11:20:00|1442.9|1441.9|1443.3|1442.3|1443.3|1442.3|1442.8|1441.8|0
1594985100000|2020-07-17 11:25:00|1443|1442|1442.3|1441.3|1443.3|1442.3|1442.1|1441.1|0
1594985400000|2020-07-17 11:30:00|1442.4|1441.4|1442|1441|1444.1|1443.1|1441.8|1440.8|1
1594985700000|2020-07-17 11:35:00|1442.1|1441.1|1442.3|1441.3|1442.4|1441.4|1441.9|1440.9|0
1594986000000|2020-07-17 11:40:00|1442.5|1441.5|1442.5|1441.5|1442.6|1441.6|1441.7|1440.7|0
1594986300000|2020-07-17 11:45:00|1442.6|1441.6|1443.1|1442.1|1443.2|1442.2|1442.5|1441.5|0
1594986600000|2020-07-17 11:50:00|1443.2|1442.2|1443.5|1442.5|1443.5|1442.5|1443.1|1442.1|0
1594986900000|2020-07-17 11:55:00|1443.4|1442.4|1442|1441|1443.4|1442.4|1441.9|1440.9|0
1594987200000|2020-07-17 12:00:00|1441.9|1440.9|1441.9|1440.9|1442.1|1441.1|1441.9|1440.9|0
1594987500000|2020-07-17 12:05:00|1442|1441|1442.1|1441.1|1442.2|1441.2|1441.9|1440.9|0
1594987800000|2020-07-17 12:10:00|1442|1441|1442|1441|1442|1441|1441.9|1440.9|0
1594988100000|2020-07-17 12:15:00|1441.9|1440.9|1443.2|1442.2|1444|1443|1441.2|1440.2|37
1594988400000|2020-07-17 12:20:00|1443.5|1442.5|1442.5|1441.5|1443.5|1442.5|1442.2|1441.2|0
1594988700000|2020-07-17 12:25:00|1442.7|1441.7|1442.7|1441.7|1442.7|1441.7|1442.5|1441.5|0
1594989000000|2020-07-17 12:30:00|1442.2|1441.2|1442.7|1441.7|1442.7|1441.7|1442.2|1441.2|0
1594989300000|2020-07-17 12:35:00|1443|1442|1443.7|1442.7|1444.2|1443.2|1442.7|1441.7|0
1594989600000|2020-07-17 12:40:00|1443.5|1442.5|1443.7|1442.7|1443.7|1442.7|1443.5|1442.5|0
1594989900000|2020-07-17 12:45:00|1443.5|1442.5|1444.2|1443.2|1444.5|1443.5|1443.5|1442.5|0
1594990200000|2020-07-17 12:50:00|1444|1443|1444.5|1443.5|1444.5|1443.5|1443.7|1442.7|0
1594990500000|2020-07-17 12:55:00|1444.7|1443.7|1443.7|1442.7|1444.7|1443.7|1443.2|1442.2|0
1594990800000|2020-07-17 13:00:00|1443.5|1442.5|1443.2|1442.2|1443.7|1442.7|1443|1442|0
1594991100000|2020-07-17 13:05:00|1443.5|1442.5|1443.5|1442.5|1443.5|1442.5|1442.7|1441.7|0
1594991400000|2020-07-17 13:10:00|1443.7|1442.7|1443.7|1442.7|1443.7|1442.7|1443.5|1442.5|0
1594991700000|2020-07-17 13:15:00|1443.5|1442.5|1444.5|1443.5|1444.5|1443.5|1443.5|1442.5|0
1594992000000|2020-07-17 13:20:00|1444.2|1443.2|1445|1444|1445|1444|1444.2|1443.2|0
1594992300000|2020-07-17 13:25:00|1445.2|1444.2|1445.2|1444.2|1445.7|1444.7|1445|1444|0
1594992600000|2020-07-17 13:30:00|1445.5|1444.5|1447.2|1446.2|1447.2|1446.2|1445.5|1444.5|0
1594992900000|2020-07-17 13:35:00|1447.5|1446.5|1446|1445|1447.7|1446.7|1446|1445|0
1594993200000|2020-07-17 13:40:00|1445.7|1444.7|1443.2|1442.2|1446.2|1445.2|1443|1442|0
1594993500000|2020-07-17 13:45:00|1443.5|1442.5|1443.7|1442.7|1444.5|1443.5|1443.2|1442.2|0
1594993800000|2020-07-17 13:50:00|1444|1443|1443.2|1442.2|1444.2|1443.2|1443|1442|0
1594994100000|2020-07-17 13:55:00|1443.5|1442.5|1444.2|1443.2|1444.7|1443.7|1443.5|1442.5|0
1594994400000|2020-07-17 14:00:00|1444.5|1443.5|1444.5|1443.5|1444.7|1443.7|1443.5|1442.5|0
1594994700000|2020-07-17 14:05:00|1444.2|1443.2|1445.2|1444.2|1445.5|1444.5|1444.2|1443.2|0
1594995000000|2020-07-17 14:10:00|1444.9|1443.9|1445.2|1444.2|1445.2|1444.2|1444.9|1443.9|0
1594995300000|2020-07-17 14:15:00|1444.9|1443.9|1445.9|1444.9|1446.2|1445.2|1444.9|1443.9|0
1594995600000|2020-07-17 14:20:00|1445.7|1444.7|1444.9|1443.9|1445.9|1444.9|1444.9|1443.9|0
1594995900000|2020-07-17 14:25:00|1444.7|1443.7|1444.2|1443.2|1444.7|1443.7|1443.7|1442.7|0
1594996200000|2020-07-17 14:30:00|1443.9|1442.9|1443|1442|1444.2|1443.2|1442.8|1441.8|2
1594996500000|2020-07-17 14:35:00|1443.2|1442.2|1443.3|1442.3|1443.5|1442.5|1443.2|1442.2|0
1594996800000|2020-07-17 14:40:00|1443.4|1442.4|1443|1442|1443.5|1442.5|1443|1442|0
1594997100000|2020-07-17 14:45:00|1443.2|1442.2|1443.7|1442.7|1443.7|1442.7|1443.2|1442.2|0
1594997400000|2020-07-17 14:50:00|1443.9|1442.9|1445|1444|1448|1447|1443.9|1442.9|29
1595245200000|2020-07-20 11:40:00|1459.8|1458.8|1459.2|1458.2|1459.8|1458.8|1458.7|1457.7|1
1595245500000|2020-07-20 11:45:00|1459.3|1458.3|1459.2|1458.2|1459.4|1458.4|1459.2|1458.2|0
1595245800000|2020-07-20 11:50:00|1459.3|1458.3|1459.4|1458.4|1459.5|1458.5|1459.2|1458.2|0
1595246100000|2020-07-20 11:55:00|1459.5|1458.5|1459.3|1458.3|1459.7|1458.7|1459.3|1458.3|0
1595246400000|2020-07-20 12:00:00|1459.2|1458.2|1458.5|1457.5|1459.2|1458.2|1458.5|1457.5|0
1595246700000|2020-07-20 12:05:00|1458.7|1457.7|1458.3|1457.3|1458.8|1457.8|1457.9|1456.9|0
1595247000000|2020-07-20 12:10:00|1458.4|1457.4|1458.4|1457.4|1458.5|1457.5|1458.4|1457.4|0
1595247300000|2020-07-20 12:15:00|1458.3|1457.3|1458.8|1457.8|1458.9|1457.9|1458.2|1457.2|0
1595247600000|2020-07-20 12:20:00|1458.7|1457.7|1458.7|1457.7|1458.7|1457.7|1458.4|1457.4|0
1595247900000|2020-07-20 12:25:00|1458.5|1457.5|1458.7|1457.7|1458.8|1457.8|1458.5|1457.5|0
1595248200000|2020-07-20 12:30:00|1458.8|1457.8|1459.2|1458.2|1459.2|1458.2|1458.7|1457.7|0
1595248500000|2020-07-20 12:35:00|1459.3|1458.3|1459.8|1458.8|1459.8|1458.8|1459.3|1458.3|0
1595248800000|2020-07-20 12:40:00|1460.3|1459.3|1460.2|1459.2|1460.7|1459.7|1459.8|1458.8|2
1595249100000|2020-07-20 12:45:00|1460|1459|1460.5|1459.5|1460.9|1459.9|1459.8|1458.8|0
1595249400000|2020-07-20 12:50:00|1460.4|1459.4|1461.4|1460.4|1461.4|1460.4|1460.3|1459.3|0
1595249700000|2020-07-20 12:55:00|1461.3|1460.3|1461.7|1460.7|1462.3|1461.3|1461|1460|0
1595250000000|2020-07-20 13:00:00|1461.5|1460.5|1462.9|1461.9|1467.4|1466.4|1460.7|1459.7|54
1595250300000|2020-07-20 13:05:00|1463|1462|1462.5|1461.5|1463.3|1462.3|1462.2|1461.2|44
1595250600000|2020-07-20 13:10:00|1462.4|1461.4|1462.5|1461.5|1462.9|1461.9|1462.4|1461.4|0
1595250900000|2020-07-20 13:15:00|1462.4|1461.4|1464|1463|1464|1463|1462.4|1461.4|0
1595251200000|2020-07-20 13:20:00|1464.2|1463.2|1465.8|1464.8|1465.8|1464.8|1464|1463|0
1595251500000|2020-07-20 13:25:00|1465.7|1464.7|1467.2|1466.2|1467.3|1466.3|1465.7|1464.7|0
1595251800000|2020-07-20 13:30:00|1467.3|1466.3|1465.5|1464.5|1470.7|1469.7|1465.4|1464.4|0
1595252100000|2020-07-20 13:35:00|1465.7|1464.7|1466.4|1465.4|1466.9|1465.9|1462.5|1461.5|0
1595252400000|2020-07-20 13:40:00|1466.5|1465.5|1464.3|1463.3|1466.5|1465.5|1464.3|1463.3|0
1595252700000|2020-07-20 13:45:00|1464.2|1463.2|1463.3|1462.3|1464.2|1463.2|1462.5|1461.5|0
1595253000000|2020-07-20 13:50:00|1463.2|1462.2|1467.2|1466.2|1467.3|1466.3|1462.7|1461.7|0
1595253300000|2020-07-20 13:55:00|1467|1466|1465.4|1464.4|1467.3|1466.3|1465|1464|0
1595253600000|2020-07-20 14:00:00|1465.8|1464.8|1466.2|1465.2|1466.2|1465.2|1465.4|1464.4|0
1595253900000|2020-07-20 14:05:00|1466|1465|1466.4|1465.4|1466.5|1465.5|1465.7|1464.7|0
1595254200000|2020-07-20 14:10:00|1466.3|1465.3|1465.8|1464.8|1466.9|1465.9|1465.8|1464.8|0
1595254500000|2020-07-20 14:15:00|1465.7|1464.7|1466.5|1465.5|1467|1466|1465.2|1464.2|3
1595254800000|2020-07-20 14:20:00|1466.8|1465.8|1467.5|1466.5|1467.8|1466.8|1466.4|1465.4|0
1595255100000|2020-07-20 14:25:00|1467.7|1466.7|1468.3|1467.3|1469.2|1468.2|1467.7|1466.7|0
1595255400000|2020-07-20 14:30:00|1468.2|1467.2|1467.2|1466.2|1468.2|1467.2|1466.8|1465.8|0
1595255700000|2020-07-20 14:35:00|1467.3|1466.3|1468.2|1467.2|1469|1468|1467.3|1466.3|0
1595256000000|2020-07-20 14:40:00|1468.1|1467.1|1467.6|1466.6|1468.3|1467.3|1467.5|1466.5|0
1595256300000|2020-07-20 14:45:00|1467.7|1466.7|1468.3|1467.3|1468.7|1467.7|1467.6|1466.6|2
1595256600000|2020-07-20 14:50:00|1468.2|1467.2|1464.7|1463.7|1469.5|1468.5|1464.5|1463.5|8
1595315100000|2020-07-21 07:05:00|1476.8|1475.8|1475.2|1474.2|1478.6|1477.6|1475.2|1474.2|0
1595315400000|2020-07-21 07:10:00|1475.1|1474.1|1478.6|1477.6|1478.8|1477.8|1475|1474|0
1595315700000|2020-07-21 07:15:00|1478.2|1477.2|1476|1475|1478.8|1477.8|1476|1475|0
1595316000000|2020-07-21 07:20:00|1475.7|1474.7|1475.7|1474.7|1476.1|1475.1|1474.5|1473.5|0
1595316300000|2020-07-21 07:25:00|1475.6|1474.6|1476|1475|1477.1|1476.1|1475.6|1474.6|0
1595316600000|2020-07-21 07:30:00|1476.1|1475.1|1474.1|1473.1|1476.1|1475.1|1473.6|1472.6|4
1595316900000|2020-07-21 07:35:00|1474.2|1473.2|1474.5|1473.5|1475.8|1474.8|1474.2|1473.2|0
1595317200000|2020-07-21 07:40:00|1474.6|1473.6|1474.7|1473.7|1475.2|1474.2|1473.8|1472.8|0
1595317500000|2020-07-21 07:45:00|1474.8|1473.8|1475.3|1474.3|1476.7|1475.7|1474.8|1473.8|0
1595317800000|2020-07-21 07:50:00|1475.5|1474.5|1475.1|1474.1|1475.7|1474.7|1474.1|1473.1|0
1595318100000|2020-07-21 07:55:00|1475|1474|1476.2|1475.2|1476.2|1475.2|1474.3|1473.3|1
1595318400000|2020-07-21 08:00:00|1476.1|1475.1|1476.1|1475.1|1476.6|1475.6|1475.8|1474.8|0
1595318700000|2020-07-21 08:05:00|1476|1475|1477.1|1476.1|1477.7|1476.7|1475.8|1474.8|0
1595319000000|2020-07-21 08:10:00|1477.2|1476.2|1478.8|1477.8|1479.2|1478.2|1477.2|1476.2|0
1595319300000|2020-07-21 08:15:00|1478.6|1477.6|1479|1478|1479|1478|1477.8|1476.8|3
1595319600000|2020-07-21 08:20:00|1479.1|1478.1|1480|1479|1480|1479|1478.8|1477.8|0
1595319900000|2020-07-21 08:25:00|1480.1|1479.1|1481.1|1480.1|1481.6|1480.6|1479.8|1478.8|1
1595320200000|2020-07-21 08:30:00|1481|1480|1479|1478|1481|1480|1479|1478|0
1595320500000|2020-07-21 08:35:00|1478.8|1477.8|1477.7|1476.7|1479.8|1478.8|1477.5|1476.5|4
1595320800000|2020-07-21 08:40:00|1477.6|1476.6|1479.7|1478.7|1479.7|1478.7|1477.5|1476.5|0
1595321100000|2020-07-21 08:45:00|1479.6|1478.6|1480|1479|1480|1479|1478.5|1477.5|0
1595321400000|2020-07-21 08:50:00|1480.1|1479.1|1479.7|1478.7|1481.3|1480.3|1479.7|1478.7|0
1595321700000|2020-07-21 08:55:00|1479.8|1478.8|1479|1478|1479.8|1478.8|1478.8|1477.8|0
1595322000000|2020-07-21 09:00:00|1479.1|1478.1|1479|1478|1479.6|1478.6|1478.8|1477.8|0
1595322300000|2020-07-21 09:05:00|1479.1|1478.1|1478.8|1477.8|1479.3|1478.3|1478.7|1477.7|0
1595322600000|2020-07-21 09:10:00|1479|1478|1477|1476|1479.1|1478.1|1476.8|1475.8|0
1595322900000|2020-07-21 09:15:00|1476.8|1475.8|1476.8|1475.8|1477.7|1476.7|1476.5|1475.5|0
1595323200000|2020-07-21 09:20:00|1477|1476|1477.1|1476.1|1477.5|1476.5|1476.6|1475.6|0
1595323500000|2020-07-21 09:25:00|1477.2|1476.2|1477.3|1476.3|1477.6|1476.6|1477.1|1476.1|0
1595323800000|2020-07-21 09:30:00|1477.2|1476.2|1478|1477|1478|1477|1476.8|1475.8|0
1595324100000|2020-07-21 09:35:00|1477.8|1476.8|1477.7|1476.7|1478.1|1477.1|1476.8|1475.8|0
1595324400000|2020-07-21 09:40:00|1477.6|1476.6|1478|1477|1478.1|1477.1|1477.6|1476.6|0
1595324700000|2020-07-21 09:45:00|1478.1|1477.1|1478.5|1477.5|1479.5|1478.5|1477.3|1476.3|1
1595325000000|2020-07-21 09:50:00|1478.3|1477.3|1477.5|1476.5|1478.6|1477.6|1477|1476|0
1595325300000|2020-07-21 09:55:00|1477.6|1476.6|1476.7|1475.7|1477.7|1476.7|1476.7|1475.7|0
1595325600000|2020-07-21 10:00:00|1476.8|1475.8|1476.6|1475.6|1477.2|1476.2|1476.5|1475.5|0
1595325900000|2020-07-21 10:05:00|1476.8|1475.8|1477.3|1476.3|1477.5|1476.5|1476.7|1475.7|0
1595326200000|2020-07-21 10:10:00|1477.5|1476.5|1476.6|1475.6|1477.8|1476.8|1476.6|1475.6|0
1595326500000|2020-07-21 10:15:00|1476.8|1475.8|1476.8|1475.8|1477.3|1476.3|1476.6|1475.6|0
1595326800000|2020-07-21 10:20:00|1477|1476|1476.6|1475.6|1477.2|1476.2|1476.5|1475.5|0
1595327100000|2020-07-21 10:25:00|1476.7|1475.7|1477.3|1476.3|1477.3|1476.3|1476.7|1475.7|0
1595327400000|2020-07-21 10:30:00|1477.5|1476.5|1478.3|1477.3|1478.5|1477.5|1477.3|1476.3|0
1595327700000|2020-07-21 10:35:00|1478.5|1477.5|1478.3|1477.3|1478.5|1477.5|1478|1477|0
1595328000000|2020-07-21 10:40:00|1478.2|1477.2|1479.5|1478.5|1479.5|1478.5|1478.2|1477.2|0
1595328300000|2020-07-21 10:45:00|1479.2|1478.2|1480.1|1479.1|1480.1|1479.1|1478.8|1477.8|0
1595328600000|2020-07-21 10:50:00|1479.8|1478.8|1479.6|1478.6|1480.3|1479.3|1479.6|1478.6|0
1595328900000|2020-07-21 10:55:00|1479.5|1478.5|1478.8|1477.8|1479.6|1478.6|1478.7|1477.7|0
1595329200000|2020-07-21 11:00:00|1478.7|1477.7|1478.3|1477.3|1478.8|1477.8|1478.2|1477.2|0
1595329500000|2020-07-21 11:05:00|1478.2|1477.2|1478.6|1477.6|1478.7|1477.7|1478.1|1477.1|0
1595329800000|2020-07-21 11:10:00|1478.3|1477.3|1478.1|1477.1|1479|1478|1477.7|1476.7|0
1595330100000|2020-07-21 11:15:00|1478|1477|1476.7|1475.7|1478|1477|1476.6|1475.6|0
1595330400000|2020-07-21 11:20:00|1476.8|1475.8|1476.8|1475.8|1477.2|1476.2|1476.1|1475.1|0
1595330700000|2020-07-21 11:25:00|1476.7|1475.7|1477.2|1476.2|1477.2|1476.2|1476.6|1475.6|0
1595331000000|2020-07-21 11:30:00|1477|1476|1477.7|1476.7|1478|1477|1476.8|1475.8|0
1595331300000|2020-07-21 11:35:00|1477.8|1476.8|1477.3|1476.3|1478.3|1477.3|1477.3|1476.3|0
1595331600000|2020-07-21 11:40:00|1477.5|1476.5|1477.5|1476.5|1477.7|1476.7|1476.7|1475.7|0
1595331900000|2020-07-21 11:45:00|1477.6|1476.6|1476.9|1475.9|1477.6|1476.6|1476.9|1475.9|0
1595332200000|2020-07-21 11:50:00|1477|1476|1478.2|1477.2|1478.4|1477.4|1477|1476|0
1595332500000|2020-07-21 11:55:00|1478.1|1477.1|1479.4|1478.4|1479.5|1478.5|1477.7|1476.7|0
1595332800000|2020-07-21 12:00:00|1479.2|1478.2|1479.7|1478.7|1479.9|1478.9|1479.2|1478.2|0
1595333100000|2020-07-21 12:05:00|1480|1479|1480.6|1479.6|1481.1|1480.1|1479.9|1478.9|0
1595333400000|2020-07-21 12:10:00|1480.7|1479.7|1478.9|1477.9|1480.7|1479.7|1478.5|1477.5|0
1595333700000|2020-07-21 12:15:00|1478.7|1477.7|1479|1478|1479.6|1478.6|1478.7|1477.7|0
1595334000000|2020-07-21 12:20:00|1479.1|1478.1|1479.9|1478.9|1479.9|1478.9|1478.6|1477.6|0
1595334300000|2020-07-21 12:25:00|1480|1479|1478.6|1477.6|1480.1|1479.1|1478.6|1477.6|0
1595334600000|2020-07-21 12:30:00|1478.5|1477.5|1479.2|1478.2|1479.5|1478.5|1478.2|1477.2|0
1595334900000|2020-07-21 12:35:00|1479.4|1478.4|1479.9|1478.9|1480.1|1479.1|1479|1478|0
1595335200000|2020-07-21 12:40:00|1480|1479|1480.7|1479.7|1480.7|1479.7|1480|1479|0
1595335500000|2020-07-21 12:45:00|1480.6|1479.6|1479.7|1478.7|1480.7|1479.7|1479.7|1478.7|0
1595335800000|2020-07-21 12:50:00|1479.9|1478.9|1479|1478|1479.9|1478.9|1478.4|1477.4|0
1595336100000|2020-07-21 12:55:00|1479.1|1478.1|1477.9|1476.9|1479.1|1478.1|1477.9|1476.9|0
1595336400000|2020-07-21 13:00:00|1477.7|1476.7|1478.4|1477.4|1478.9|1477.9|1477.5|1476.5|0
1595336700000|2020-07-21 13:05:00|1478.2|1477.2|1477.5|1476.5|1478.4|1477.4|1476.7|1475.7|0
1595337000000|2020-07-21 13:10:00|1477.6|1476.6|1477.9|1476.9|1478.4|1477.4|1477.6|1476.6|0
1595337300000|2020-07-21 13:15:00|1478|1477|1477.9|1476.9|1478.1|1477.1|1477.5|1476.5|0
1595337600000|2020-07-21 13:20:00|1477.7|1476.7|1478.4|1477.4|1478.5|1477.5|1477.4|1476.4|0
1595337900000|2020-07-21 13:25:00|1478.2|1477.2|1478.5|1477.5|1478.7|1477.7|1477.5|1476.5|0
1595338200000|2020-07-21 13:30:00|1478.4|1477.4|1475.6|1474.6|1478.5|1477.5|1475.5|1474.5|0
1595338500000|2020-07-21 13:35:00|1475.4|1474.4|1476.1|1475.1|1476.5|1475.5|1475.2|1474.2|0
1595338800000|2020-07-21 13:40:00|1476.2|1475.2|1474.5|1473.5|1476.2|1475.2|1474.5|1473.5|0
1595339100000|2020-07-21 13:45:00|1474.7|1473.7|1474.7|1473.7|1475.6|1474.6|1474.4|1473.4|0
1595339400000|2020-07-21 13:50:00|1474.6|1473.6|1476.9|1475.9|1476.9|1475.9|1474.5|1473.5|0
1595339700000|2020-07-21 13:55:00|1477|1476|1476|1475|1477.1|1476.1|1476|1475|0
1595340000000|2020-07-21 14:00:00|1475.9|1474.9|1476.4|1475.4|1476.4|1475.4|1475.6|1474.6|0
1595340300000|2020-07-21 14:05:00|1476.5|1475.5|1476.1|1475.1|1477.1|1476.1|1475.7|1474.7|2
1595340600000|2020-07-21 14:10:00|1476.2|1475.2|1474.8|1473.8|1476.3|1475.3|1474.8|1473.8|0
1595340900000|2020-07-21 14:15:00|1474.9|1473.9|1474.8|1473.8|1474.9|1473.9|1474.3|1473.3|0
1595341200000|2020-07-21 14:20:00|1474.7|1473.7|1475.2|1474.2|1475.2|1474.2|1474.4|1473.4|0
1595341500000|2020-07-21 14:25:00|1474.9|1473.9|1473.7|1472.7|1474.9|1473.9|1473.4|1472.4|0
1595341800000|2020-07-21 14:30:00|1473.5|1472.5|1473.4|1472.4|1473.7|1472.7|1473.3|1472.3|0
1595342100000|2020-07-21 14:35:00|1473.3|1472.3|1472.9|1471.9|1473.4|1472.4|1472.7|1471.7|1
1595342400000|2020-07-21 14:40:00|1472.7|1471.7|1472.5|1471.5|1473|1472|1472.3|1471.3|0
1595342700000|2020-07-21 14:45:00|1472.4|1471.4|1473.3|1472.3|1473.3|1472.3|1472.4|1471.4|0
1595343000000|2020-07-21 14:50:00|1473|1472|1474.8|1473.8|1475.5|1474.5|1472.9|1471.9|2
1595406600000|2020-07-22 08:30:00|1468.5|1467.5|1468.2|1467.2|1468.5|1467.5|1467|1466|0
1595406900000|2020-07-22 08:35:00|1468|1467|1467.9|1466.9|1468.2|1467.2|1467.8|1466.8|0
1595407200000|2020-07-22 08:40:00|1467.8|1466.8|1467.7|1466.7|1468.2|1467.2|1467.4|1466.4|0
1595407500000|2020-07-22 08:45:00|1467.5|1466.5|1469.5|1468.5|1469.7|1468.7|1467.5|1466.5|0
1595407800000|2020-07-22 08:50:00|1469.4|1468.4|1466.7|1465.7|1469.4|1468.4|1466.5|1465.5|1
1595408100000|2020-07-22 08:55:00|1466.8|1465.8|1465.9|1464.9|1466.8|1465.8|1465.5|1464.5|0
1595408400000|2020-07-22 09:00:00|1465.8|1464.8|1464.9|1463.9|1465.9|1464.9|1464.8|1463.8|0
1595408700000|2020-07-22 09:05:00|1465|1464|1463.9|1462.9|1465.4|1464.4|1463.9|1462.9|0
1595409000000|2020-07-22 09:10:00|1463.7|1462.7|1462.7|1461.7|1463.7|1462.7|1462.5|1461.5|0
1595409300000|2020-07-22 09:15:00|1462.8|1461.8|1462.9|1461.9|1463.3|1462.3|1462.5|1461.5|0
1595409600000|2020-07-22 09:20:00|1462.7|1461.7|1462.9|1461.9|1463|1462|1462.5|1461.5|0
1595409900000|2020-07-22 09:25:00|1462.8|1461.8|1462.4|1461.4|1463|1462|1462.4|1461.4|0
1595410200000|2020-07-22 09:30:00|1462.3|1461.3|1463.7|1462.7|1466.5|1465.5|1461.4|1460.4|3
1595410500000|2020-07-22 09:35:00|1463.9|1462.9|1464.3|1463.3|1465|1464|1463.9|1462.9|0
1595410800000|2020-07-22 09:40:00|1464.2|1463.2|1466.4|1465.4|1466.4|1465.4|1464.2|1463.2|0
1595411100000|2020-07-22 09:45:00|1466.5|1465.5|1466.4|1465.4|1467.2|1466.2|1466.4|1465.4|0
1595411400000|2020-07-22 09:50:00|1466.3|1465.3|1466.9|1465.9|1467.4|1466.4|1466.3|1465.3|0
1595411700000|2020-07-22 09:55:00|1466.7|1465.7|1466.3|1465.3|1466.7|1465.7|1465.8|1464.8|0
1595412000000|2020-07-22 10:00:00|1466.2|1465.2|1466|1465|1466.5|1465.5|1465.7|1464.7|0
1595412300000|2020-07-22 10:05:00|1465.8|1464.8|1465.7|1464.7|1466.2|1465.2|1465.5|1464.5|0
1595412600000|2020-07-22 10:10:00|1465.8|1464.8|1465|1464|1465.8|1464.8|1464.9|1463.9|0
1595412900000|2020-07-22 10:15:00|1465.2|1464.2|1466.7|1465.7|1466.7|1465.7|1464.9|1463.9|0
1595413200000|2020-07-22 10:20:00|1466.5|1465.5|1467|1466|1467.7|1466.7|1466.5|1465.5|0
1595413500000|2020-07-22 10:25:00|1467.2|1466.2|1466.7|1465.7|1467.3|1466.3|1466.4|1465.4|0
1595413800000|2020-07-22 10:30:00|1466.8|1465.8|1467.7|1466.7|1467.8|1466.8|1466.4|1465.4|0
1595414100000|2020-07-22 10:35:00|1467.8|1466.8|1465.9|1464.9|1467.8|1466.8|1465.9|1464.9|0
1595414400000|2020-07-22 10:40:00|1466|1465|1465.9|1464.9|1466.3|1465.3|1465.8|1464.8|0
1595414700000|2020-07-22 10:45:00|1465.8|1464.8|1465.8|1464.8|1466.2|1465.2|1465.7|1464.7|0
1595415000000|2020-07-22 10:50:00|1465.7|1464.7|1465.4|1464.4|1465.9|1464.9|1465.4|1464.4|0
1595415300000|2020-07-22 10:55:00|1465.5|1464.5|1465.7|1464.7|1466|1465|1465|1464|0
1595415600000|2020-07-22 11:00:00|1465.5|1464.5|1466.5|1465.5|1466.7|1465.7|1465.5|1464.5|0
1595415900000|2020-07-22 11:05:00|1466.7|1465.7|1468|1467|1468|1467|1466.4|1465.4|0
1595416200000|2020-07-22 11:10:00|1468.2|1467.2|1467.4|1466.4|1468.2|1467.2|1467.3|1466.3|0
1595416500000|2020-07-22 11:15:00|1467.3|1466.3|1468.4|1467.4|1468.4|1467.4|1467.2|1466.2|0
1595416800000|2020-07-22 11:20:00|1468.5|1467.5|1468.2|1467.2|1468.5|1467.5|1467.9|1466.9|0
1595417100000|2020-07-22 11:25:00|1468|1467|1468.4|1467.4|1468.8|1467.8|1468|1467|0
1595417400000|2020-07-22 11:30:00|1468.5|1467.5|1467.9|1466.9|1468.7|1467.7|1467.9|1466.9|0
1595417700000|2020-07-22 11:35:00|1467.8|1466.8|1468.9|1467.9|1469|1468|1467.8|1466.8|14
1595418000000|2020-07-22 11:40:00|1468.8|1467.8|1469.3|1468.3|1469.3|1468.3|1468.6|1467.6|0
1595418300000|2020-07-22 11:45:00|1469.2|1468.2|1468.7|1467.7|1469.5|1468.5|1468.5|1467.5|0
1595418600000|2020-07-22 11:50:00|1468.8|1467.8|1469.3|1468.3|1469.6|1468.6|1468.6|1467.6|0
1595418900000|2020-07-22 11:55:00|1469.2|1468.2|1468.6|1467.6|1469.3|1468.3|1468.6|1467.6|0
1595419200000|2020-07-22 12:00:00|1468.5|1467.5|1468.3|1467.3|1468.5|1467.5|1467.1|1466.1|0
1595419500000|2020-07-22 12:05:00|1468.1|1467.1|1469.2|1468.2|1469.2|1468.2|1468.1|1467.1|0
1595419800000|2020-07-22 12:10:00|1469.3|1468.3|1469.5|1468.5|1469.6|1468.6|1469.3|1468.3|0
1595420100000|2020-07-22 12:15:00|1469.6|1468.6|1468.7|1467.7|1469.7|1468.7|1468.6|1467.6|0
1595420400000|2020-07-22 12:20:00|1468.6|1467.6|1468.6|1467.6|1468.8|1467.8|1467.8|1466.8|0
1595420700000|2020-07-22 12:25:00|1468.7|1467.7|1467.8|1466.8|1468.7|1467.7|1467.8|1466.8|0
1595421000000|2020-07-22 12:30:00|1468|1467|1468.6|1467.6|1468.7|1467.7|1467.8|1466.8|0
1595421300000|2020-07-22 12:35:00|1468.7|1467.7|1468.6|1467.6|1469.1|1468.1|1468.6|1467.6|0
1595421600000|2020-07-22 12:40:00|1468.5|1467.5|1468.1|1467.1|1468.6|1467.6|1468|1467|0
1595421900000|2020-07-22 12:45:00|1468.2|1467.2|1469.5|1468.5|1469.5|1468.5|1468.1|1467.1|0
1595422200000|2020-07-22 12:50:00|1469.3|1468.3|1470.1|1469.1|1470.3|1469.3|1469.3|1468.3|0
1595422500000|2020-07-22 12:55:00|1470|1469|1470.2|1469.2|1470.6|1469.6|1469.6|1468.6|0
1595422800000|2020-07-22 13:00:00|1470.1|1469.1|1470.1|1469.1|1470.3|1469.3|1469.5|1468.5|0
1595423100000|2020-07-22 13:05:00|1470.2|1469.2|1470.1|1469.1|1470.5|1469.5|1470.1|1469.1|0
1595423400000|2020-07-22 13:10:00|1470|1469|1470.1|1469.1|1470.5|1469.5|1470|1469|0
1595423700000|2020-07-22 13:15:00|1470.2|1469.2|1470.7|1469.7|1470.7|1469.7|1470.1|1469.1|0
1595424000000|2020-07-22 13:20:00|1470.3|1469.3|1470.1|1469.1|1470.3|1469.3|1470|1469|0
1595424300000|2020-07-22 13:25:00|1470|1469|1469.3|1468.3|1470|1469|1468.8|1467.8|0
1595424600000|2020-07-22 13:30:00|1469.5|1468.5|1469.5|1468.5|1470.7|1469.7|1469.2|1468.2|1
1595424900000|2020-07-22 13:35:00|1469.6|1468.6|1470.3|1469.3|1470.7|1469.7|1469.3|1468.3|0
1595425200000|2020-07-22 13:40:00|1470.5|1469.5|1471.2|1470.2|1472|1471|1470.5|1469.5|3
1595425500000|2020-07-22 13:45:00|1471.1|1470.1|1470.5|1469.5|1471.7|1470.7|1470.3|1469.3|0
1595425800000|2020-07-22 13:50:00|1470.6|1469.6|1471.1|1470.1|1471.5|1470.5|1470.6|1469.6|0
1595426100000|2020-07-22 13:55:00|1471.2|1470.2|1469.3|1468.3|1471.3|1470.3|1469.3|1468.3|0
1595426400000|2020-07-22 14:00:00|1469.6|1468.6|1470.1|1469.1|1470.2|1469.2|1469.2|1468.2|0
1595426700000|2020-07-22 14:05:00|1470.3|1469.3|1470.7|1469.7|1470.8|1469.8|1470.1|1469.1|0
1595427000000|2020-07-22 14:10:00|1470.6|1469.6|1469.5|1468.5|1470.8|1469.8|1469.3|1468.3|0
1595427300000|2020-07-22 14:15:00|1469.6|1468.6|1469.3|1468.3|1469.8|1468.8|1469.1|1468.1|0
1595427600000|2020-07-22 14:20:00|1469.5|1468.5|1470.1|1469.1|1470.3|1469.3|1469.1|1468.1|0
1595427900000|2020-07-22 14:25:00|1470.3|1469.3|1470.3|1469.3|1470.5|1469.5|1470|1469|0
1595428200000|2020-07-22 14:30:00|1470.4|1469.4|1469.9|1468.9|1470.5|1469.5|1469.9|1468.9|0
1595428500000|2020-07-22 14:35:00|1470|1469|1470|1469|1470.3|1469.3|1469.4|1468.4|0
1595428800000|2020-07-22 14:40:00|1469.9|1468.9|1469.5|1468.5|1469.9|1468.9|1469.3|1468.3|0
1595429100000|2020-07-22 14:45:00|1469.4|1468.4|1467.8|1466.8|1469.4|1468.4|1467.8|1466.8|0
1595429400000|2020-07-22 14:50:00|1467.6|1466.6|1468.1|1467.1|1468.5|1467.5|1465.9|1464.9|7
1595515800000|2020-07-23 14:50:00|1467.8|1466.6|1467.9|1466.9|1467.9|1466.9|1466.6|1465.6|7
1595574900000|2020-07-24 07:15:00|1442.9|1441.9|1444.3|1443.3|1444.3|1443.3|1442.9|1441.9|0
1595575200000|2020-07-24 07:20:00|1444.4|1443.4|1445.3|1444.3|1445.6|1444.6|1444.4|1443.4|0
1595575500000|2020-07-24 07:25:00|1445.4|1444.4|1445.4|1444.4|1446.3|1445.3|1444.6|1443.6|0
1595575800000|2020-07-24 07:30:00|1445.6|1444.6|1442.6|1441.6|1455.1|1454.1|1442.1|1441.1|0
1595576100000|2020-07-24 07:35:00|1442.8|1441.8|1442.4|1441.4|1443.1|1442.1|1442.1|1441.1|0
1595576400000|2020-07-24 07:40:00|1442.3|1441.3|1441.5|1440.5|1442.5|1441.5|1441.4|1440.4|0
1595576700000|2020-07-24 07:45:00|1441.6|1440.6|1444.9|1443.9|1444.9|1443.9|1441.6|1440.6|0
1595577000000|2020-07-24 07:50:00|1444.6|1443.6|1444.9|1443.9|1445.2|1444.2|1443.7|1442.7|0
1595577300000|2020-07-24 07:55:00|1444.7|1443.7|1444.9|1443.9|1444.9|1443.9|1444.3|1443.3|0
1595577600000|2020-07-24 08:00:00|1445.1|1444.1|1446.4|1445.4|1446.4|1445.4|1445.1|1444.1|0
1595577900000|2020-07-24 08:05:00|1446.1|1445.1|1443.9|1442.9|1446.1|1445.1|1443.7|1442.7|0
1595578200000|2020-07-24 08:10:00|1444.1|1443.1|1445.7|1444.7|1445.9|1444.9|1444.1|1443.1|0
1595578500000|2020-07-24 08:15:00|1445.8|1444.8|1445.4|1444.4|1446.2|1445.2|1445.3|1444.3|0
1595578800000|2020-07-24 08:20:00|1445.3|1444.3|1443.9|1442.9|1445.3|1444.3|1443.4|1442.4|0
1595579100000|2020-07-24 08:25:00|1443.8|1442.8|1442.8|1441.8|1443.8|1442.8|1441.9|1440.9|0
1595579400000|2020-07-24 08:30:00|1442.9|1441.9|1443.7|1442.7|1444.3|1443.3|1442.9|1441.9|0
1595579700000|2020-07-24 08:35:00|1443.8|1442.8|1443.9|1442.9|1444.1|1443.1|1443.6|1442.6|0
1595580000000|2020-07-24 08:40:00|1443.6|1442.6|1442.9|1441.9|1443.6|1442.6|1442.8|1441.8|0
1595580300000|2020-07-24 08:45:00|1442.8|1441.8|1441.6|1440.6|1442.8|1441.8|1441.2|1440.2|0
1595580600000|2020-07-24 08:50:00|1441.4|1440.4|1441.4|1440.4|1441.6|1440.6|1440.4|1439.4|0
1595580900000|2020-07-24 08:55:00|1441.6|1440.6|1443.6|1442.6|1443.6|1442.6|1441.3|1440.3|0
1595581200000|2020-07-24 09:00:00|1443.7|1442.7|1444.9|1443.9|1444.9|1443.9|1442.7|1441.7|1
1595581500000|2020-07-24 09:05:00|1445.1|1444.1|1447.1|1446.1|1447.1|1446.1|1445.1|1444.1|0
1595581800000|2020-07-24 09:10:00|1447.2|1446.2|1448.1|1447.1|1448.1|1447.1|1447.2|1446.2|0
1595582100000|2020-07-24 09:15:00|1447.9|1446.9|1448.8|1447.8|1448.8|1447.8|1447.9|1446.9|0
1595582400000|2020-07-24 09:20:00|1448.9|1447.9|1449.6|1448.6|1449.8|1448.8|1448.9|1447.9|0
1595582700000|2020-07-24 09:25:00|1449.7|1448.7|1449.7|1448.7|1449.9|1448.9|1449.4|1448.4|0
1595583000000|2020-07-24 09:30:00|1449.8|1448.8|1451.2|1450.2|1451.2|1450.2|1449.8|1448.8|0
1595583300000|2020-07-24 09:35:00|1451.1|1450.1|1450.2|1449.2|1451.2|1450.2|1450.2|1449.2|0
1595583600000|2020-07-24 09:40:00|1450.3|1449.3|1451.3|1450.3|1451.4|1450.4|1450.3|1449.3|0
1595583900000|2020-07-24 09:45:00|1451.2|1450.2|1451.7|1450.7|1451.7|1450.7|1451.1|1450.1|0
1595584200000|2020-07-24 09:50:00|1451.8|1450.8|1452.4|1451.4|1452.4|1451.4|1451.8|1450.8|0
1595584500000|2020-07-24 09:55:00|1452.6|1451.6|1452.8|1451.8|1452.8|1451.8|1452.4|1451.4|0
1595584800000|2020-07-24 10:00:00|1452.7|1451.7|1452.9|1451.9|1452.9|1451.9|1451.9|1450.9|0
1595585100000|2020-07-24 10:05:00|1453.1|1452.1|1453.9|1452.9|1453.9|1452.9|1452.4|1451.4|0
1595585400000|2020-07-24 10:10:00|1453.7|1452.7|1453.2|1452.2|1453.7|1452.7|1452.7|1451.7|0
1595585700000|2020-07-24 10:15:00|1452.9|1451.9|1452.6|1451.6|1452.9|1451.9|1452.4|1451.4|0
1595586000000|2020-07-24 10:20:00|1452.4|1451.4|1453.4|1452.4|1453.4|1452.4|1452.4|1451.4|0
1595586300000|2020-07-24 10:25:00|1453.3|1452.3|1453.2|1452.2|1453.4|1452.4|1453.2|1452.2|0
1595586600000|2020-07-24 10:30:00|1452.8|1451.8|1451.8|1450.8|1452.8|1451.8|1451.7|1450.7|0
1595586900000|2020-07-24 10:35:00|1451.9|1450.9|1452.4|1451.4|1452.7|1451.7|1451.9|1450.9|0
1595587200000|2020-07-24 10:40:00|1452.6|1451.6|1452.7|1451.7|1452.8|1451.8|1452.6|1451.6|0
1595587500000|2020-07-24 10:45:00|1452.8|1451.8|1452.7|1451.7|1453.2|1452.2|1452.7|1451.7|0
1595587800000|2020-07-24 10:50:00|1452.6|1451.6|1452.7|1451.7|1452.8|1451.8|1452.4|1451.4|0
1595588100000|2020-07-24 10:55:00|1452.8|1451.8|1452.9|1451.9|1453.3|1452.3|1452.6|1451.6|0
1595588400000|2020-07-24 11:00:00|1452.8|1451.8|1453.2|1452.2|1453.3|1452.3|1452.6|1451.6|0
1595588700000|2020-07-24 11:05:00|1452.9|1451.9|1452.4|1451.4|1453.1|1452.1|1452.1|1451.1|0
1595589000000|2020-07-24 11:10:00|1452.6|1451.6|1452.4|1451.4|1452.9|1451.9|1452.4|1451.4|0
1595589300000|2020-07-24 11:15:00|1452.6|1451.6|1451.1|1450.1|1452.6|1451.6|1451.1|1450.1|0
1595589600000|2020-07-24 11:20:00|1451.2|1450.2|1451.3|1450.3|1451.4|1450.4|1450.9|1449.9|0
1595589900000|2020-07-24 11:25:00|1451.4|1450.4|1451.1|1450.1|1451.9|1450.9|1450.9|1449.9|0
1595590200000|2020-07-24 11:30:00|1451.2|1450.2|1451.3|1450.3|1451.7|1450.7|1451.1|1450.1|0
1595590500000|2020-07-24 11:35:00|1451.2|1450.2|1450.3|1449.3|1451.2|1450.2|1450.3|1449.3|0
1595590800000|2020-07-24 11:40:00|1450.4|1449.4|1449.7|1448.7|1450.4|1449.4|1449.6|1448.6|0
1595591100000|2020-07-24 11:45:00|1449.8|1448.8|1449.2|1448.2|1449.8|1448.8|1447.9|1446.9|0
1595591400000|2020-07-24 11:50:00|1449.1|1448.1|1449.9|1448.9|1449.9|1448.9|1449.1|1448.1|0
1595591700000|2020-07-24 11:55:00|1449.8|1448.8|1449.6|1448.6|1450.2|1449.2|1449.6|1448.6|0
1595592000000|2020-07-24 12:00:00|1448.2|1447.2|1448.1|1447.1|1448.2|1447.2|1447.9|1446.9|0
1595592300000|2020-07-24 12:05:00|1448.2|1447.2|1447.7|1446.7|1448.2|1447.2|1447.4|1446.4|0
1595592600000|2020-07-24 12:10:00|1447.6|1446.6|1447.6|1446.6|1448.1|1447.1|1447.3|1446.3|0
1595592900000|2020-07-24 12:15:00|1447.7|1446.7|1447.4|1446.4|1448.1|1447.1|1447.4|1446.4|0
1595593200000|2020-07-24 12:20:00|1447.6|1446.6|1448.1|1447.1|1448.1|1447.1|1447.6|1446.6|0
1595593500000|2020-07-24 12:25:00|1447.9|1446.9|1448.2|1447.2|1448.4|1447.4|1447.6|1446.6|0
1595593800000|2020-07-24 12:30:00|1448.1|1447.1|1448.1|1447.1|1448.2|1447.2|1448.1|1447.1|0
1595594100000|2020-07-24 12:35:00|1447.9|1446.9|1448.1|1447.1|1448.4|1447.4|1447.9|1446.9|0
1595594400000|2020-07-24 12:40:00|1448.2|1447.2|1448.2|1447.2|1448.2|1447.2|1448.2|1447.2|0
1595594700000|2020-07-24 12:45:00|1448.1|1447.1|1448.1|1447.1|1448.2|1447.2|1448.1|1447.1|0
1595595000000|2020-07-24 12:50:00|1447.7|1446.7|1447.3|1446.3|1447.8|1446.8|1447.3|1446.3|0
1595595300000|2020-07-24 12:55:00|1447.4|1446.4|1446.9|1445.9|1447.4|1446.4|1446.7|1445.7|0
1595595600000|2020-07-24 13:00:00|1446.8|1445.8|1445.4|1444.4|1446.8|1445.8|1445.3|1444.3|0
1595595900000|2020-07-24 13:05:00|1445.3|1444.3|1444.3|1443.3|1446.2|1445.2|1444.3|1443.3|0
1595596200000|2020-07-24 13:10:00|1444.4|1443.4|1444.6|1443.6|1445.1|1444.1|1444.3|1443.3|0
1595596500000|2020-07-24 13:15:00|1444.4|1443.4|1442.9|1441.9|1444.4|1443.4|1442.9|1441.9|0
1595596800000|2020-07-24 13:20:00|1443.1|1442.1|1442.9|1441.9|1443.2|1442.2|1442.8|1441.8|0
1595597100000|2020-07-24 13:25:00|1442.8|1441.8|1442.3|1441.3|1442.9|1441.9|1442.2|1441.2|0
1595597400000|2020-07-24 13:30:00|1442.2|1441.2|1443.7|1442.7|1443.9|1442.9|1441.9|1440.9|0
1595597700000|2020-07-24 13:35:00|1443.6|1442.6|1440.1|1439.1|1443.6|1442.6|1439.3|1438.3|0
1595598000000|2020-07-24 13:40:00|1440.2|1439.2|1439.3|1438.3|1440.6|1439.6|1439.3|1438.3|0
1595598300000|2020-07-24 13:45:00|1439.2|1438.2|1440.2|1439.2|1440.3|1439.3|1439.1|1438.1|0
1595598600000|2020-07-24 13:50:00|1440.1|1439.1|1439.2|1438.2|1440.3|1439.3|1439.2|1438.2|0
1595598900000|2020-07-24 13:55:00|1439.1|1438.1|1438.8|1437.8|1439.3|1438.3|1437.8|1436.8|0
1595599200000|2020-07-24 14:00:00|1438.9|1437.9|1441.6|1440.6|1441.7|1440.7|1438.8|1437.8|0
1595599500000|2020-07-24 14:05:00|1441.4|1440.4|1442.6|1441.6|1442.9|1441.9|1440.9|1439.9|0
1595599800000|2020-07-24 14:10:00|1442.5|1441.5|1442.1|1441.1|1442.8|1441.8|1441.6|1440.6|0
1595600100000|2020-07-24 14:15:00|1442.3|1441.3|1442.6|1441.6|1443.5|1442.5|1442.1|1441.1|0
1595600400000|2020-07-24 14:20:00|1442.5|1441.5|1443.8|1442.8|1444.3|1443.3|1442.3|1441.3|0
1595600700000|2020-07-24 14:25:00|1444.1|1443.1|1442.3|1441.3|1444.3|1443.3|1442.3|1441.3|0
1595601000000|2020-07-24 14:30:00|1442.1|1441.1|1440.6|1439.6|1442.3|1441.3|1440.3|1439.3|0
1595601300000|2020-07-24 14:35:00|1440.5|1439.5|1439.9|1438.9|1440.8|1439.8|1439.6|1438.6|0
1595601600000|2020-07-24 14:40:00|1440|1439|1440|1439|1440.6|1439.6|1439.9|1438.9|0
1595601900000|2020-07-24 14:45:00|1439.8|1438.8|1439.9|1438.9|1440|1439|1439|1438|0
1595602200000|2020-07-24 14:50:00|1439.8|1438.8|1442.4|1441.4|1442.6|1441.6|1439.8|1438.8|23
1595835000000|2020-07-27 07:30:00|1441.3|1440.3|1441.6|1440.6|1441.6|1440.6|1441.3|1440.3|30
1595835300000|2020-07-27 07:35:00|1441.5|1440.5|1445.3|1444.3|1445.4|1444.4|1441.5|1440.5|0
1595835600000|2020-07-27 07:40:00|1445.2|1444.2|1443.2|1442.2|1445.2|1444.2|1443.2|1442.2|0
1595835900000|2020-07-27 07:45:00|1442.9|1441.9|1440.4|1439.4|1443.2|1442.2|1440.4|1439.4|0
1595836200000|2020-07-27 07:50:00|1440.5|1439.5|1440.8|1439.8|1441.2|1440.2|1439.8|1438.8|0
1595836500000|2020-07-27 07:55:00|1440.7|1439.7|1441.4|1440.4|1441.5|1440.5|1440.5|1439.5|0
1595836800000|2020-07-27 08:00:00|1441.8|1440.8|1443.8|1442.8|1443.9|1442.9|1441.5|1440.5|0
1595837100000|2020-07-27 08:05:00|1443.5|1442.5|1443.7|1442.7|1444.5|1443.5|1443.5|1442.5|0
1595837400000|2020-07-27 08:10:00|1443.9|1442.9|1444.8|1443.8|1444.8|1443.8|1443.4|1442.4|0
1595837700000|2020-07-27 08:15:00|1444.9|1443.9|1443.8|1442.8|1445.3|1444.3|1443.4|1442.4|3
1595838000000|2020-07-27 08:20:00|1445|1444|1443|1442|1445.2|1444.2|1442.8|1441.8|2
1595838300000|2020-07-27 08:25:00|1443.2|1442.2|1442.5|1441.5|1443.8|1442.8|1442.5|1441.5|0
1595838600000|2020-07-27 08:30:00|1442.7|1441.7|1444|1443|1444.4|1443.4|1442.7|1441.7|0
1595838900000|2020-07-27 08:35:00|1444.2|1443.2|1443.3|1442.3|1444.4|1443.4|1443.3|1442.3|0
1595839200000|2020-07-27 08:40:00|1443.4|1442.4|1443.4|1442.4|1443.8|1442.8|1443.3|1442.3|0
1595839500000|2020-07-27 08:45:00|1443.7|1442.7|1443.5|1442.5|1443.7|1442.7|1443.3|1442.3|0
1595839800000|2020-07-27 08:50:00|1443.4|1442.4|1445.3|1444.3|1446.9|1445.9|1443|1442|3
1595840100000|2020-07-27 08:55:00|1445.2|1444.2|1445.3|1444.3|1446|1445|1445|1444|0
1595840400000|2020-07-27 09:00:00|1445.2|1444.2|1444.3|1443.3|1445.5|1444.5|1444.2|1443.2|0
1595840700000|2020-07-27 09:05:00|1444.4|1443.4|1445.3|1444.3|1445.3|1444.3|1444.4|1443.4|0
1595841000000|2020-07-27 09:10:00|1445.4|1444.4|1446.7|1445.7|1446.8|1445.8|1445.3|1444.3|0
1595841300000|2020-07-27 09:15:00|1446.8|1445.8|1447.2|1446.2|1447.4|1446.4|1446.5|1445.5|0
1595841600000|2020-07-27 09:20:00|1447.5|1446.5|1447.4|1446.4|1448.4|1447.4|1447.3|1446.3|0
1595841900000|2020-07-27 09:25:00|1447.5|1446.5|1448.9|1447.9|1448.9|1447.9|1447.4|1446.4|0
1595842200000|2020-07-27 09:30:00|1448.8|1447.8|1450.3|1449.3|1450.3|1449.3|1448.8|1447.8|0
1595842500000|2020-07-27 09:35:00|1450.4|1449.4|1449.5|1448.5|1450.4|1449.4|1449.5|1448.5|0
1595842800000|2020-07-27 09:40:00|1449.4|1448.4|1448.2|1447.2|1449.4|1448.4|1448.2|1447.2|0
1595843100000|2020-07-27 09:45:00|1448|1447|1447.2|1446.2|1448|1447|1447.2|1446.2|0
1595843400000|2020-07-27 09:50:00|1447|1446|1447.2|1446.2|1447.4|1446.4|1447|1446|0
1595843700000|2020-07-27 09:55:00|1446.8|1445.8|1447.7|1446.7|1447.7|1446.7|1446.7|1445.7|0
1595844000000|2020-07-27 10:00:00|1447.4|1446.4|1448.4|1447.4|1448.4|1447.4|1447.4|1446.4|0
1595844300000|2020-07-27 10:05:00|1448.3|1447.3|1446.9|1445.9|1448.3|1447.3|1446.5|1445.5|0
1595844600000|2020-07-27 10:10:00|1447|1446|1447.3|1446.3|1447.7|1446.7|1447|1446|0
1595844900000|2020-07-27 10:15:00|1447.4|1446.4|1446.8|1445.8|1447.4|1446.4|1446.7|1445.7|0
1595845200000|2020-07-27 10:20:00|1446.7|1445.7|1447.4|1446.4|1447.7|1446.7|1446.7|1445.7|0
1595845500000|2020-07-27 10:25:00|1447.3|1446.3|1447|1446|1447.5|1446.5|1446.7|1445.7|0
1595845800000|2020-07-27 10:30:00|1447.2|1446.2|1447.4|1446.4|1447.9|1446.9|1447.2|1446.2|0
1595846100000|2020-07-27 10:35:00|1447.5|1446.5|1447.4|1446.4|1447.7|1446.7|1447.3|1446.3|0
1595846400000|2020-07-27 10:40:00|1447.5|1446.5|1447.5|1446.5|1447.7|1446.7|1447.3|1446.3|0
1595846700000|2020-07-27 10:45:00|1447.4|1446.4|1446.5|1445.5|1447.4|1446.4|1446.5|1445.5|0
1595847000000|2020-07-27 10:50:00|1446.7|1445.7|1446.9|1445.9|1446.9|1445.9|1446.5|1445.5|0
1595847300000|2020-07-27 10:55:00|1446.7|1445.7|1445.7|1444.7|1447.2|1446.2|1445.7|1444.7|0
1595847600000|2020-07-27 11:00:00|1445.4|1444.4|1445|1444|1445.8|1444.8|1445|1444|0
1595847900000|2020-07-27 11:05:00|1445.2|1444.2|1445.2|1444.2|1445.8|1444.8|1445|1444|0
1595848200000|2020-07-27 11:10:00|1445|1444|1445.5|1444.5|1445.5|1444.5|1444.9|1443.9|0
1595848500000|2020-07-27 11:15:00|1445.7|1444.7|1446.4|1445.4|1446.4|1445.4|1445.7|1444.7|0
1595848800000|2020-07-27 11:20:00|1446.5|1445.5|1446.4|1445.4|1446.7|1445.7|1446.4|1445.4|0
1595849100000|2020-07-27 11:25:00|1446.3|1445.3|1445.9|1444.9|1446.4|1445.4|1445.8|1444.8|0
1595849400000|2020-07-27 11:30:00|1446|1445|1446.5|1445.5|1446.7|1445.7|1445.9|1444.9|0
1595849700000|2020-07-27 11:35:00|1446.8|1445.8|1445.8|1444.8|1446.8|1445.8|1445.8|1444.8|0
1595850000000|2020-07-27 11:40:00|1445.9|1444.9|1445.8|1444.8|1445.9|1444.9|1445.8|1444.8|0
1595850300000|2020-07-27 11:45:00|1445.9|1444.9|1445.5|1444.5|1446|1445|1445.3|1444.3|0
1595850600000|2020-07-27 11:50:00|1445.4|1444.4|1445.9|1444.9|1446|1445|1445.4|1444.4|0
1595850900000|2020-07-27 11:55:00|1445.8|1444.8|1445.3|1444.3|1445.8|1444.8|1445.1|1444.1|0
1595851200000|2020-07-27 12:00:00|1445.4|1444.4|1445.3|1444.3|1445.9|1444.9|1445.3|1444.3|0
1595851500000|2020-07-27 12:05:00|1445.1|1444.1|1445.1|1444.1|1445.3|1444.3|1444.9|1443.9|0
1595851800000|2020-07-27 12:10:00|1445.3|1444.3|1445.5|1444.5|1445.8|1444.8|1445.3|1444.3|0
1595852100000|2020-07-27 12:15:00|1445.4|1444.4|1445.4|1444.4|1445.5|1444.5|1445.3|1444.3|0
1595852400000|2020-07-27 12:20:00|1445.5|1444.5|1445.3|1444.3|1445.5|1444.5|1445.1|1444.1|0
1595852700000|2020-07-27 12:25:00|1445.1|1444.1|1445.8|1444.8|1445.8|1444.8|1445.1|1444.1|0
1595853000000|2020-07-27 12:30:00|1445.5|1444.5|1443.8|1442.8|1445.5|1444.5|1443.8|1442.8|0
1595853300000|2020-07-27 12:35:00|1443.9|1442.9|1443.8|1442.8|1444.6|1443.6|1443.8|1442.8|0
1595853600000|2020-07-27 12:40:00|1443.9|1442.9|1444.5|1443.5|1444.8|1443.8|1443.9|1442.9|0
1595853900000|2020-07-27 12:45:00|1444.6|1443.6|1445.3|1444.3|1445.3|1444.3|1444.4|1443.4|0
1595854200000|2020-07-27 12:50:00|1445.1|1444.1|1445.3|1444.3|1445.8|1444.8|1445|1444|0
1595854500000|2020-07-27 12:55:00|1445.4|1444.4|1446.1|1445.1|1446.1|1445.1|1445.4|1444.4|0
1595854800000|2020-07-27 13:00:00|1446|1445|1446.8|1445.8|1447.3|1446.3|1446|1445|0
1595855100000|2020-07-27 13:05:00|1446.6|1445.6|1447|1446|1447|1446|1446.5|1445.5|0
1595855400000|2020-07-27 13:10:00|1446.9|1445.9|1446.8|1445.8|1446.9|1445.9|1446.1|1445.1|0
1595855700000|2020-07-27 13:15:00|1446.6|1445.6|1446.8|1445.8|1446.9|1445.9|1446.6|1445.6|0
1595856000000|2020-07-27 13:20:00|1446.6|1445.6|1446.8|1445.8|1447|1446|1446.6|1445.6|0
1595856300000|2020-07-27 13:25:00|1446.9|1445.9|1446.6|1445.6|1447|1446|1446.5|1445.5|0
1595856600000|2020-07-27 13:30:00|1446.5|1445.5|1446.8|1445.8|1447|1446|1444.4|1443.4|0
1595856900000|2020-07-27 13:35:00|1446.9|1445.9|1447|1446|1447.3|1446.3|1446.6|1445.6|0
1595857200000|2020-07-27 13:40:00|1446.8|1445.8|1445.9|1444.9|1447.9|1446.9|1445.3|1444.3|6
1595857500000|2020-07-27 13:45:00|1446|1445|1447.8|1446.8|1447.8|1446.8|1446|1445|0
1595857800000|2020-07-27 13:50:00|1447.6|1446.6|1446.9|1445.9|1448|1447|1446.6|1445.6|0
1595858100000|2020-07-27 13:55:00|1447|1446|1446|1445|1447|1446|1446|1445|0
1595858400000|2020-07-27 14:00:00|1446.1|1445.1|1449.3|1448.3|1449.3|1448.3|1445.8|1444.8|0
1595858700000|2020-07-27 14:05:00|1449.1|1448.1|1448.4|1447.4|1449.3|1448.3|1448.4|1447.4|0
1595859000000|2020-07-27 14:10:00|1448.5|1447.5|1448.2|1447.2|1449|1448|1448.2|1447.2|0
1595859300000|2020-07-27 14:15:00|1448.1|1447.1|1448.4|1447.4|1448.7|1447.7|1448|1447|0
1595859600000|2020-07-27 14:20:00|1448.5|1447.5|1448.7|1447.7|1448.9|1447.9|1448|1447|0
1595859900000|2020-07-27 14:25:00|1448.9|1447.9|1448.9|1447.9|1449.4|1448.4|1448.6|1447.6|0
1595860200000|2020-07-27 14:30:00|1448.7|1447.7|1448.9|1447.9|1449.1|1448.1|1448.2|1447.2|0
1595860500000|2020-07-27 14:35:00|1449|1448|1449|1448|1449.6|1448.6|1448.7|1447.7|0
1595860800000|2020-07-27 14:40:00|1449.1|1448.1|1448.9|1447.9|1449.2|1448.2|1448.7|1447.7|0
1595861100000|2020-07-27 14:45:00|1449|1448|1449.5|1448.5|1449.5|1448.5|1448.9|1447.9|0
1595861400000|2020-07-27 14:50:00|1449.1|1448.1|1451.1|1450.1|1451.1|1450.1|1448.9|1447.9|17
1596009900000|2020-07-29 08:05:00|1448.2|1447.2|1447.2|1446.2|1448.2|1447.2|1447.2|1446.2|15
1596010200000|2020-07-29 08:10:00|1447.1|1446.1|1447.4|1446.4|1447.5|1446.5|1447.1|1446.1|0
1596010500000|2020-07-29 08:15:00|1447.5|1446.5|1448.4|1447.4|1448.9|1447.9|1447.5|1446.5|0
1596010800000|2020-07-29 08:20:00|1448.2|1447.2|1447.4|1446.4|1449|1448|1447.4|1446.4|0
1596011100000|2020-07-29 08:25:00|1447.5|1446.5|1447.5|1446.5|1447.6|1446.6|1447.1|1446.1|0
1596011400000|2020-07-29 08:30:00|1447.6|1446.6|1448.4|1447.4|1448.4|1447.4|1447.6|1446.6|0
1596011700000|2020-07-29 08:35:00|1448.7|1447.7|1447.4|1446.4|1448.9|1447.9|1447.2|1446.2|0
1596012000000|2020-07-29 08:40:00|1447.2|1446.2|1447.4|1446.4|1447.5|1446.5|1446.7|1445.7|0
1596012300000|2020-07-29 08:45:00|1447.5|1446.5|1447.5|1446.5|1448.7|1447.7|1447.4|1446.4|0
1596012600000|2020-07-29 08:50:00|1447.6|1446.6|1446.5|1445.5|1448.2|1447.2|1446|1445|0
1596012900000|2020-07-29 08:55:00|1446.6|1445.6|1447.5|1446.5|1448|1447|1446.5|1445.5|0
1596013200000|2020-07-29 09:00:00|1447.4|1446.4|1448.6|1447.6|1449|1448|1447.4|1446.4|0
1596013500000|2020-07-29 09:05:00|1448.7|1447.7|1447.5|1446.5|1448.9|1447.9|1447.5|1446.5|0
1596013800000|2020-07-29 09:10:00|1447.6|1446.6|1448.7|1447.7|1449|1448|1447.5|1446.5|0
1596014100000|2020-07-29 09:15:00|1448.2|1447.2|1448.2|1447.2|1449|1448|1448.1|1447.1|0
1596014400000|2020-07-29 09:20:00|1448.4|1447.4|1448.1|1447.1|1448.4|1447.4|1448|1447|0
1596014700000|2020-07-29 09:25:00|1448|1447|1446.6|1445.6|1448|1447|1446.6|1445.6|0
1596015000000|2020-07-29 09:30:00|1446.5|1445.5|1446.6|1445.6|1446.6|1445.6|1446|1445|0
1596015300000|2020-07-29 09:35:00|1446.7|1445.7|1446.6|1445.6|1447.4|1446.4|1446.6|1445.6|0
1596015600000|2020-07-29 09:40:00|1446.7|1445.7|1446.7|1445.7|1446.9|1445.9|1446.6|1445.6|0
1596015900000|2020-07-29 09:45:00|1446.6|1445.6|1446.7|1445.7|1446.7|1445.7|1446.5|1445.5|0
1596016200000|2020-07-29 09:50:00|1446.9|1445.9|1447.6|1446.6|1447.6|1446.6|1446.7|1445.7|0
1596016500000|2020-07-29 09:55:00|1447.7|1446.7|1446.6|1445.6|1448.1|1447.1|1446.6|1445.6|0
1596016800000|2020-07-29 10:00:00|1446.7|1445.7|1446.7|1445.7|1447.4|1446.4|1446.6|1445.6|0
1596017100000|2020-07-29 10:05:00|1446.6|1445.6|1447.2|1446.2|1447.4|1446.4|1446.6|1445.6|0
1596017400000|2020-07-29 10:10:00|1447.4|1446.4|1447.1|1446.1|1447.4|1446.4|1446.7|1445.7|0
1596017700000|2020-07-29 10:15:00|1446.7|1445.7|1447.4|1446.4|1447.4|1446.4|1446.6|1445.6|0
1596018000000|2020-07-29 10:20:00|1447.2|1446.2|1446.7|1445.7|1447.2|1446.2|1446.6|1445.6|0
1596018300000|2020-07-29 10:25:00|1446.6|1445.6|1447.4|1446.4|1447.5|1446.5|1446.6|1445.6|0
1596018600000|2020-07-29 10:30:00|1447.5|1446.5|1447.4|1446.4|1447.6|1446.6|1447.4|1446.4|0
1596018900000|2020-07-29 10:35:00|1447.5|1446.5|1447.4|1446.4|1447.5|1446.5|1447.4|1446.4|0
1596019200000|2020-07-29 10:40:00|1447.5|1446.5|1448.1|1447.1|1448.1|1447.1|1447.5|1446.5|0
1596019500000|2020-07-29 10:45:00|1448|1447|1447.4|1446.4|1448|1447|1447.2|1446.2|0
1596019800000|2020-07-29 10:50:00|1447.2|1446.2|1447.4|1446.4|1447.5|1446.5|1447|1446|0
1596020100000|2020-07-29 10:55:00|1447.2|1446.2|1446.7|1445.7|1447.4|1446.4|1446.6|1445.6|0
1596020400000|2020-07-29 11:00:00|1446.9|1445.9|1446.7|1445.7|1447.6|1446.6|1446.7|1445.7|0
1596020700000|2020-07-29 11:05:00|1446.6|1445.6|1447.5|1446.5|1447.6|1446.6|1446.6|1445.6|0
1596021000000|2020-07-29 11:10:00|1447.6|1446.6|1448.2|1447.2|1448.2|1447.2|1447.6|1446.6|0
1596021300000|2020-07-29 11:15:00|1448.1|1447.1|1448.1|1447.1|1448.2|1447.2|1448|1447|0
1596021600000|2020-07-29 11:20:00|1448.2|1447.2|1448.7|1447.7|1448.9|1447.9|1448.1|1447.1|0
1596021900000|2020-07-29 11:25:00|1448.9|1447.9|1448.5|1447.5|1448.9|1447.9|1448.2|1447.2|0
1596022200000|2020-07-29 11:30:00|1448.4|1447.4|1447.5|1446.5|1448.4|1447.4|1447.5|1446.5|0
1596022500000|2020-07-29 11:35:00|1447.6|1446.6|1446.7|1445.7|1448.2|1447.2|1446.7|1445.7|0
1596022800000|2020-07-29 11:40:00|1447|1446|1447.4|1446.4|1447.4|1446.4|1446.7|1445.7|0
1596023100000|2020-07-29 11:45:00|1447.2|1446.2|1447.5|1446.5|1447.5|1446.5|1447.2|1446.2|0
1596023400000|2020-07-29 11:50:00|1447.6|1446.6|1448.1|1447.1|1448.2|1447.2|1447.6|1446.6|0
1596023700000|2020-07-29 11:55:00|1448|1447|1448.1|1447.1|1448.2|1447.2|1447.5|1446.5|0
1596024000000|2020-07-29 12:00:00|1448|1447|1447.5|1446.5|1448.2|1447.2|1447.4|1446.4|0
1596024300000|2020-07-29 12:05:00|1447.6|1446.6|1448.1|1447.1|1448.1|1447.1|1447.5|1446.5|0
1596024600000|2020-07-29 12:10:00|1448.2|1447.2|1449.6|1448.6|1449.7|1448.7|1448.2|1447.2|0
1596024900000|2020-07-29 12:15:00|1449.5|1448.5|1448.7|1447.7|1449.6|1448.6|1448.6|1447.6|0
1596025200000|2020-07-29 12:20:00|1448.6|1447.6|1447.5|1446.5|1448.7|1447.7|1447.5|1446.5|0
1596025500000|2020-07-29 12:25:00|1447.6|1446.6|1446.6|1445.6|1447.6|1446.6|1446.6|1445.6|0
1596025800000|2020-07-29 12:30:00|1446.7|1445.7|1446.1|1445.1|1446.7|1445.7|1446|1445|0
1596026100000|2020-07-29 12:35:00|1446|1445|1445.2|1444.2|1446|1445|1445.2|1444.2|0
1596026400000|2020-07-29 12:40:00|1445.9|1444.9|1446.1|1445.1|1446.1|1445.1|1445.2|1444.2|0
1596026700000|2020-07-29 12:45:00|1446.5|1445.5|1447.2|1446.2|1447.5|1446.5|1446.5|1445.5|0
1596027000000|2020-07-29 12:50:00|1447|1446|1446|1445|1447.4|1446.4|1446|1445|0
1596027300000|2020-07-29 12:55:00|1446.1|1445.1|1446.6|1445.6|1446.6|1445.6|1445.2|1444.2|0
1596027600000|2020-07-29 13:00:00|1446.5|1445.5|1445.9|1444.9|1446.5|1445.5|1445.9|1444.9|0
1596027900000|2020-07-29 13:05:00|1446|1445|1445.1|1444.1|1446.1|1445.1|1445.1|1444.1|0
1596028200000|2020-07-29 13:10:00|1445.2|1444.2|1445.4|1444.4|1445.6|1444.6|1445.2|1444.2|0
1596028500000|2020-07-29 13:15:00|1445.2|1444.2|1445.6|1444.6|1445.6|1444.6|1444.7|1443.7|0
1596028800000|2020-07-29 13:20:00|1446|1445|1445.1|1444.1|1446.1|1445.1|1445.1|1444.1|0
1596029100000|2020-07-29 13:25:00|1445.2|1444.2|1446.1|1445.1|1446.7|1445.7|1445.1|1444.1|0
1596029400000|2020-07-29 13:30:00|1446|1445|1444.6|1443.6|1446|1445|1443.6|1442.6|0
1596029700000|2020-07-29 13:35:00|1444.5|1443.5|1443.9|1442.9|1445.2|1444.2|1443.7|1442.7|0
1596030000000|2020-07-29 13:40:00|1444|1443|1441.7|1440.7|1447.4|1446.4|1441.7|1440.7|0
1596030300000|2020-07-29 13:45:00|1441.8|1440.8|1440.9|1439.9|1442.4|1441.4|1440.9|1439.9|0
1596030600000|2020-07-29 13:50:00|1440.8|1439.8|1440.8|1439.8|1440.8|1439.8|1439.9|1438.9|0
1596030900000|2020-07-29 13:55:00|1440.9|1439.9|1440.8|1439.8|1441.7|1440.7|1440.7|1439.7|0
1596031200000|2020-07-29 14:00:00|1440.7|1439.7|1442.5|1441.5|1442.5|1441.5|1440.2|1439.2|0
1596031500000|2020-07-29 14:05:00|1442.4|1441.4|1443.2|1442.2|1443.3|1442.3|1442.4|1441.4|0
1596031800000|2020-07-29 14:10:00|1443.3|1442.3|1443.1|1442.1|1443.9|1442.9|1442.4|1441.4|0
1596032100000|2020-07-29 14:15:00|1442.9|1441.9|1443.2|1442.2|1443.2|1442.2|1442.4|1441.4|0
1596032400000|2020-07-29 14:20:00|1443.3|1442.3|1443.8|1442.8|1443.8|1442.8|1443.1|1442.1|0
1596032700000|2020-07-29 14:25:00|1443.7|1442.7|1443.9|1442.9|1443.9|1442.9|1443.1|1442.1|0
1596033000000|2020-07-29 14:30:00|1443.8|1442.8|1444.6|1443.6|1444.6|1443.6|1443.7|1442.7|0
1596033300000|2020-07-29 14:35:00|1444.4|1443.4|1445.4|1444.4|1445.4|1444.4|1444.4|1443.4|0
1596033600000|2020-07-29 14:40:00|1445.3|1444.3|1444.7|1443.7|1445.3|1444.3|1444.6|1443.6|0
1596033900000|2020-07-29 14:45:00|1444.8|1443.8|1444.7|1443.7|1444.9|1443.9|1444.6|1443.6|0
1596034200000|2020-07-29 14:50:00|1444.3|1443.3|1443.9|1442.9|1444.7|1443.7|1443.9|1442.9|15
1596106500000|2020-07-30 10:55:00|1439.3|1438.3|1438.3|1437.3|1439.3|1438.3|1437.7|1436.7|0
1596106800000|2020-07-30 11:00:00|1438.4|1437.4|1440.1|1439.1|1440.1|1439.1|1438.2|1437.2|0
1596107100000|2020-07-30 11:05:00|1439.9|1438.9|1439.7|1438.7|1440.2|1439.2|1439.3|1438.3|0
1596107400000|2020-07-30 11:10:00|1439.6|1438.6|1440.9|1439.9|1440.9|1439.9|1439.1|1438.1|0
1596107700000|2020-07-30 11:15:00|1441.1|1440.1|1441.6|1440.6|1442.2|1441.2|1441.1|1440.1|0
1596108000000|2020-07-30 11:20:00|1441.7|1440.7|1441.8|1440.8|1441.9|1440.9|1441.2|1440.2|0
1596108300000|2020-07-30 11:25:00|1441.9|1440.9|1442.1|1441.1|1442.7|1441.7|1441.8|1440.8|2
1596108600000|2020-07-30 11:30:00|1442.3|1441.3|1442.3|1441.3|1442.6|1441.6|1442.1|1441.1|0
1596108900000|2020-07-30 11:35:00|1442.6|1441.6|1443.3|1442.3|1443.3|1442.3|1442.6|1441.6|0
1596109200000|2020-07-30 11:40:00|1443.6|1442.6|1444.3|1443.3|1444.3|1443.3|1442.8|1441.8|1
1596109500000|2020-07-30 11:45:00|1444.1|1443.1|1443.6|1442.6|1444.3|1443.3|1443.1|1442.1|1
1596109800000|2020-07-30 11:50:00|1443.3|1442.3|1445.3|1444.3|1445.3|1444.3|1443.3|1442.3|0
1596110100000|2020-07-30 11:55:00|1445.1|1444.1|1446.2|1445.2|1446.2|1445.2|1444.8|1443.8|0
1596110400000|2020-07-30 12:00:00|1446|1445|1445|1444|1446|1445|1445|1444|0
1596110700000|2020-07-30 12:05:00|1444.7|1443.7|1443.5|1442.5|1444.7|1443.7|1443.5|1442.5|0
1596111000000|2020-07-30 12:10:00|1443.2|1442.2|1444.5|1443.5|1444.5|1443.5|1443.2|1442.2|0
1596111300000|2020-07-30 12:15:00|1444.7|1443.7|1445.2|1444.2|1445.2|1444.2|1444.2|1443.2|0
1596111600000|2020-07-30 12:20:00|1445|1444|1444.2|1443.2|1445.2|1444.2|1443.9|1442.9|0
1596111900000|2020-07-30 12:25:00|1444|1443|1444.7|1443.7|1444.7|1443.7|1443.2|1442.2|0
1596112200000|2020-07-30 12:30:00|1444.5|1443.5|1443.5|1442.5|1444.7|1443.7|1443.5|1442.5|0
1596112500000|2020-07-30 12:35:00|1443.7|1442.7|1444|1443|1445|1444|1443.5|1442.5|0
1596112800000|2020-07-30 12:40:00|1443.7|1442.7|1444|1443|1444.5|1443.5|1443.2|1442.2|0
1596113100000|2020-07-30 12:45:00|1443.7|1442.7|1442|1441|1443.7|1442.7|1441.7|1440.7|0
1596113400000|2020-07-30 12:50:00|1441.7|1440.7|1439.7|1438.7|1442.5|1441.5|1439.5|1438.5|0
1596113700000|2020-07-30 12:55:00|1439.5|1438.5|1439.2|1438.2|1440|1439|1439|1438|0
1596114000000|2020-07-30 13:00:00|1439|1438|1438.5|1437.5|1439.2|1438.2|1437.7|1436.7|0
1596114300000|2020-07-30 13:05:00|1438.2|1437.2|1437.2|1436.2|1438.2|1437.2|1437|1436|0
1596114600000|2020-07-30 13:10:00|1437|1436|1436.5|1435.5|1437.5|1436.5|1436.4|1435.4|0
1596114900000|2020-07-30 13:15:00|1436.4|1435.4|1438.2|1437.2|1438.5|1437.5|1436.2|1435.2|0
1596115200000|2020-07-30 13:20:00|1438.5|1437.5|1436|1435|1438.5|1437.5|1436|1435|0
1596115500000|2020-07-30 13:25:00|1435.7|1434.7|1435.5|1434.5|1436|1435|1434.2|1433.2|0
1596115800000|2020-07-30 13:30:00|1435.2|1434.2|1437|1436|1437.2|1436.2|1434.2|1433.2|0
1596116100000|2020-07-30 13:35:00|1436.7|1435.7|1435.5|1434.5|1437.2|1436.2|1435.5|1434.5|0
1596116400000|2020-07-30 13:40:00|1435.7|1434.7|1435|1434|1435.7|1434.7|1434.7|1433.7|0
1596116700000|2020-07-30 13:45:00|1434.7|1433.7|1435.2|1434.2|1436.5|1435.5|1433.7|1432.7|0
1596117000000|2020-07-30 13:50:00|1435|1434|1434|1433|1436|1435|1434|1433|0
1596117300000|2020-07-30 13:55:00|1434.2|1433.2|1432|1431|1434.2|1433.2|1432|1431|0
1596117600000|2020-07-30 14:00:00|1431.7|1430.7|1433.2|1432.2|1433.5|1432.5|1430.6|1429.6|3
1596117900000|2020-07-30 14:05:00|1433|1432|1433.7|1432.7|1433.7|1432.7|1432.6|1431.6|0
1596118200000|2020-07-30 14:10:00|1433.8|1432.8|1431.8|1430.8|1433.8|1432.8|1431.5|1430.5|0
1596118500000|2020-07-30 14:15:00|1431.5|1430.5|1427|1426|1431.5|1430.5|1426.8|1425.8|0
1596118800000|2020-07-30 14:20:00|1426.8|1425.8|1428.3|1427.3|1428.3|1427.3|1426.3|1425.3|0
1596119100000|2020-07-30 14:25:00|1428.5|1427.5|1429.5|1428.5|1429.8|1428.8|1427.5|1426.5|0
1596119400000|2020-07-30 14:30:00|1429.8|1428.8|1430.6|1429.6|1430.6|1429.6|1428.1|1427.1|0
1596119700000|2020-07-30 14:35:00|1430.4|1429.4|1433.4|1432.4|1433.4|1432.4|1430.1|1429.1|3
1596120000000|2020-07-30 14:40:00|1433.3|1432.3|1432.9|1431.9|1433.6|1432.6|1432.6|1431.6|0
1596120300000|2020-07-30 14:45:00|1433|1432|1432.5|1431.5|1433|1432|1431.8|1430.8|4
1596120600000|2020-07-30 14:50:00|1432.4|1431.4|1431.1|1430.1|1432.5|1431.5|1430.4|1429.4|18
1596184500000|2020-07-31 08:35:00|1451.4|1450.4|1453.1|1452.1|1454.1|1453.1|1451.4|1450.4|0
1596184800000|2020-07-31 08:40:00|1452.6|1451.6|1449.6|1448.6|1452.8|1451.8|1449.6|1448.6|0
1596185100000|2020-07-31 08:45:00|1449.8|1448.8|1449.4|1448.4|1451.1|1450.1|1449.4|1448.4|0
1596185400000|2020-07-31 08:50:00|1449.5|1448.5|1448.9|1447.9|1449.5|1448.5|1448|1447|0
1596185700000|2020-07-31 08:55:00|1448.8|1447.8|1448.9|1447.9|1449.1|1448.1|1448.1|1447.1|0
1596186000000|2020-07-31 09:00:00|1448.8|1447.8|1448|1447|1449|1448|1447.9|1446.9|0
1596186300000|2020-07-31 09:05:00|1448.1|1447.1|1453|1452|1453.1|1452.1|1448.1|1447.1|0
1596186600000|2020-07-31 09:10:00|1452.9|1451.9|1452.4|1451.4|1453.1|1452.1|1452.4|1451.4|0
1596186900000|2020-07-31 09:15:00|1452.5|1451.5|1452|1451|1452.5|1451.5|1452|1451|3
1596187200000|2020-07-31 09:20:00|1452.1|1451.1|1450.4|1449.4|1452.5|1451.5|1450.3|1449.3|2
1596187500000|2020-07-31 09:25:00|1450.5|1449.5|1450.4|1449.4|1450.5|1449.5|1449.5|1448.5|0
1596187800000|2020-07-31 09:30:00|1450.6|1449.6|1449.6|1448.6|1451|1450|1448.6|1447.6|0
1596188100000|2020-07-31 09:35:00|1449.5|1448.5|1448.8|1447.8|1450.3|1449.3|1448.8|1447.8|0
1596188400000|2020-07-31 09:40:00|1448.9|1447.9|1447.4|1446.4|1449|1448|1447.3|1446.3|0
1596188700000|2020-07-31 09:45:00|1447.5|1446.5|1448.6|1447.6|1448.6|1447.6|1447.4|1446.4|0
1596189000000|2020-07-31 09:50:00|1448.5|1447.5|1446.6|1445.6|1448.6|1447.6|1446.5|1445.5|0
1596189300000|2020-07-31 09:55:00|1446.8|1445.8|1445.6|1444.6|1447.1|1446.1|1445.6|1444.6|0
1596189600000|2020-07-31 10:00:00|1445.8|1444.8|1445.9|1444.9|1446.6|1445.6|1445.6|1444.6|0
1596189900000|2020-07-31 10:05:00|1445.8|1444.8|1444.9|1443.9|1446|1445|1444.9|1443.9|0
1596190200000|2020-07-31 10:10:00|1444.5|1443.5|1444.1|1443.1|1445|1444|1444.1|1443.1|0
1596190500000|2020-07-31 10:15:00|1444|1443|1442.8|1441.8|1444.1|1443.1|1442.5|1441.5|0
1596190800000|2020-07-31 10:20:00|1442.9|1441.9|1441.1|1440.1|1443.1|1442.1|1441.1|1440.1|0
1596191100000|2020-07-31 10:25:00|1440.6|1439.6|1438.9|1437.9|1441.1|1440.1|1438.9|1437.9|0
1596191400000|2020-07-31 10:30:00|1439|1438|1438.3|1437.3|1440.4|1439.4|1437.6|1436.6|0
1596191700000|2020-07-31 10:35:00|1438.1|1437.1|1435.3|1434.3|1438.1|1437.1|1435.3|1434.3|0
1596192000000|2020-07-31 10:40:00|1435.4|1434.4|1435.9|1434.9|1436.1|1435.1|1435.3|1434.3|0
1596192300000|2020-07-31 10:45:00|1435.5|1434.5|1434.6|1433.6|1435.9|1434.9|1434.5|1433.5|0
1596192600000|2020-07-31 10:50:00|1434.5|1433.5|1433.1|1432.1|1434.6|1433.6|1433.1|1432.1|0
1596192900000|2020-07-31 10:55:00|1433.4|1432.4|1433.1|1432.1|1434.4|1433.4|1433.1|1432.1|0
1596193200000|2020-07-31 11:00:00|1433.4|1432.4|1436.1|1435.1|1436.1|1435.1|1433.4|1432.4|0
1596193500000|2020-07-31 11:05:00|1436|1435|1433.9|1432.9|1436.3|1435.3|1433|1432|0
1596193800000|2020-07-31 11:10:00|1434|1433|1435.4|1434.4|1435.4|1434.4|1433.8|1432.8|0
1596194100000|2020-07-31 11:15:00|1435.5|1434.5|1435.9|1434.9|1435.9|1434.9|1435.4|1434.4|0
1596194400000|2020-07-31 11:20:00|1436.1|1435.1|1436.9|1435.9|1437.5|1436.5|1436.1|1435.1|0
1596194700000|2020-07-31 11:25:00|1436.8|1435.8|1438|1437|1438.4|1437.4|1436.8|1435.8|0
1596195000000|2020-07-31 11:30:00|1438.1|1437.1|1438.4|1437.4|1438.6|1437.6|1437.6|1436.6|0
1596195300000|2020-07-31 11:35:00|1438.3|1437.3|1438.1|1437.1|1438.3|1437.3|1437.6|1436.6|0
1596195600000|2020-07-31 11:40:00|1438.2|1437.2|1440.1|1439.1|1440.1|1439.1|1438.2|1437.2|0
1596195900000|2020-07-31 11:45:00|1440.4|1439.4|1440.7|1439.7|1440.9|1439.9|1440.4|1439.4|0
1596196200000|2020-07-31 11:50:00|1440.9|1439.9|1441.4|1440.4|1442.1|1441.1|1440.9|1439.9|0
1596196500000|2020-07-31 11:55:00|1441.2|1440.2|1442.4|1441.4|1442.4|1441.4|1441.2|1440.2|0
1596196800000|2020-07-31 12:00:00|1442.6|1441.6|1441.4|1440.4|1442.9|1441.9|1441.4|1440.4|0
1596197100000|2020-07-31 12:05:00|1441.5|1440.5|1440.1|1439.1|1441.6|1440.6|1439.1|1438.1|0
1596197400000|2020-07-31 12:10:00|1440.4|1439.4|1439.7|1438.7|1440.6|1439.6|1439.7|1438.7|0
1596197700000|2020-07-31 12:15:00|1439.9|1438.9|1439|1438|1440.1|1439.1|1439|1438|0
1596198000000|2020-07-31 12:20:00|1439.1|1438.1|1440.5|1439.5|1440.5|1439.5|1439.1|1438.1|0
1596198300000|2020-07-31 12:25:00|1440.6|1439.6|1437.2|1436.2|1440.6|1439.6|1437.2|1436.2|0
1596198600000|2020-07-31 12:30:00|1437.4|1436.4|1437.6|1436.6|1438.2|1437.2|1436.9|1435.9|0
1596198900000|2020-07-31 12:35:00|1437.7|1436.7|1437.7|1436.7|1438.6|1437.6|1437.6|1436.6|0
1596199200000|2020-07-31 12:40:00|1437.6|1436.6|1437.6|1436.6|1437.9|1436.9|1437.6|1436.6|0
1596199500000|2020-07-31 12:45:00|1437.9|1436.9|1438.1|1437.1|1438.2|1437.2|1437.9|1436.9|0
1596199800000|2020-07-31 12:50:00|1438.2|1437.2|1438.4|1437.4|1438.6|1437.6|1438.2|1437.2|0
1596200100000|2020-07-31 12:55:00|1438.6|1437.6|1437.6|1436.6|1439|1438|1437.6|1436.6|0
1596200400000|2020-07-31 13:00:00|1437.5|1436.5|1436.7|1435.7|1437.7|1436.7|1436.6|1435.6|0
1596200700000|2020-07-31 13:05:00|1436.9|1435.9|1437.5|1436.5|1437.6|1436.6|1436.5|1435.5|0
1596201000000|2020-07-31 13:10:00|1437.6|1436.6|1437.5|1436.5|1438.4|1437.4|1437.5|1436.5|0
1596201300000|2020-07-31 13:15:00|1437.7|1436.7|1438.1|1437.1|1438.2|1437.2|1437.4|1436.4|0
1596201600000|2020-07-31 13:20:00|1438.2|1437.2|1437.4|1436.4|1439.4|1438.4|1437.4|1436.4|0
1596201900000|2020-07-31 13:25:00|1437.2|1436.2|1438.2|1437.2|1439.2|1438.2|1436.9|1435.9|0
1596202200000|2020-07-31 13:30:00|1438.4|1437.4|1438.9|1437.9|1439.2|1438.2|1437.5|1436.5|0
1596202500000|2020-07-31 13:35:00|1438.7|1437.7|1436|1435|1438.7|1437.7|1435.9|1434.9|0
1596202800000|2020-07-31 13:40:00|1435.9|1434.9|1435.2|1434.2|1436.2|1435.2|1435.1|1434.1|0
1596203100000|2020-07-31 13:45:00|1435.4|1434.4|1437.5|1436.5|1438.4|1437.4|1435.1|1434.1|0
1596203400000|2020-07-31 13:50:00|1437.4|1436.4|1436|1435|1437.4|1436.4|1435.4|1434.4|0
1596203700000|2020-07-31 13:55:00|1436.1|1435.1|1435.4|1434.4|1437|1436|1435.4|1434.4|0
1596204000000|2020-07-31 14:00:00|1435.6|1434.6|1434.6|1433.6|1435.9|1434.9|1433.9|1432.9|0
1596204300000|2020-07-31 14:05:00|1434.5|1433.5|1434.5|1433.5|1435.1|1434.1|1433.9|1432.9|0
1596204600000|2020-07-31 14:10:00|1434.6|1433.6|1432.8|1431.8|1434.6|1433.6|1432.1|1431.1|0
1596204900000|2020-07-31 14:15:00|1432.7|1431.7|1430.7|1429.7|1432.7|1431.7|1430.6|1429.6|0
1596205200000|2020-07-31 14:20:00|1430.6|1429.6|1429.2|1428.2|1430.6|1429.6|1428.3|1427.3|0
1596205500000|2020-07-31 14:25:00|1429.3|1428.3|1429.1|1428.1|1431.1|1430.1|1428.5|1427.5|0
1596205800000|2020-07-31 14:30:00|1429|1428|1427.6|1426.6|1429.6|1428.6|1427.1|1426.1|0
1596206100000|2020-07-31 14:35:00|1427.7|1426.7|1429.1|1428.1|1429.6|1428.6|1427.7|1426.7|0
1596206400000|2020-07-31 14:40:00|1429|1428|1427|1426|1429.1|1428.1|1427|1426|0
1596206700000|2020-07-31 14:45:00|1426.8|1425.8|1426.1|1425.1|1426.8|1425.8|1425.6|1424.6|0
1596207000000|2020-07-31 14:50:00|1426|1425|1424.7|1423.7|1426|1425|1423.5|1422.5|25
1596442800000|2020-08-03 08:20:00|1433.2|1432.2|1434.5|1433.5|1435.6|1434.6|1433.2|1432.2|0
1596443100000|2020-08-03 08:25:00|1434.6|1433.6|1435.3|1434.3|1435.8|1434.8|1434.6|1433.6|0
1596443400000|2020-08-03 08:30:00|1435.2|1434.2|1435.3|1434.3|1435.8|1434.8|1434.6|1433.6|0
1596443700000|2020-08-03 08:35:00|1435.5|1434.5|1433.1|1432.1|1436.1|1435.1|1433|1432|0
1596444000000|2020-08-03 08:40:00|1433|1432|1433.1|1432.1|1433.2|1432.2|1431.5|1430.5|0
1596444300000|2020-08-03 08:45:00|1433.2|1432.2|1435.1|1434.1|1435.1|1434.1|1433.1|1432.1|0
1596444600000|2020-08-03 08:50:00|1435.5|1434.5|1436.7|1435.7|1437.7|1436.7|1435.3|1434.3|0
1596444900000|2020-08-03 08:55:00|1436.8|1435.8|1436.8|1435.8|1437.7|1436.7|1436.8|1435.8|0
1596445200000|2020-08-03 09:00:00|1437|1436|1439.7|1438.7|1439.8|1438.8|1436.6|1435.6|0
1596445500000|2020-08-03 09:05:00|1439.6|1438.6|1439.3|1438.3|1440|1439|1438.8|1437.8|0
1596445800000|2020-08-03 09:10:00|1439.6|1438.6|1439|1438|1440|1439|1438.8|1437.8|0
1596446100000|2020-08-03 09:15:00|1439.1|1438.1|1438.5|1437.5|1439.1|1438.1|1437.5|1436.5|0
1596446400000|2020-08-03 09:20:00|1438.6|1437.6|1439.8|1438.8|1440|1439|1438.3|1437.3|0
1596446700000|2020-08-03 09:25:00|1439.7|1438.7|1442.3|1441.3|1442.6|1441.6|1439.7|1438.7|0
1596447000000|2020-08-03 09:30:00|1442.2|1441.2|1442.6|1441.6|1443|1442|1441.8|1440.8|0
1596447300000|2020-08-03 09:35:00|1442.7|1441.7|1442.7|1441.7|1442.7|1441.7|1442.1|1441.1|0
1596447600000|2020-08-03 09:40:00|1442.6|1441.6|1442.7|1441.7|1443.3|1442.3|1442.5|1441.5|0
1596447900000|2020-08-03 09:45:00|1442.8|1441.8|1443.1|1442.1|1444|1443|1442.5|1441.5|0
1596448200000|2020-08-03 09:50:00|1443.2|1442.2|1443.1|1442.1|1443.3|1442.3|1442.6|1441.6|0
1596448500000|2020-08-03 09:55:00|1442.7|1441.7|1443.1|1442.1|1443.7|1442.7|1442.6|1441.6|0
1596448800000|2020-08-03 10:00:00|1443.3|1442.3|1444.8|1443.8|1444.8|1443.8|1442.5|1441.5|0
1596449100000|2020-08-03 10:05:00|1445|1444|1445|1444|1445.2|1444.2|1444.6|1443.6|0
1596449400000|2020-08-03 10:10:00|1444.8|1443.8|1445.2|1444.2|1445.6|1444.6|1444.8|1443.8|0
1596449700000|2020-08-03 10:15:00|1445.3|1444.3|1445.1|1444.1|1445.3|1444.3|1445|1444|0
1596450000000|2020-08-03 10:20:00|1445|1444|1447.1|1446.1|1447.5|1446.5|1445|1444|0
1596450300000|2020-08-03 10:25:00|1447.3|1446.3|1447.6|1446.6|1447.8|1446.8|1447|1446|0
1596450600000|2020-08-03 10:30:00|1447.2|1446.2|1447|1446|1447.8|1446.8|1446.8|1445.8|0
1596450900000|2020-08-03 10:35:00|1447.1|1446.1|1447.6|1446.6|1448|1447|1446.6|1445.6|1
1596451200000|2020-08-03 10:40:00|1447.7|1446.7|1447.8|1446.8|1449.5|1448.5|1447.6|1446.6|1
1596451500000|2020-08-03 10:45:00|1448.1|1447.1|1449.2|1448.2|1449.7|1448.7|1447.7|1446.7|0
1596451800000|2020-08-03 10:50:00|1449.3|1448.3|1450.1|1449.1|1450.7|1449.7|1449.3|1448.3|0
1596452100000|2020-08-03 10:55:00|1450|1449|1449.8|1448.8|1450.5|1449.5|1449.5|1448.5|0
1596452400000|2020-08-03 11:00:00|1450|1449|1449.1|1448.1|1450.5|1449.5|1449.1|1448.1|0
1596452700000|2020-08-03 11:05:00|1448.7|1447.7|1447.7|1446.7|1449|1448|1447.7|1446.7|0
1596453000000|2020-08-03 11:10:00|1447.8|1446.8|1447.1|1446.1|1448.5|1447.5|1447.1|1446.1|0
1596453300000|2020-08-03 11:15:00|1447.2|1446.2|1445.5|1444.5|1447.3|1446.3|1445.5|1444.5|0
1596453600000|2020-08-03 11:20:00|1446|1445|1446.2|1445.2|1446.7|1445.7|1445.2|1444.2|0
1596453900000|2020-08-03 11:25:00|1446.1|1445.1|1447.2|1446.2|1447.8|1446.8|1446.1|1445.1|0
1596454200000|2020-08-03 11:30:00|1447.1|1446.1|1447.7|1446.7|1448.5|1447.5|1447|1446|0
1596454500000|2020-08-03 11:35:00|1447.8|1446.8|1448.5|1447.5|1449.7|1448.7|1447.8|1446.8|0
1596454800000|2020-08-03 11:40:00|1448.7|1447.7|1447.6|1446.6|1448.7|1447.7|1447.3|1446.3|0
1596455100000|2020-08-03 11:45:00|1447.5|1446.5|1448.1|1447.1|1448.5|1447.5|1447.2|1446.2|0
1596455400000|2020-08-03 11:50:00|1448.3|1447.3|1449.3|1448.3|1450|1449|1448.1|1447.1|0
1596455700000|2020-08-03 11:55:00|1449.2|1448.2|1449.5|1448.5|1449.5|1448.5|1448.8|1447.8|0
1596456000000|2020-08-03 12:00:00|1449.3|1448.3|1450.3|1449.3|1451|1450|1448.6|1447.6|0
1596456300000|2020-08-03 12:05:00|1450.7|1449.7|1449.5|1448.5|1450.7|1449.7|1449.5|1448.5|0
1596456600000|2020-08-03 12:10:00|1449.3|1448.3|1449|1448|1449.3|1448.3|1448.6|1447.6|0
1596456900000|2020-08-03 12:15:00|1449.1|1448.1|1449.5|1448.5|1450.1|1449.1|1448.6|1447.6|0
1596457200000|2020-08-03 12:20:00|1449.6|1448.6|1449.3|1448.3|1450.1|1449.1|1449.3|1448.3|0
1596457500000|2020-08-03 12:25:00|1449.6|1448.6|1449.6|1448.6|1450|1449|1448.8|1447.8|0
1596457800000|2020-08-03 12:30:00|1449.5|1448.5|1449.3|1448.3|1450|1449|1448.8|1447.8|0
1596458100000|2020-08-03 12:35:00|1449.2|1448.2|1448.6|1447.6|1449.3|1448.3|1447.8|1446.8|0
1596458400000|2020-08-03 12:40:00|1448.5|1447.5|1449.6|1448.6|1450|1449|1448.5|1447.5|0
1596458700000|2020-08-03 12:45:00|1449.7|1448.7|1449.5|1448.5|1450.3|1449.3|1449.3|1448.3|0
1596459000000|2020-08-03 12:50:00|1449.3|1448.3|1448.8|1447.8|1450|1449|1448.8|1447.8|0
1596459300000|2020-08-03 12:55:00|1449.1|1448.1|1448.8|1447.8|1450|1449|1448.7|1447.7|0
1596459600000|2020-08-03 13:00:00|1448.7|1447.7|1447.1|1446.1|1448.8|1447.8|1446.6|1445.6|0
1596459900000|2020-08-03 13:05:00|1447.2|1446.2|1445.7|1444.7|1447.3|1446.3|1445.5|1444.5|0
1596460200000|2020-08-03 13:10:00|1445.8|1444.8|1447.6|1446.6|1447.6|1446.6|1445.8|1444.8|0
1596460500000|2020-08-03 13:15:00|1447.8|1446.8|1447.1|1446.1|1448|1447|1447.1|1446.1|0
1596460800000|2020-08-03 13:20:00|1446.7|1445.7|1447.2|1446.2|1447.3|1446.3|1446.3|1445.3|0
1596461100000|2020-08-03 13:25:00|1447.7|1446.7|1447.3|1446.3|1448|1447|1447.2|1446.2|0
1596461400000|2020-08-03 13:30:00|1447.2|1446.2|1446.6|1445.6|1448.5|1447.5|1446.6|1445.6|0
1596461700000|2020-08-03 13:35:00|1446.7|1445.7|1448.1|1447.1|1448.3|1447.3|1446.3|1445.3|0
1596462000000|2020-08-03 13:40:00|1448.2|1447.2|1448.1|1447.1|1449.3|1448.3|1447.8|1446.8|0
1596462300000|2020-08-03 13:45:00|1448.2|1447.2|1449.5|1448.5|1450.2|1449.2|1448.1|1447.1|0
1596462600000|2020-08-03 13:50:00|1449.6|1448.6|1449.6|1448.6|1450|1449|1448.6|1447.6|0
1596462900000|2020-08-03 13:55:00|1449.7|1448.7|1449|1448|1450.1|1449.1|1449|1448|0
1596463200000|2020-08-03 14:00:00|1449.1|1448.1|1450.3|1449.3|1450.5|1449.5|1449.1|1448.1|0
1596463500000|2020-08-03 14:05:00|1450|1449|1450|1449|1450.3|1449.3|1449.6|1448.6|0
1596463800000|2020-08-03 14:10:00|1450.1|1449.1|1452|1451|1452.4|1451.4|1450.1|1449.1|1
1596464100000|2020-08-03 14:15:00|1452.1|1451.1|1452|1451|1452.6|1451.6|1451.9|1450.9|0
1596464400000|2020-08-03 14:20:00|1452.2|1451.2|1451|1450|1452.7|1451.7|1451|1450|0
1596464700000|2020-08-03 14:25:00|1450.9|1449.9|1451.4|1450.4|1451.6|1450.6|1450.7|1449.7|0
1596465000000|2020-08-03 14:30:00|1451.5|1450.5|1453.2|1452.2|1453.2|1452.2|1451.5|1450.5|0
1596465300000|2020-08-03 14:35:00|1453.4|1452.4|1453.9|1452.9|1454|1453|1452.6|1451.6|0
1596465600000|2020-08-03 14:40:00|1453.7|1452.7|1453.5|1452.5|1454.2|1453.2|1453.4|1452.4|3
1596465900000|2020-08-03 14:45:00|1453.6|1452.6|1453.1|1452.1|1453.7|1452.7|1453|1452|6
1596466200000|2020-08-03 14:50:00|1453.2|1452.2|1452|1451|1453.6|1452.6|1452|1451|13
1596525000000|2020-08-04 07:10:00|1444.2|1443.2|1442.2|1441.2|1444.2|1443.2|1441.1|1440.1|0
1596525300000|2020-08-04 07:15:00|1441.9|1440.9|1442.9|1441.9|1442.9|1441.9|1441.2|1440.2|0
1596525600000|2020-08-04 07:20:00|1442.7|1441.7|1438.2|1437.2|1443|1442|1437|1436|0
1596525900000|2020-08-04 07:25:00|1438.4|1437.4|1439.9|1438.9|1439.9|1438.9|1437.1|1436.1|4
1596526200000|2020-08-04 07:30:00|1439.7|1438.7|1437.9|1436.9|1439.7|1438.7|1437|1436|0
1596526500000|2020-08-04 07:35:00|1438|1437|1437.7|1436.7|1439.6|1438.6|1436.9|1435.9|0
1596526800000|2020-08-04 07:40:00|1437.5|1436.5|1435.7|1434.7|1437.6|1436.6|1435.5|1434.5|0
1596527100000|2020-08-04 07:45:00|1435.9|1434.9|1434.4|1433.4|1435.9|1434.9|1434|1433|0
1596527400000|2020-08-04 07:50:00|1434.1|1433.1|1432|1431|1434.4|1433.4|1431.4|1430.4|0
1596527700000|2020-08-04 07:55:00|1431.9|1430.9|1430.6|1429.6|1432.2|1431.2|1430.2|1429.2|0
1596528000000|2020-08-04 08:00:00|1430.5|1429.5|1432.9|1431.9|1433.7|1432.7|1430.4|1429.4|0
1596528300000|2020-08-04 08:05:00|1433|1432|1433|1432|1433.4|1432.4|1430.4|1429.4|0
1596528600000|2020-08-04 08:10:00|1433.1|1432.1|1434.4|1433.4|1434.4|1433.4|1433|1432|50
1596528900000|2020-08-04 08:15:00|1434.2|1433.2|1434.5|1433.5|1435.5|1434.5|1434.2|1433.2|0
1596529200000|2020-08-04 08:20:00|1434.4|1433.4|1435|1434|1435.1|1434.1|1433.6|1432.6|0
1596529500000|2020-08-04 08:25:00|1434.7|1433.7|1436.7|1435.7|1436.9|1435.9|1434.7|1433.7|0
1596529800000|2020-08-04 08:30:00|1436.9|1435.9|1434.4|1433.4|1437.4|1436.4|1433.7|1432.7|0
1596530100000|2020-08-04 08:35:00|1434.5|1433.5|1433.9|1432.9|1434.5|1433.5|1433.4|1432.4|0
1596530400000|2020-08-04 08:40:00|1433.7|1432.7|1432.4|1431.4|1433.7|1432.7|1432.2|1431.2|0
1596530700000|2020-08-04 08:45:00|1432.6|1431.6|1433.6|1432.6|1433.7|1432.7|1432.6|1431.6|0
1596531000000|2020-08-04 08:50:00|1433.5|1432.5|1433.7|1432.7|1434.5|1433.5|1433.4|1432.4|0
1596531300000|2020-08-04 08:55:00|1433.6|1432.6|1433.7|1432.7|1433.9|1432.9|1433|1432|0
1596531600000|2020-08-04 09:00:00|1433.6|1432.6|1433.7|1432.7|1433.7|1432.7|1433.4|1432.4|0
1596531900000|2020-08-04 09:05:00|1433.6|1432.6|1434.6|1433.6|1434.6|1433.6|1433.6|1432.6|0
1596532200000|2020-08-04 09:10:00|1434.5|1433.5|1433|1432|1435.2|1434.2|1432.7|1431.7|0
1596532500000|2020-08-04 09:15:00|1433.1|1432.1|1433|1432|1434.4|1433.4|1432.9|1431.9|0
1596532800000|2020-08-04 09:20:00|1432.9|1431.9|1432.4|1431.4|1433.1|1432.1|1432.2|1431.2|0
1596533100000|2020-08-04 09:25:00|1432.2|1431.2|1432.4|1431.4|1432.4|1431.4|1431.9|1430.9|0
1596533400000|2020-08-04 09:30:00|1432.2|1431.2|1432.9|1431.9|1433.1|1432.1|1432.2|1431.2|0
1596533700000|2020-08-04 09:35:00|1433|1432|1431.5|1430.5|1433.9|1432.9|1431|1430|0
1596534000000|2020-08-04 09:40:00|1431.4|1430.4|1431.4|1430.4|1432.1|1431.1|1431.1|1430.1|0
1596534300000|2020-08-04 09:45:00|1431.1|1430.1|1431.5|1430.5|1432.2|1431.2|1431|1430|0
1596534600000|2020-08-04 09:50:00|1431.6|1430.6|1431.4|1430.4|1431.6|1430.6|1431.1|1430.1|0
1596534900000|2020-08-04 09:55:00|1431|1430|1430.7|1429.7|1431.5|1430.5|1430.6|1429.6|0
1596535200000|2020-08-04 10:00:00|1430.5|1429.5|1430.9|1429.9|1431.4|1430.4|1430.5|1429.5|0
1596535500000|2020-08-04 10:05:00|1430.7|1429.7|1432.1|1431.1|1432.2|1431.2|1430.7|1429.7|0
1596535800000|2020-08-04 10:10:00|1432|1431|1431.4|1430.4|1432|1431|1431.1|1430.1|0
1596536100000|2020-08-04 10:15:00|1431.2|1430.2|1431.6|1430.6|1432.1|1431.1|1430.6|1429.6|0
1596536400000|2020-08-04 10:20:00|1432|1431|1431.5|1430.5|1432.2|1431.2|1431.5|1430.5|0
1596536700000|2020-08-04 10:25:00|1431.6|1430.6|1428.9|1427.9|1431.6|1430.6|1428.9|1427.9|0
1596537000000|2020-08-04 10:30:00|1429|1428|1429.2|1428.2|1430|1429|1428.9|1427.9|0
1596537300000|2020-08-04 10:35:00|1429.1|1428.1|1428.5|1427.5|1429.2|1428.2|1428.4|1427.4|0
1596537600000|2020-08-04 10:40:00|1428.6|1427.6|1428.5|1427.5|1429.2|1428.2|1428.5|1427.5|0
1596537900000|2020-08-04 10:45:00|1428.6|1427.6|1430.1|1429.1|1430.1|1429.1|1428.6|1427.6|0
1596538200000|2020-08-04 10:50:00|1430.6|1429.6|1431.1|1430.1|1431.5|1430.5|1430.4|1429.4|0
1596538500000|2020-08-04 10:55:00|1431.2|1430.2|1430.6|1429.6|1431.4|1430.4|1430.6|1429.6|0
1596538800000|2020-08-04 11:00:00|1430.7|1429.7|1431.4|1430.4|1431.4|1430.4|1430.6|1429.6|0
1596539100000|2020-08-04 11:05:00|1431.2|1430.2|1430.7|1429.7|1431.4|1430.4|1430.2|1429.2|0
1596539400000|2020-08-04 11:10:00|1430.9|1429.9|1430|1429|1430.9|1429.9|1430|1429|0
1596539700000|2020-08-04 11:15:00|1429.9|1428.9|1428.9|1427.9|1430|1429|1428.9|1427.9|0
1596540000000|2020-08-04 11:20:00|1429|1428|1429.1|1428.1|1429.2|1428.2|1428.5|1427.5|6
1596540300000|2020-08-04 11:25:00|1429|1428|1429.1|1428.1|1429.1|1428.1|1428.5|1427.5|0
1596540600000|2020-08-04 11:30:00|1429.2|1428.2|1429.1|1428.1|1429.4|1428.4|1428.1|1427.1|0
1596540900000|2020-08-04 11:35:00|1429|1428|1427.9|1426.9|1429.1|1428.1|1427.9|1426.9|0
1596541200000|2020-08-04 11:40:00|1428|1427|1429.1|1428.1|1429.2|1428.2|1427.9|1426.9|0
1596541500000|2020-08-04 11:45:00|1429.2|1428.2|1428.5|1427.5|1429.4|1428.4|1428.5|1427.5|0
1596541800000|2020-08-04 11:50:00|1428.6|1427.6|1427.6|1426.6|1428.6|1427.6|1426.2|1425.2|0
1596542100000|2020-08-04 11:55:00|1427.5|1426.5|1428.4|1427.4|1428.5|1427.5|1427.4|1426.4|0
1596542400000|2020-08-04 12:00:00|1428.5|1427.5|1426.9|1425.9|1428.6|1427.6|1426.9|1425.9|0
1596542700000|2020-08-04 12:05:00|1426.6|1425.6|1427.4|1426.4|1427.5|1426.5|1426.2|1425.2|0
1596543000000|2020-08-04 12:10:00|1427.5|1426.5|1427.6|1426.6|1427.7|1426.7|1427.4|1426.4|0
1596543300000|2020-08-04 12:15:00|1427.7|1426.7|1426.4|1425.4|1427.9|1426.9|1426.4|1425.4|0
1596543600000|2020-08-04 12:20:00|1426.2|1425.2|1426.2|1425.2|1426.4|1425.4|1425.5|1424.5|0
1596543900000|2020-08-04 12:25:00|1426.4|1425.4|1426.6|1425.6|1427.1|1426.1|1426.4|1425.4|0
1596544200000|2020-08-04 12:30:00|1426.7|1425.7|1425.7|1424.7|1426.7|1425.7|1425.1|1424.1|0
1596544500000|2020-08-04 12:35:00|1425.8|1424.8|1425.9|1424.9|1425.9|1424.9|1424.7|1423.7|0
1596544800000|2020-08-04 12:40:00|1425.8|1424.8|1426.7|1425.7|1426.7|1425.7|1425.4|1424.4|0
1596545100000|2020-08-04 12:45:00|1426.8|1425.8|1427.3|1426.3|1427.3|1426.3|1426.8|1425.8|0
1596545400000|2020-08-04 12:50:00|1427.4|1426.4|1425.4|1424.4|1427.9|1426.9|1425.1|1424.1|0
1596545700000|2020-08-04 12:55:00|1425.6|1424.6|1426.4|1425.4|1426.7|1425.7|1425.1|1424.1|0
1596546000000|2020-08-04 13:00:00|1426.3|1425.3|1428.1|1427.1|1428.1|1427.1|1425.8|1424.8|0
1596546300000|2020-08-04 13:05:00|1427.9|1426.9|1427.4|1426.4|1427.9|1426.9|1427.3|1426.3|0
1596546600000|2020-08-04 13:10:00|1427.3|1426.3|1427.9|1426.9|1428.1|1427.1|1427.3|1426.3|0
1596546900000|2020-08-04 13:15:00|1428.1|1427.1|1428.7|1427.7|1428.7|1427.7|1427.7|1426.7|0
1596547200000|2020-08-04 13:20:00|1428.8|1427.8|1429.3|1428.3|1429.4|1428.4|1428.7|1427.7|0
1596547500000|2020-08-04 13:25:00|1429.4|1428.4|1429.4|1428.4|1430.3|1429.3|1429.2|1428.2|0
1596547800000|2020-08-04 13:30:00|1429.2|1428.2|1430.2|1429.2|1430.9|1429.9|1428.8|1427.8|0
1596548100000|2020-08-04 13:35:00|1430.1|1429.1|1428.2|1427.2|1430.2|1429.2|1427.9|1426.9|0
1596548400000|2020-08-04 13:40:00|1428.4|1427.4|1429.4|1428.4|1429.7|1428.7|1428.1|1427.1|0
1596548700000|2020-08-04 13:45:00|1429.6|1428.6|1430.9|1429.9|1430.9|1429.9|1429.6|1428.6|0
1596549000000|2020-08-04 13:50:00|1430.8|1429.8|1430.1|1429.1|1431.2|1430.2|1429.9|1428.9|0
1596549300000|2020-08-04 13:55:00|1430.2|1429.2|1431.1|1430.1|1431.1|1430.1|1430.2|1429.2|0
1596549600000|2020-08-04 14:00:00|1431.3|1430.3|1430.9|1429.9|1432.7|1431.7|1430.9|1429.9|0
1596549900000|2020-08-04 14:05:00|1431.1|1430.1|1432.6|1431.6|1432.6|1431.6|1430.9|1429.9|0
1596550200000|2020-08-04 14:10:00|1432.4|1431.4|1431.7|1430.7|1432.4|1431.4|1431.7|1430.7|0
1596550500000|2020-08-04 14:15:00|1431.6|1430.6|1432.3|1431.3|1432.4|1431.4|1431.3|1430.3|0
1596550800000|2020-08-04 14:20:00|1432.2|1431.2|1431.8|1430.8|1432.4|1431.4|1431.6|1430.6|0
1596551100000|2020-08-04 14:25:00|1431.9|1430.9|1431.7|1430.7|1432.4|1431.4|1431.3|1430.3|0
1596551400000|2020-08-04 14:30:00|1431.8|1430.8|1431.1|1430.1|1432.3|1431.3|1430.9|1429.9|0
1596551700000|2020-08-04 14:35:00|1430.9|1429.9|1430.3|1429.3|1431.6|1430.6|1430.3|1429.3|0
1596552000000|2020-08-04 14:40:00|1430.8|1429.8|1431.6|1430.6|1431.8|1430.8|1430.8|1429.8|0
1596552300000|2020-08-04 14:45:00|1431.4|1430.4|1431.4|1430.4|1431.4|1430.4|1430.8|1429.8|0
1596552600000|2020-08-04 14:50:00|1431.3|1430.3|1430.9|1429.9|1432.1|1431.1|1429.3|1428.3|13
1596612300000|2020-08-05 07:25:00|1435.8|1434.8|1437.3|1436.3|1437.3|1436.3|1435.8|1434.8|0
1596612600000|2020-08-05 07:30:00|1437.4|1436.4|1439.6|1438.6|1439.7|1438.7|1437.4|1436.4|0
1596612900000|2020-08-05 07:35:00|1439.7|1438.7|1439.6|1438.6|1440.3|1439.3|1438.8|1437.8|0
1596613200000|2020-08-05 07:40:00|1439.4|1438.4|1439.6|1438.6|1439.6|1438.6|1438.8|1437.8|0
1596613500000|2020-08-05 07:45:00|1439.9|1438.9|1439.9|1438.9|1440.3|1439.3|1439.4|1438.4|0
1596613800000|2020-08-05 07:50:00|1440.3|1439.3|1440.7|1439.7|1441.1|1440.1|1439.9|1438.9|0
1596614100000|2020-08-05 07:55:00|1440.9|1439.9|1441.4|1440.4|1441.4|1440.4|1440.3|1439.3|0
1596614400000|2020-08-05 08:00:00|1441.8|1440.8|1442.6|1441.6|1442.6|1441.6|1441.8|1440.8|0
1596614700000|2020-08-05 08:05:00|1442.4|1441.4|1441.9|1440.9|1442.6|1441.6|1441.8|1440.8|0
1596615000000|2020-08-05 08:10:00|1442.2|1441.2|1443.9|1442.9|1444.8|1443.8|1442.2|1441.2|0
1596615300000|2020-08-05 08:15:00|1443.7|1442.7|1442.9|1441.9|1443.7|1442.7|1442.6|1441.6|0
1596615600000|2020-08-05 08:20:00|1442.6|1441.6|1440.9|1439.9|1442.9|1441.9|1440.9|1439.9|0
1596615900000|2020-08-05 08:25:00|1440.7|1439.7|1440.7|1439.7|1441.8|1440.8|1440.7|1439.7|0
1596616200000|2020-08-05 08:30:00|1440.3|1439.3|1440.4|1439.4|1440.4|1439.4|1439.9|1438.9|0
1596616500000|2020-08-05 08:35:00|1440.7|1439.7|1441|1440|1441.2|1440.2|1440.3|1439.3|0
1596616800000|2020-08-05 08:40:00|1441.2|1440.2|1442.4|1441.4|1442.5|1441.5|1441.2|1440.2|0
1596617100000|2020-08-05 08:45:00|1442.5|1441.5|1442.5|1441.5|1443.3|1442.3|1441.8|1440.8|0
1596617400000|2020-08-05 08:50:00|1442.7|1441.7|1441.8|1440.8|1444|1443|1441.8|1440.8|1
1596617700000|2020-08-05 08:55:00|1441.9|1440.9|1442.2|1441.2|1442.9|1441.9|1441.8|1440.8|0
1596618000000|2020-08-05 09:00:00|1441.8|1440.8|1441.8|1440.8|1442.2|1441.2|1441.7|1440.7|0
1596618300000|2020-08-05 09:05:00|1441.9|1440.9|1441.8|1440.8|1442.5|1441.5|1441.8|1440.8|0
1596618600000|2020-08-05 09:10:00|1441.9|1440.9|1442.5|1441.5|1442.5|1441.5|1441.8|1440.8|0
1596618900000|2020-08-05 09:15:00|1442.4|1441.4|1441.8|1440.8|1442.5|1441.5|1441.8|1440.8|0
1596619200000|2020-08-05 09:20:00|1441.9|1440.9|1442.4|1441.4|1442.5|1441.5|1441.8|1440.8|0
1596619500000|2020-08-05 09:25:00|1442.5|1441.5|1443.2|1442.2|1443.3|1442.3|1442.5|1441.5|0
1596619800000|2020-08-05 09:30:00|1442.9|1441.9|1441.8|1440.8|1442.9|1441.9|1441.8|1440.8|0
1596620100000|2020-08-05 09:35:00|1441.9|1440.9|1442.5|1441.5|1442.5|1441.5|1441.9|1440.9|0
1596620400000|2020-08-05 09:40:00|1442.7|1441.7|1442.5|1441.5|1442.9|1441.9|1442.5|1441.5|0
1596620700000|2020-08-05 09:45:00|1442.7|1441.7|1442.9|1441.9|1443.3|1442.3|1442.5|1441.5|0
1596621000000|2020-08-05 09:50:00|1442.5|1441.5|1442.9|1441.9|1442.9|1441.9|1442.5|1441.5|0
1596621300000|2020-08-05 09:55:00|1443.3|1442.3|1443.2|1442.2|1443.7|1442.7|1442.8|1441.8|0
1596621600000|2020-08-05 10:00:00|1443.3|1442.3|1442.9|1441.9|1443.4|1442.4|1442.9|1441.9|0
1596621900000|2020-08-05 10:05:00|1443.3|1442.3|1442.9|1441.9|1443.3|1442.3|1442.9|1441.9|0
1596622200000|2020-08-05 10:10:00|1442.5|1441.5|1443.3|1442.3|1443.3|1442.3|1442.5|1441.5|0
1596622500000|2020-08-05 10:15:00|1443.4|1442.4|1443.3|1442.3|1443.7|1442.7|1443.3|1442.3|0
1596622800000|2020-08-05 10:20:00|1443.4|1442.4|1442.9|1441.9|1444|1443|1442.9|1441.9|0
1596623100000|2020-08-05 10:25:00|1442.5|1441.5|1442.2|1441.2|1442.5|1441.5|1442.2|1441.2|0
1596623400000|2020-08-05 10:30:00|1441.8|1440.8|1441.8|1440.8|1442.2|1441.2|1441.8|1440.8|0
1596623700000|2020-08-05 10:35:00|1441.9|1440.9|1442.5|1441.5|1442.5|1441.5|1441.8|1440.8|0
1596624000000|2020-08-05 10:40:00|1442.4|1441.4|1443.2|1442.2|1443.3|1442.3|1442.4|1441.4|0
1596624300000|2020-08-05 10:45:00|1442.9|1441.9|1442.4|1441.4|1442.9|1441.9|1442.4|1441.4|0
1596624600000|2020-08-05 10:50:00|1442.5|1441.5|1443.3|1442.3|1443.7|1442.7|1441.8|1440.8|0
1596624900000|2020-08-05 10:55:00|1443.4|1442.4|1445.5|1444.5|1445.5|1444.5|1443.4|1442.4|0
1596625200000|2020-08-05 11:00:00|1445.4|1444.4|1444.8|1443.8|1445.5|1444.5|1444.8|1443.8|0
1596625500000|2020-08-05 11:05:00|1444.7|1443.7|1444.4|1443.4|1444.7|1443.7|1444|1443|0
1596625800000|2020-08-05 11:10:00|1444|1443|1444.8|1443.8|1444.8|1443.8|1444|1443|0
1596626100000|2020-08-05 11:15:00|1444.9|1443.9|1445.5|1444.5|1445.5|1444.5|1444.8|1443.8|0
1596626400000|2020-08-05 11:20:00|1445.7|1444.7|1446.3|1445.3|1447|1446|1445.7|1444.7|0
1596626700000|2020-08-05 11:25:00|1446.2|1445.2|1445.4|1444.4|1446.2|1445.2|1445.4|1444.4|0
1596627000000|2020-08-05 11:30:00|1445.2|1444.2|1445.5|1444.5|1445.7|1444.7|1445.2|1444.2|0
1596627300000|2020-08-05 11:35:00|1445.7|1444.7|1445.5|1444.5|1445.9|1444.9|1445.5|1444.5|0
1596627900000|2020-08-05 11:45:00|1445.4|1444.4|1444.2|1443.2|1445.5|1444.5|1444|1443|0
1596628200000|2020-08-05 11:50:00|1444|1443|1443.7|1442.7|1444.4|1443.4|1443.7|1442.7|0
1596628500000|2020-08-05 11:55:00|1444|1443|1444|1443|1444.4|1443.4|1443.9|1442.9|0
1596628800000|2020-08-05 12:00:00|1443.9|1442.9|1442.2|1441.2|1443.9|1442.9|1442.2|1441.2|0
1596629100000|2020-08-05 12:05:00|1442.5|1441.5|1443.3|1442.3|1443.3|1442.3|1442.5|1441.5|0
1596629400000|2020-08-05 12:10:00|1443.2|1442.2|1443.3|1442.3|1443.7|1442.7|1443.2|1442.2|0
1596629700000|2020-08-05 12:15:00|1443.2|1442.2|1441.8|1440.8|1443.7|1442.7|1441.7|1440.7|0
1596630000000|2020-08-05 12:20:00|1441.9|1440.9|1441.5|1440.5|1442.2|1441.2|1441.5|1440.5|0
1596630300000|2020-08-05 12:25:00|1441.2|1440.2|1441.3|1440.3|1441.5|1440.5|1441.2|1440.2|0
1596630600000|2020-08-05 12:30:00|1441.4|1440.4|1441.5|1440.5|1441.5|1440.5|1441.4|1440.4|0
1596630900000|2020-08-05 12:35:00|1441.7|1440.7|1441.7|1440.7|1441.9|1440.9|1441.5|1440.5|0
1596631200000|2020-08-05 12:40:00|1441.9|1440.9|1441.2|1440.2|1441.9|1440.9|1441.2|1440.2|0
1596631500000|2020-08-05 12:45:00|1440.8|1439.8|1440.7|1439.7|1440.8|1439.8|1440.3|1439.3|0
1596631800000|2020-08-05 12:50:00|1440.8|1439.8|1440.3|1439.3|1440.8|1439.8|1440.3|1439.3|0
1596632100000|2020-08-05 12:55:00|1440.2|1439.2|1440.3|1439.3|1440.3|1439.3|1440.2|1439.2|0
1596632400000|2020-08-05 13:00:00|1440.4|1439.4|1441.2|1440.2|1441.2|1440.2|1440.3|1439.3|0
1596632700000|2020-08-05 13:05:00|1441.3|1440.3|1441.3|1440.3|1441.7|1440.7|1441.2|1440.2|0
1596633000000|2020-08-05 13:10:00|1441.2|1440.2|1441|1440|1441.3|1440.3|1441|1440|0
1596633300000|2020-08-05 13:15:00|1441.2|1440.2|1440.7|1439.7|1441.2|1440.2|1440.5|1439.5|0
1596633600000|2020-08-05 13:20:00|1440.8|1439.8|1439.3|1438.3|1440.8|1439.8|1439.2|1438.2|0
1596633900000|2020-08-05 13:25:00|1439.2|1438.2|1439.3|1438.3|1439.4|1438.4|1438.9|1437.9|0
1596634200000|2020-08-05 13:30:00|1439.8|1438.8|1439.8|1438.8|1440|1439|1439.2|1438.2|0
1596634500000|2020-08-05 13:35:00|1439.9|1438.9|1437.7|1436.7|1439.9|1438.9|1435.8|1434.8|7
1596634800000|2020-08-05 13:40:00|1437.5|1436.5|1436.9|1435.9|1438.2|1437.2|1433.5|1432.5|0
1596635100000|2020-08-05 13:45:00|1437.3|1436.3|1438.4|1437.4|1438.4|1437.4|1436.9|1435.9|0
1596635400000|2020-08-05 13:50:00|1438.5|1437.5|1439.9|1438.9|1439.9|1438.9|1438.5|1437.5|0
1596635700000|2020-08-05 13:55:00|1440|1439|1440.5|1439.5|1440.7|1439.7|1439.9|1438.9|0
1596636000000|2020-08-05 14:00:00|1440.7|1439.7|1440.8|1439.8|1441.2|1440.2|1440|1439|11
1596636300000|2020-08-05 14:05:00|1440.9|1439.9|1440.7|1439.7|1441|1440|1440.3|1439.3|0
1596636600000|2020-08-05 14:10:00|1440.8|1439.8|1441.5|1440.5|1441.5|1440.5|1440.7|1439.7|1
1596636900000|2020-08-05 14:15:00|1441.7|1440.7|1441.3|1440.3|1441.7|1440.7|1441|1440|0
1596637200000|2020-08-05 14:20:00|1441.2|1440.2|1441.4|1440.4|1441.7|1440.7|1440.7|1439.7|0
1596637500000|2020-08-05 14:25:00|1441.3|1440.3|1440.5|1439.5|1441.3|1440.3|1440|1439|0
1596637800000|2020-08-05 14:30:00|1440.7|1439.7|1439.3|1438.3|1440.7|1439.7|1439.2|1438.2|0
1596638100000|2020-08-05 14:35:00|1439.2|1438.2|1439.3|1438.3|1439.3|1438.3|1438.9|1437.9|0
1596638700000|2020-08-05 14:45:00|1439.4|1438.4|1439.8|1438.8|1439.9|1438.9|1439.3|1438.3|0
1596639000000|2020-08-05 14:50:00|1439.7|1438.7|1439.4|1438.4|1440.8|1439.8|1439.2|1438.2|22
1596708000000|2020-08-06 10:00:00|1439|1438|1439|1438|1439|1438|1438.4|1437.4|0
1596708300000|2020-08-06 10:05:00|1438.9|1437.9|1438.5|1437.5|1439|1438|1438.3|1437.3|0
1596708600000|2020-08-06 10:10:00|1438.4|1437.4|1438|1437|1439.2|1438.2|1437.9|1436.9|0
1596708900000|2020-08-06 10:15:00|1437.9|1436.9|1437.3|1436.3|1437.9|1436.9|1437.3|1436.3|0
1596709200000|2020-08-06 10:20:00|1437.2|1436.2|1438.5|1437.5|1438.5|1437.5|1437.2|1436.2|0
1596709500000|2020-08-06 10:25:00|1438.8|1437.8|1439|1438|1440.4|1439.4|1438.8|1437.8|0
1596709800000|2020-08-06 10:30:00|1439.2|1438.2|1438.3|1437.3|1439.8|1438.8|1437.7|1436.7|0
1596710100000|2020-08-06 10:35:00|1438|1437|1438.3|1437.3|1438.5|1437.5|1437.3|1436.3|0
1596710400000|2020-08-06 10:40:00|1438.2|1437.2|1437.5|1436.5|1438.2|1437.2|1436.9|1435.9|0
1596710700000|2020-08-06 10:45:00|1437.4|1436.4|1436.9|1435.9|1438.2|1437.2|1436.8|1435.8|0
1596711000000|2020-08-06 10:50:00|1436.8|1435.8|1436|1435|1436.8|1435.8|1435.4|1434.4|0
1596711300000|2020-08-06 10:55:00|1435.9|1434.9|1436|1435|1436.2|1435.2|1435.3|1434.3|0
1596711600000|2020-08-06 11:00:00|1435.9|1434.9|1434.4|1433.4|1435.9|1434.9|1434.3|1433.3|0
1596711900000|2020-08-06 11:05:00|1434.3|1433.3|1435.2|1434.2|1435.2|1434.2|1434.3|1433.3|0
1596712200000|2020-08-06 11:10:00|1435.3|1434.3|1435.8|1434.8|1436.2|1435.2|1435.3|1434.3|0
1596712500000|2020-08-06 11:15:00|1435.7|1434.7|1436.5|1435.5|1436.8|1435.8|1435.3|1434.3|0
1596712800000|2020-08-06 11:20:00|1436.4|1435.4|1436.5|1435.5|1436.9|1435.9|1435.9|1434.9|0
1596713100000|2020-08-06 11:25:00|1436.4|1435.4|1436|1435|1436.4|1435.4|1435.3|1434.3|0
1596713400000|2020-08-06 11:30:00|1436.2|1435.2|1437.5|1436.5|1437.5|1436.5|1436|1435|0
1596713700000|2020-08-06 11:35:00|1437.7|1436.7|1437.5|1436.5|1437.7|1436.7|1437.3|1436.3|0
1596714000000|2020-08-06 11:40:00|1437.4|1436.4|1436|1435|1437.7|1436.7|1436|1435|0
1596714300000|2020-08-06 11:45:00|1435.9|1434.9|1434.5|1433.5|1436|1435|1434.3|1433.3|0
1596714600000|2020-08-06 11:50:00|1434.7|1433.7|1433.9|1432.9|1434.7|1433.7|1433.8|1432.8|0
1596714900000|2020-08-06 11:55:00|1433.8|1432.8|1434|1433|1434|1433|1433.5|1432.5|0
1596715200000|2020-08-06 12:00:00|1433.9|1432.9|1433.8|1432.8|1434|1433|1433.5|1432.5|0
1596715500000|2020-08-06 12:05:00|1433.7|1432.7|1432.8|1431.8|1433.9|1432.9|1432.8|1431.8|0
1596715800000|2020-08-06 12:10:00|1432.7|1431.7|1432.5|1431.5|1433.1|1432.1|1432.5|1431.5|0
1596716100000|2020-08-06 12:15:00|1432.3|1431.3|1432.5|1431.5|1432.6|1431.6|1432|1431|0
1596716400000|2020-08-06 12:20:00|1432.3|1431.3|1431.6|1430.6|1432.3|1431.3|1431.6|1430.6|0
1596716700000|2020-08-06 12:25:00|1431.7|1430.7|1431.2|1430.2|1431.7|1430.7|1430.8|1429.8|0
1596717000000|2020-08-06 12:30:00|1431.3|1430.3|1433.1|1432.1|1433.2|1432.2|1431|1430|0
1596717300000|2020-08-06 12:35:00|1432.8|1431.8|1433.2|1432.2|1434.6|1433.6|1432.8|1431.8|0
1596717600000|2020-08-06 12:40:00|1433.3|1432.3|1433.8|1432.8|1433.8|1432.8|1432.1|1431.1|0
1596717900000|2020-08-06 12:45:00|1433.7|1432.7|1433.1|1432.1|1434|1433|1432.8|1431.8|0
1596718200000|2020-08-06 12:50:00|1433.2|1432.2|1436.1|1435.1|1436.1|1435.1|1433.2|1432.2|0
1596718500000|2020-08-06 12:55:00|1436|1435|1435.6|1434.6|1436.1|1435.1|1435.1|1434.1|0
1596718800000|2020-08-06 13:00:00|1435.5|1434.5|1435.8|1434.8|1436.1|1435.1|1435.3|1434.3|0
1596719100000|2020-08-06 13:05:00|1436|1435|1435.1|1434.1|1436.1|1435.1|1435.1|1434.1|0
1596719400000|2020-08-06 13:10:00|1435.2|1434.2|1435.5|1434.5|1435.6|1434.6|1434.8|1433.8|0
1596719700000|2020-08-06 13:15:00|1435.3|1434.3|1435.3|1434.3|1435.8|1434.8|1435.1|1434.1|0
1596720000000|2020-08-06 13:20:00|1435.2|1434.2|1434.7|1433.7|1435.3|1434.3|1434.7|1433.7|0
1596720300000|2020-08-06 13:25:00|1434.6|1433.6|1432.5|1431.5|1434.6|1433.6|1432.5|1431.5|0
1596720600000|2020-08-06 13:30:00|1432.3|1431.3|1433.7|1432.7|1433.8|1432.8|1432.1|1431.1|0
1596720900000|2020-08-06 13:35:00|1433.6|1432.6|1431|1430|1434|1433|1430.8|1429.8|0
1596721200000|2020-08-06 13:40:00|1431.1|1430.1|1432.3|1431.3|1432.6|1431.6|1431.1|1430.1|0
1596721500000|2020-08-06 13:45:00|1432.5|1431.5|1434|1433|1434.5|1433.5|1432.3|1431.3|0
1596721800000|2020-08-06 13:50:00|1433.8|1432.8|1433.8|1432.8|1434|1433|1432.8|1431.8|0
1596722100000|2020-08-06 13:55:00|1433.7|1432.7|1434.8|1433.8|1434.8|1433.8|1433.6|1432.6|0
1596722400000|2020-08-06 14:00:00|1435.1|1434.1|1433.8|1432.8|1435.3|1434.3|1433.6|1432.6|0
1596722700000|2020-08-06 14:05:00|1433.6|1432.6|1432.6|1431.6|1433.6|1432.6|1432.2|1431.2|0
1596723000000|2020-08-06 14:10:00|1432.5|1431.5|1433.6|1432.6|1433.9|1432.9|1432.4|1431.4|0
1596723300000|2020-08-06 14:15:00|1433.8|1432.8|1433.9|1432.9|1434|1433|1433.6|1432.6|0
1596723600000|2020-08-06 14:20:00|1434|1433|1434.8|1433.8|1434.8|1433.8|1433.9|1432.9|0
1596723900000|2020-08-06 14:25:00|1434.9|1433.9|1434.6|1433.6|1435.4|1434.4|1434.6|1433.6|0
1596724200000|2020-08-06 14:30:00|1434.8|1433.8|1433.3|1432.3|1434.9|1433.9|1433.3|1432.3|0
1596724500000|2020-08-06 14:35:00|1433.4|1432.4|1432.4|1431.4|1433.9|1432.9|1432.4|1431.4|0
1596724800000|2020-08-06 14:40:00|1432.1|1431.1|1431.8|1430.8|1432.5|1431.5|1431.4|1430.4|0
1596725100000|2020-08-06 14:45:00|1431.6|1430.6|1432.3|1431.3|1432.5|1431.5|1431.6|1430.6|0
1596725400000|2020-08-06 14:50:00|1432.4|1431.4|1432.8|1431.8|1433|1432|1431.3|1430.3|17
1596786600000|2020-08-07 07:50:00|1439.5|1438.5|1440.8|1439.8|1440.8|1439.8|1439.4|1438.4|7
1596786900000|2020-08-07 07:55:00|1440.6|1439.6|1443.6|1442.6|1443.8|1442.8|1440.4|1439.4|0
1596787200000|2020-08-07 08:00:00|1443.8|1442.8|1442.9|1441.9|1444.6|1443.6|1442.6|1441.6|0
1596787500000|2020-08-07 08:05:00|1442.8|1441.8|1442.9|1441.9|1443.8|1442.8|1442.6|1441.6|0
1596787800000|2020-08-07 08:10:00|1443|1442|1443.6|1442.6|1443.8|1442.8|1442.6|1441.6|0
1596788100000|2020-08-07 08:15:00|1443.8|1442.8|1444.5|1443.5|1444.6|1443.6|1443.4|1442.4|0
1596788400000|2020-08-07 08:20:00|1444.6|1443.6|1442.3|1441.3|1444.9|1443.9|1442.1|1441.1|0
1596788700000|2020-08-07 08:25:00|1442.4|1441.4|1443.5|1442.5|1444.3|1443.3|1442.4|1441.4|0
1596789000000|2020-08-07 08:30:00|1443.6|1442.6|1443.6|1442.6|1443.8|1442.8|1443|1442|0
1596789300000|2020-08-07 08:35:00|1443.5|1442.5|1443.6|1442.6|1443.8|1442.8|1442.6|1441.6|0
1596789600000|2020-08-07 08:40:00|1443.8|1442.8|1444.5|1443.5|1444.5|1443.5|1443.8|1442.8|0
1596789900000|2020-08-07 08:45:00|1444.4|1443.4|1444.8|1443.8|1445.3|1444.3|1444.1|1443.1|0
1596790200000|2020-08-07 08:50:00|1444.5|1443.5|1443.6|1442.6|1444.5|1443.5|1442.9|1441.9|0
1596790500000|2020-08-07 08:55:00|1443.8|1442.8|1443.9|1442.9|1444.5|1443.5|1443.6|1442.6|0
1596790800000|2020-08-07 09:00:00|1443.8|1442.8|1442.9|1441.9|1443.8|1442.8|1442.9|1441.9|0
1596791100000|2020-08-07 09:05:00|1443|1442|1441.5|1440.5|1443|1442|1441.4|1440.4|0
1596791400000|2020-08-07 09:10:00|1441.4|1440.4|1439.1|1438.1|1441.4|1440.4|1438.9|1437.9|0
1596791700000|2020-08-07 09:15:00|1438.5|1437.5|1439.6|1438.6|1439.9|1438.9|1438.5|1437.5|0
1596792000000|2020-08-07 09:20:00|1439.4|1438.4|1439.3|1438.3|1439.5|1438.5|1439.1|1438.1|0
1596792300000|2020-08-07 09:25:00|1438.9|1437.9|1439.8|1438.8|1439.8|1438.8|1438.9|1437.9|0
1596792600000|2020-08-07 09:30:00|1439.6|1438.6|1441.5|1440.5|1441.5|1440.5|1439.3|1438.3|1
1596792900000|2020-08-07 09:35:00|1441.3|1440.3|1441.4|1440.4|1441.5|1440.5|1440|1439|2
1596793200000|2020-08-07 09:40:00|1441.5|1440.5|1441.5|1440.5|1441.5|1440.5|1440.8|1439.8|0
1596793500000|2020-08-07 09:45:00|1441.4|1440.4|1441.4|1440.4|1441.4|1440.4|1441|1440|0
1596793800000|2020-08-07 09:50:00|1441.3|1440.3|1442.6|1441.6|1442.6|1441.6|1441.1|1440.1|0
1596794100000|2020-08-07 09:55:00|1442.8|1441.8|1442.9|1441.9|1443|1442|1442.6|1441.6|0
1596794400000|2020-08-07 10:00:00|1442.8|1441.8|1443.8|1442.8|1443.9|1442.9|1442.4|1441.4|0
1596794700000|2020-08-07 10:05:00|1443.4|1442.4|1443.6|1442.6|1444.5|1443.5|1443.4|1442.4|0
1596795000000|2020-08-07 10:10:00|1443.8|1442.8|1444.5|1443.5|1444.5|1443.5|1443.4|1442.4|0
1596795300000|2020-08-07 10:15:00|1444.4|1443.4|1445.4|1444.4|1445.4|1444.4|1444.1|1443.1|0
1596795600000|2020-08-07 10:20:00|1445.3|1444.3|1445.9|1444.9|1446|1445|1445.3|1444.3|0
1596795900000|2020-08-07 10:25:00|1445.8|1444.8|1445.9|1444.9|1446|1445|1445.6|1444.6|0
1596796200000|2020-08-07 10:30:00|1445.6|1444.6|1445.6|1444.6|1445.9|1444.9|1445.6|1444.6|0
1596796500000|2020-08-07 10:35:00|1445.9|1444.9|1445.3|1444.3|1446|1445|1444|1443|1
1596796800000|2020-08-07 10:40:00|1445.4|1444.4|1445.1|1444.1|1445.4|1444.4|1444.6|1443.6|0
1596797100000|2020-08-07 10:45:00|1445|1444|1445.3|1444.3|1445.3|1444.3|1444.5|1443.5|0
1596797400000|2020-08-07 10:50:00|1445.1|1444.1|1444.8|1443.8|1445.3|1444.3|1444.5|1443.5|0
1596797700000|2020-08-07 10:55:00|1443.9|1442.9|1445.1|1444.1|1445.3|1444.3|1443.5|1442.5|2
1596798000000|2020-08-07 11:00:00|1445.5|1444.5|1446|1445|1446|1445|1445.3|1444.3|0
1596798300000|2020-08-07 11:05:00|1446.1|1445.1|1446.6|1445.6|1446.6|1445.6|1445.9|1444.9|0
1596798600000|2020-08-07 11:10:00|1446.8|1445.8|1446.8|1445.8|1446.9|1445.9|1446.5|1445.5|0
1596798900000|2020-08-07 11:15:00|1446.6|1445.6|1446.9|1445.9|1446.9|1445.9|1446.4|1445.4|0
1596799200000|2020-08-07 11:20:00|1447|1446|1446.5|1445.5|1447.1|1446.1|1443.8|1442.8|0
1596799500000|2020-08-07 11:25:00|1446.4|1445.4|1446.4|1445.4|1446.5|1445.5|1446.3|1445.3|0
1596799800000|2020-08-07 11:30:00|1446.5|1445.5|1446.3|1445.3|1446.5|1445.5|1446|1445|0
1596800100000|2020-08-07 11:35:00|1446.4|1445.4|1446|1445|1446.4|1445.4|1446|1445|0
1596800400000|2020-08-07 11:40:00|1446.1|1445.1|1446.5|1445.5|1446.5|1445.5|1446|1445|0
1596800700000|2020-08-07 11:45:00|1446.4|1445.4|1446.1|1445.1|1446.4|1445.4|1446|1445|0
1596801000000|2020-08-07 11:50:00|1446|1445|1445.9|1444.9|1446|1445|1445.9|1444.9|0
1596801300000|2020-08-07 11:55:00|1445.8|1444.8|1445.6|1444.6|1445.9|1444.9|1445.3|1444.3|12
1596801600000|2020-08-07 12:00:00|1445.8|1444.8|1444.6|1443.6|1445.9|1444.9|1444.6|1443.6|0
1596801900000|2020-08-07 12:05:00|1444.8|1443.8|1444.5|1443.5|1445.3|1444.3|1444.4|1443.4|0
1596802200000|2020-08-07 12:10:00|1444.4|1443.4|1444|1443|1444.4|1443.4|1443.8|1442.8|0
1596802500000|2020-08-07 12:15:00|1443.9|1442.9|1445.3|1444.3|1445.3|1444.3|1443.9|1442.9|0
1596802800000|2020-08-07 12:20:00|1445.1|1444.1|1445.3|1444.3|1445.6|1444.6|1444.8|1443.8|0
1596803100000|2020-08-07 12:25:00|1445.4|1444.4|1444.9|1443.9|1445.4|1444.4|1444.8|1443.8|0
1596803400000|2020-08-07 12:30:00|1445|1444|1447.6|1446.6|1448.6|1447.6|1445|1444|3
1596803700000|2020-08-07 12:35:00|1447.5|1446.5|1446.8|1445.8|1447.9|1446.9|1446.8|1445.8|0
1596804000000|2020-08-07 12:40:00|1446.6|1445.6|1444.9|1443.9|1446.8|1445.8|1444.8|1443.8|0
1596804300000|2020-08-07 12:45:00|1444.8|1443.8|1446|1445|1446|1445|1444.6|1443.6|0
1596804600000|2020-08-07 12:50:00|1446.1|1445.1|1445.5|1444.5|1446.1|1445.1|1445.3|1444.3|0
1596804900000|2020-08-07 12:55:00|1445.4|1444.4|1445.3|1444.3|1445.6|1444.6|1445.3|1444.3|0
1596805200000|2020-08-07 13:00:00|1445.4|1444.4|1445.3|1444.3|1445.5|1444.5|1444.6|1443.6|0
1596805500000|2020-08-07 13:05:00|1445.1|1444.1|1444.8|1443.8|1445.1|1444.1|1444.6|1443.6|0
1596805800000|2020-08-07 13:10:00|1444.6|1443.6|1444.6|1443.6|1444.8|1443.8|1444.6|1443.6|0
1596806100000|2020-08-07 13:15:00|1444.5|1443.5|1444.4|1443.4|1444.6|1443.6|1444.3|1443.3|0
1596806400000|2020-08-07 13:20:00|1444.5|1443.5|1444.6|1443.6|1444.6|1443.6|1444.5|1443.5|0
1596806700000|2020-08-07 13:25:00|1444.5|1443.5|1444.8|1443.8|1444.8|1443.8|1444.4|1443.4|0
1596807000000|2020-08-07 13:30:00|1444.9|1443.9|1446.5|1445.5|1446.8|1445.8|1444.5|1443.5|0
1596807300000|2020-08-07 13:35:00|1446.6|1445.6|1446.9|1445.9|1447.4|1446.4|1446.1|1445.1|0
1596807600000|2020-08-07 13:40:00|1447.1|1446.1|1447.6|1446.6|1448.3|1447.3|1447.1|1446.1|0
1596807900000|2020-08-07 13:45:00|1447.5|1446.5|1449.1|1448.1|1449.4|1448.4|1446.4|1445.4|4
1596808200000|2020-08-07 13:50:00|1449.3|1448.3|1449.8|1448.8|1449.9|1448.9|1449.1|1448.1|0
1596808500000|2020-08-07 13:55:00|1449.6|1448.6|1449|1448|1449.8|1448.8|1449|1448|0
1596808800000|2020-08-07 14:00:00|1448.9|1447.9|1447.5|1446.5|1449|1448|1447.4|1446.4|0
1596809100000|2020-08-07 14:05:00|1447.3|1446.3|1446.9|1445.9|1447.3|1446.3|1446.4|1445.4|0
1596809400000|2020-08-07 14:10:00|1447.2|1446.2|1449.4|1448.4|1449.7|1448.7|1447.2|1446.2|0
1596809700000|2020-08-07 14:15:00|1449.2|1448.2|1447.5|1446.5|1449.4|1448.4|1447.5|1446.5|0
1596810000000|2020-08-07 14:20:00|1447.7|1446.7|1446.5|1445.5|1447.7|1446.7|1446.5|1445.5|0
1596810300000|2020-08-07 14:25:00|1446.6|1445.6|1447.1|1446.1|1447.7|1446.7|1446.4|1445.4|0
1596810600000|2020-08-07 14:30:00|1447.2|1446.2|1447.2|1446.2|1447.9|1446.9|1447.1|1446.1|0
1596810900000|2020-08-07 14:35:00|1447.4|1446.4|1448.2|1447.2|1448.6|1447.6|1447.4|1446.4|0
1596811200000|2020-08-07 14:40:00|1448.5|1447.5|1447.2|1446.2|1448.5|1447.5|1447.1|1446.1|0
1596811500000|2020-08-07 14:45:00|1447.4|1446.4|1448|1447|1448|1447|1447.1|1446.1|0
1596811800000|2020-08-07 14:50:00|1448.2|1447.2|1447.2|1446.2|1449.4|1448.4|1447.2|1446.2|8
1597071000000|2020-08-10 14:50:00|1438.7|1437.7|1439.6|1438.6|1439.6|1438.6|1438.7|1437.7|3
1597129200000|2020-08-11 07:00:00|1455.1|1454.1|1457.6|1456.6|1458.4|1457.4|1454.7|1453.7|0
1597129500000|2020-08-11 07:05:00|1458|1457|1451.2|1450.2|1459.5|1458.5|1451.2|1450.2|0
1597129800000|2020-08-11 07:10:00|1451.6|1450.6|1454.4|1453.4|1455.7|1454.7|1451.6|1450.6|0
1597130100000|2020-08-11 07:15:00|1454.5|1453.5|1459.1|1458.1|1459.5|1458.5|1454.2|1453.2|0
1597130400000|2020-08-11 07:20:00|1459.5|1458.5|1459.5|1458.5|1461.4|1460.4|1459.5|1458.5|0
1597130700000|2020-08-11 07:25:00|1459.6|1458.6|1461.1|1460.1|1461.1|1460.1|1458.7|1457.7|3
1597131000000|2020-08-11 07:30:00|1459.2|1458.2|1461.4|1460.4|1461.7|1460.7|1459.2|1458.2|6
1597131300000|2020-08-11 07:35:00|1461.7|1460.7|1461.4|1460.4|1462.1|1461.1|1460.6|1459.6|0
1597131600000|2020-08-11 07:40:00|1461|1460|1463.2|1462.2|1463.2|1462.2|1460.7|1459.7|0
1597131900000|2020-08-11 07:45:00|1463|1462|1462.6|1461.6|1463.5|1462.5|1462.6|1461.6|0
1597132200000|2020-08-11 07:50:00|1462.9|1461.9|1463.4|1462.4|1463.9|1462.9|1462.9|1461.9|0
1597132500000|2020-08-11 07:55:00|1463.5|1462.5|1464.9|1463.9|1465|1464|1463.4|1462.4|0
1597132800000|2020-08-11 08:00:00|1465|1464|1463.5|1462.5|1465.7|1464.7|1463.4|1462.4|0
1597133100000|2020-08-11 08:05:00|1463.4|1462.4|1465|1464|1465.1|1464.1|1463.4|1462.4|0
1597133400000|2020-08-11 08:10:00|1465.1|1464.1|1466.7|1465.7|1467|1466|1465|1464|0
1597133700000|2020-08-11 08:15:00|1466.6|1465.6|1467|1466|1467.4|1466.4|1466.6|1465.6|0
1597134000000|2020-08-11 08:20:00|1467.1|1466.1|1468.1|1467.1|1469.6|1468.6|1467|1466|1
1597134300000|2020-08-11 08:25:00|1468.2|1467.2|1467.2|1466.2|1469.9|1468.9|1467.1|1466.1|1
1597134600000|2020-08-11 08:30:00|1467.1|1466.1|1466.6|1465.6|1467.5|1466.5|1466.6|1465.6|0
1597134900000|2020-08-11 08:35:00|1466.5|1465.5|1466|1465|1466.6|1465.6|1465.5|1464.5|0
1597135200000|2020-08-11 08:40:00|1466.1|1465.1|1466.2|1465.2|1466.6|1465.6|1465.9|1464.9|0
1597135500000|2020-08-11 08:45:00|1466|1465|1466.7|1465.7|1467.1|1466.1|1466|1465|0
1597135800000|2020-08-11 08:50:00|1466.9|1465.9|1465.6|1464.6|1467.5|1466.5|1465.6|1464.6|0
1597136100000|2020-08-11 08:55:00|1465.7|1464.7|1466|1465|1466|1465|1465.6|1464.6|0
1597136400000|2020-08-11 09:00:00|1465.9|1464.9|1465.5|1464.5|1466.2|1465.2|1465.5|1464.5|0
1597136700000|2020-08-11 09:05:00|1465.6|1464.6|1467.1|1466.1|1467.1|1466.1|1464.7|1463.7|0
1597137000000|2020-08-11 09:10:00|1467.2|1466.2|1466.5|1465.5|1467.2|1466.2|1465.7|1464.7|0
1597137300000|2020-08-11 09:15:00|1466.6|1465.6|1466.4|1465.4|1467.2|1466.2|1466.2|1465.2|0
1597137600000|2020-08-11 09:20:00|1466.5|1465.5|1467.1|1466.1|1467.4|1466.4|1466.4|1465.4|0
1597137900000|2020-08-11 09:25:00|1467.2|1466.2|1468.6|1467.6|1468.7|1467.7|1467.2|1466.2|0
1597138200000|2020-08-11 09:30:00|1468.7|1467.7|1469.2|1468.2|1469.2|1468.2|1468|1467|0
1597138500000|2020-08-11 09:35:00|1469|1468|1467.9|1466.9|1469.6|1468.6|1467.9|1466.9|0
1597138800000|2020-08-11 09:40:00|1468|1467|1468.5|1467.5|1469.5|1468.5|1467.9|1466.9|0
1597139100000|2020-08-11 09:45:00|1468.6|1467.6|1469.2|1468.2|1469.4|1468.4|1468.5|1467.5|0
1597139400000|2020-08-11 09:50:00|1469|1468|1468.5|1467.5|1469|1468|1467.9|1466.9|0
1597139700000|2020-08-11 09:55:00|1468.6|1467.6|1468.7|1467.7|1469.7|1468.7|1468.5|1467.5|19
1597140000000|2020-08-11 10:00:00|1468.9|1467.9|1468.5|1467.5|1469.2|1468.2|1468|1467|0
1597140300000|2020-08-11 10:05:00|1468.6|1467.6|1469.4|1468.4|1469.5|1468.5|1468.2|1467.2|0
1597140600000|2020-08-11 10:10:00|1469.5|1468.5|1468.9|1467.9|1469.5|1468.5|1468.5|1467.5|0
1597140900000|2020-08-11 10:15:00|1468.7|1467.7|1468.7|1467.7|1469.6|1468.6|1468.5|1467.5|0
1597141200000|2020-08-11 10:20:00|1468.9|1467.9|1469.6|1468.6|1469.9|1468.9|1468.9|1467.9|0
1597141500000|2020-08-11 10:25:00|1469.5|1468.5|1469.7|1468.7|1469.7|1468.7|1469.2|1468.2|0
1597141800000|2020-08-11 10:30:00|1469.6|1468.6|1469.7|1468.7|1469.9|1468.9|1469.4|1468.4|0
1597142100000|2020-08-11 10:35:00|1469.9|1468.9|1469.4|1468.4|1469.9|1468.9|1469.2|1468.2|0
1597142400000|2020-08-11 10:40:00|1469.5|1468.5|1470.1|1469.1|1470.2|1469.2|1469.5|1468.5|0
1597142700000|2020-08-11 10:45:00|1470|1469|1469.6|1468.6|1470.4|1469.4|1469.5|1468.5|0
1597143000000|2020-08-11 10:50:00|1469.7|1468.7|1470.1|1469.1|1470.5|1469.5|1469.6|1468.6|0
1597143300000|2020-08-11 10:55:00|1470.2|1469.2|1470.5|1469.5|1470.7|1469.7|1470.1|1469.1|0
1597143600000|2020-08-11 11:00:00|1470.6|1469.6|1469.6|1468.6|1470.9|1469.9|1469.5|1468.5|0
1597143900000|2020-08-11 11:05:00|1469.7|1468.7|1468.5|1467.5|1469.7|1468.7|1468.5|1467.5|0
1597144200000|2020-08-11 11:10:00|1468.4|1467.4|1467.9|1466.9|1468.5|1467.5|1467.9|1466.9|0
1597144500000|2020-08-11 11:15:00|1467.7|1466.7|1467.4|1466.4|1467.9|1466.9|1467|1466|0
1597144800000|2020-08-11 11:20:00|1467.5|1466.5|1468.4|1467.4|1468.5|1467.5|1467.1|1466.1|0
1597145100000|2020-08-11 11:25:00|1468.5|1467.5|1468|1467|1469|1468|1468|1467|0
1597145400000|2020-08-11 11:30:00|1468.1|1467.1|1467.9|1466.9|1468.1|1467.1|1467.4|1466.4|0
1597145700000|2020-08-11 11:35:00|1467.7|1466.7|1467.5|1466.5|1467.9|1466.9|1467.1|1466.1|0
1597146000000|2020-08-11 11:40:00|1467.7|1466.7|1467.6|1466.6|1468|1467|1467.3|1466.3|0
1597146300000|2020-08-11 11:45:00|1467.7|1466.7|1467.2|1466.2|1467.8|1466.8|1467.2|1466.2|0
1597146600000|2020-08-11 11:50:00|1466.8|1465.8|1468|1467|1468|1467|1466.6|1465.6|0
1597146900000|2020-08-11 11:55:00|1468.1|1467.1|1468.3|1467.3|1468.5|1467.5|1467.6|1466.6|0
1597147200000|2020-08-11 12:00:00|1468.2|1467.2|1468.8|1467.8|1469.1|1468.1|1468.1|1467.1|0
1597147500000|2020-08-11 12:05:00|1469.1|1468.1|1468.1|1467.1|1469.1|1468.1|1468.1|1467.1|0
1597147800000|2020-08-11 12:10:00|1468.2|1467.2|1468.7|1467.7|1468.7|1467.7|1468.1|1467.1|0
1597148100000|2020-08-11 12:15:00|1468.8|1467.8|1469.6|1468.6|1469.6|1468.6|1468.8|1467.8|0
1597148400000|2020-08-11 12:20:00|1469.7|1468.7|1469.5|1468.5|1469.8|1468.8|1469.5|1468.5|0
1597148700000|2020-08-11 12:25:00|1469.1|1468.1|1469.7|1468.7|1469.8|1468.8|1469|1468|0
1597149000000|2020-08-11 12:30:00|1469.6|1468.6|1470.6|1469.6|1470.6|1469.6|1469.5|1468.5|0
1597149300000|2020-08-11 12:35:00|1470.5|1469.5|1471.3|1470.3|1471.3|1470.3|1470.2|1469.2|0
1597149600000|2020-08-11 12:40:00|1471.2|1470.2|1471.8|1470.8|1471.8|1470.8|1470.6|1469.6|1
1597149900000|2020-08-11 12:45:00|1471.7|1470.7|1471.2|1470.2|1472.1|1471.1|1471|1470|0
1597150200000|2020-08-11 12:50:00|1471.3|1470.3|1472|1471|1472.1|1471.1|1471.1|1470.1|0
1597150500000|2020-08-11 12:55:00|1471.8|1470.8|1472.2|1471.2|1472.3|1471.3|1471.8|1470.8|0
1597150800000|2020-08-11 13:00:00|1472.1|1471.1|1471.8|1470.8|1472.2|1471.2|1471.8|1470.8|0
1597151100000|2020-08-11 13:05:00|1471.7|1470.7|1470.5|1469.5|1472.1|1471.1|1470.5|1469.5|0
1597151400000|2020-08-11 13:10:00|1470.3|1469.3|1470.8|1469.8|1470.8|1469.8|1469.6|1468.6|0
1597151700000|2020-08-11 13:15:00|1471|1470|1470.7|1469.7|1471|1470|1470.3|1469.3|0
1597152000000|2020-08-11 13:20:00|1470.8|1469.8|1470.3|1469.3|1471.3|1470.3|1470.3|1469.3|0
1597152300000|2020-08-11 13:25:00|1470.5|1469.5|1471|1470|1471.1|1470.1|1470.5|1469.5|0
1597152600000|2020-08-11 13:30:00|1471.1|1470.1|1468.7|1467.7|1471.1|1470.1|1468.7|1467.7|0
1597152900000|2020-08-11 13:35:00|1468.8|1467.8|1472.5|1471.5|1472.6|1471.6|1468.8|1467.8|0
1597153200000|2020-08-11 13:40:00|1472.2|1471.2|1471.1|1470.1|1472.2|1471.2|1470.6|1469.6|1
1597153500000|2020-08-11 13:45:00|1471.2|1470.2|1471.1|1470.1|1471.7|1470.7|1471|1470|0
1597153800000|2020-08-11 13:50:00|1471|1470|1469.8|1468.8|1471|1470|1469.6|1468.6|0
1597154100000|2020-08-11 13:55:00|1470|1469|1469|1468|1470|1469|1468.6|1467.6|0
1597154400000|2020-08-11 14:00:00|1469.1|1468.1|1468.8|1467.8|1469.6|1468.6|1468.7|1467.7|0
1597154700000|2020-08-11 14:05:00|1469|1468|1468.8|1467.8|1469.5|1468.5|1468|1467|0
1597155000000|2020-08-11 14:10:00|1468.9|1467.9|1468.2|1467.2|1469.5|1468.5|1468.1|1467.1|0
1597155300000|2020-08-11 14:15:00|1468.1|1467.1|1469.5|1468.5|1469.9|1468.9|1468.1|1467.1|0
1597155600000|2020-08-11 14:20:00|1469.4|1468.4|1468.4|1467.4|1469.4|1468.4|1467.6|1466.6|0
1597155900000|2020-08-11 14:25:00|1468.5|1467.5|1468.4|1467.4|1469.2|1468.2|1468.1|1467.1|0
1597156200000|2020-08-11 14:30:00|1468.5|1467.5|1467.4|1466.4|1468.9|1467.9|1467.4|1466.4|0
1597156500000|2020-08-11 14:35:00|1467.5|1466.5|1469.7|1468.7|1469.7|1468.7|1467.5|1466.5|0
1597156800000|2020-08-11 14:40:00|1469.9|1468.9|1469.1|1468.1|1469.9|1468.9|1468.4|1467.4|12
1597157100000|2020-08-11 14:45:00|1468.9|1467.9|1470.6|1469.6|1470.6|1469.6|1468.9|1467.9|2
1597157400000|2020-08-11 14:50:00|1470.5|1469.5|1470.1|1469.1|1471.5|1470.5|1469.2|1468.2|28
1597223100000|2020-08-12 09:05:00|1461.1|1460.1|1459.7|1458.7|1461.1|1460.1|1459.1|1458.1|0
1597223400000|2020-08-12 09:10:00|1460.1|1459.1|1460.1|1459.1|1460.7|1459.7|1459.9|1458.9|0
1597223700000|2020-08-12 09:15:00|1460|1459|1459.4|1458.4|1460.1|1459.1|1459.1|1458.1|0
1597224000000|2020-08-12 09:20:00|1459.2|1458.2|1460.1|1459.1|1460.1|1459.1|1459.1|1458.1|0
1597224300000|2020-08-12 09:25:00|1460|1459|1459.9|1458.9|1460.5|1459.5|1459.9|1458.9|0
1597224600000|2020-08-12 09:30:00|1459.7|1458.7|1460.4|1459.4|1460.5|1459.5|1459.7|1458.7|0
1597224900000|2020-08-12 09:35:00|1460.5|1459.5|1459.7|1458.7|1460.9|1459.9|1459.7|1458.7|0
1597225200000|2020-08-12 09:40:00|1459.9|1458.9|1459.9|1458.9|1460.5|1459.5|1459.9|1458.9|0
1597225500000|2020-08-12 09:45:00|1460|1459|1460.9|1459.9|1460.9|1459.9|1459.9|1458.9|0
1597225800000|2020-08-12 09:50:00|1461|1460|1461.7|1460.7|1461.7|1460.7|1460.6|1459.6|0
1597226100000|2020-08-12 09:55:00|1461.9|1460.9|1462.1|1461.1|1462.4|1461.4|1461.7|1460.7|0
1597226400000|2020-08-12 10:00:00|1462|1461|1461.2|1460.2|1462|1461|1460.9|1459.9|0
1597226700000|2020-08-12 10:05:00|1461.4|1460.4|1461.4|1460.4|1463|1462|1461.2|1460.2|1
1597227000000|2020-08-12 10:10:00|1461.5|1460.5|1461.9|1460.9|1462.5|1461.5|1461.2|1460.2|0
1597227300000|2020-08-12 10:15:00|1461.7|1460.7|1461.6|1460.6|1462|1461|1461.2|1460.2|0
1597227600000|2020-08-12 10:20:00|1461.7|1460.7|1461.5|1460.5|1461.9|1460.9|1461.4|1460.4|0
1597227900000|2020-08-12 10:25:00|1461.6|1460.6|1462.1|1461.1|1462.5|1461.5|1461.6|1460.6|0
1597228200000|2020-08-12 10:30:00|1462|1461|1462.1|1461.1|1462.4|1461.4|1461.6|1460.6|0
1597228500000|2020-08-12 10:35:00|1462.2|1461.2|1462.2|1461.2|1462.4|1461.4|1462|1461|0
1597228800000|2020-08-12 10:40:00|1462.4|1461.4|1462.4|1461.4|1462.5|1461.5|1462.1|1461.1|0
1597229100000|2020-08-12 10:45:00|1462.2|1461.2|1462.2|1461.2|1462.4|1461.4|1461.6|1460.6|0
1597229400000|2020-08-12 10:50:00|1462.1|1461.1|1461.5|1460.5|1462.2|1461.2|1461.5|1460.5|0
1597229700000|2020-08-12 10:55:00|1461.4|1460.4|1461.5|1460.5|1461.5|1460.5|1460.9|1459.9|0
1597230000000|2020-08-12 11:00:00|1461.4|1460.4|1461.2|1460.2|1461.5|1460.5|1460.9|1459.9|0
1597230300000|2020-08-12 11:05:00|1461|1460|1461.4|1460.4|1461.4|1460.4|1460.9|1459.9|0
1597230600000|2020-08-12 11:10:00|1461.5|1460.5|1462.1|1461.1|1462.4|1461.4|1461.5|1460.5|0
1597230900000|2020-08-12 11:15:00|1462|1461|1461.6|1460.6|1462.1|1461.1|1461.6|1460.6|0
1597231200000|2020-08-12 11:20:00|1461.7|1460.7|1462.2|1461.2|1462.9|1461.9|1461.7|1460.7|0
1597231500000|2020-08-12 11:25:00|1462.1|1461.1|1462.9|1461.9|1463.5|1462.5|1462.1|1461.1|0
1597231800000|2020-08-12 11:30:00|1463|1462|1462.2|1461.2|1463|1462|1462.2|1461.2|0
1597232100000|2020-08-12 11:35:00|1462.1|1461.1|1462|1461|1462.2|1461.2|1461.5|1460.5|0
1597232400000|2020-08-12 11:40:00|1461.9|1460.9|1461.1|1460.1|1462.3|1461.3|1460.8|1459.8|0
1597232700000|2020-08-12 11:45:00|1461|1460|1460.6|1459.6|1461.1|1460.1|1460.5|1459.5|0
1597233000000|2020-08-12 11:50:00|1460.5|1459.5|1460.4|1459.4|1460.8|1459.8|1459.9|1458.9|0
1597233300000|2020-08-12 11:55:00|1460.5|1459.5|1459.6|1458.6|1460.8|1459.8|1459.3|1458.3|0
1597233600000|2020-08-12 12:00:00|1460|1459|1460.1|1459.1|1460.1|1459.1|1459.6|1458.6|0
1597233900000|2020-08-12 12:05:00|1460.3|1459.3|1460.5|1459.5|1460.9|1459.9|1460.1|1459.1|0
1597234200000|2020-08-12 12:10:00|1460.6|1459.6|1461.1|1460.1|1461.1|1460.1|1460.5|1459.5|0
1597234500000|2020-08-12 12:15:00|1460.8|1459.8|1460.9|1459.9|1461.1|1460.1|1460.4|1459.4|0
1597234800000|2020-08-12 12:20:00|1461|1460|1461.3|1460.3|1461.6|1460.6|1460.8|1459.8|0
1597235100000|2020-08-12 12:25:00|1461.4|1460.4|1461.3|1460.3|1461.5|1460.5|1461.1|1460.1|0
1597235400000|2020-08-12 12:30:00|1461.4|1460.4|1461.5|1460.5|1462.3|1461.3|1461.1|1460.1|0
1597235700000|2020-08-12 12:35:00|1461.6|1460.6|1462.6|1461.6|1463.1|1462.1|1461.5|1460.5|0
1597236000000|2020-08-12 12:40:00|1462.8|1461.8|1462.1|1461.1|1462.8|1461.8|1462|1461|0
1597236300000|2020-08-12 12:45:00|1462.3|1461.3|1462.8|1461.8|1462.8|1461.8|1462.1|1461.1|0
1597236600000|2020-08-12 12:50:00|1462.6|1461.6|1464.1|1463.1|1464.1|1463.1|1462.6|1461.6|0
1597236900000|2020-08-12 12:55:00|1463.8|1462.8|1464.1|1463.1|1464.3|1463.3|1463.6|1462.6|0
1597237200000|2020-08-12 13:00:00|1464.3|1463.3|1464|1463|1464.4|1463.4|1463.6|1462.6|0
1597237500000|2020-08-12 13:05:00|1464.1|1463.1|1464.9|1463.9|1465.5|1464.5|1464.1|1463.1|0
1597237800000|2020-08-12 13:10:00|1465|1464|1464.9|1463.9|1465|1464|1464.6|1463.6|0
1597238100000|2020-08-12 13:15:00|1464.8|1463.8|1465.4|1464.4|1465.4|1464.4|1464.1|1463.1|0
1597238400000|2020-08-12 13:20:00|1465.5|1464.5|1465.5|1464.5|1465.6|1464.6|1464.9|1463.9|0
1597238700000|2020-08-12 13:25:00|1465.4|1464.4|1465.5|1464.5|1465.6|1464.6|1465.4|1464.4|0
1597239000000|2020-08-12 13:30:00|1465.6|1464.6|1464.9|1463.9|1465.8|1464.8|1464.6|1463.6|0
1597239300000|2020-08-12 13:35:00|1464.8|1463.8|1464.8|1463.8|1465.6|1464.6|1464.8|1463.8|0
1597239600000|2020-08-12 13:40:00|1464.9|1463.9|1464.4|1463.4|1465|1464|1464.4|1463.4|0
1597239900000|2020-08-12 13:45:00|1464.8|1463.8|1465.6|1464.6|1465.8|1464.8|1464.8|1463.8|0
1597240200000|2020-08-12 13:50:00|1465.5|1464.5|1466.3|1465.3|1466.4|1465.4|1464.9|1463.9|0
1597240500000|2020-08-12 13:55:00|1466.1|1465.1|1465.5|1464.5|1466.3|1465.3|1465.3|1464.3|0
1597240800000|2020-08-12 14:00:00|1465.6|1464.6|1467|1466|1467.6|1466.6|1464.9|1463.9|0
1597241100000|2020-08-12 14:05:00|1466.8|1465.8|1467.8|1466.8|1468.6|1467.6|1466.3|1465.3|0
1597241400000|2020-08-12 14:10:00|1467.5|1466.5|1468.1|1467.1|1468.2|1467.2|1467.2|1466.2|0
1597241700000|2020-08-12 14:15:00|1468.2|1467.2|1470.4|1469.4|1470.5|1469.5|1468.2|1467.2|0
1597242000000|2020-08-12 14:20:00|1470.5|1469.5|1471.4|1470.4|1471.4|1470.4|1469.6|1468.6|0
1597242300000|2020-08-12 14:25:00|1471.5|1470.5|1472|1471|1472.1|1471.1|1471.4|1470.4|0
1597242600000|2020-08-12 14:30:00|1472.1|1471.1|1472.9|1471.9|1472.9|1471.9|1472|1471|0
1597242900000|2020-08-12 14:35:00|1473|1472|1472.2|1471.2|1473|1472|1472.1|1471.1|0
1597243200000|2020-08-12 14:40:00|1472.6|1471.6|1474.2|1473.2|1474.2|1473.2|1472.6|1471.6|0
1597243500000|2020-08-12 14:45:00|1474.4|1473.4|1474.2|1473.2|1474.4|1473.4|1473.6|1472.6|0
1597243800000|2020-08-12 14:50:00|1474.1|1473.1|1474.5|1473.5|1475.4|1474.4|1473.6|1472.6|1
1597302300000|2020-08-13 07:05:00|1470.6|1469.6|1471.1|1470.1|1473.2|1472.2|1470.5|1469.5|26
1597302600000|2020-08-13 07:10:00|1471|1470|1465.2|1464.2|1471.2|1470.2|1465.1|1464.1|0
1597302900000|2020-08-13 07:15:00|1465.1|1464.1|1466.1|1465.1|1466.6|1465.6|1465|1464|0
1597303200000|2020-08-13 07:20:00|1466|1465|1468|1467|1468.1|1467.1|1465.2|1464.2|0
1597303500000|2020-08-13 07:25:00|1467.6|1466.6|1466.9|1465.9|1468.5|1467.5|1465.7|1464.7|0
1597303800000|2020-08-13 07:30:00|1467|1466|1463.6|1462.6|1467|1466|1463.6|1462.6|0
1597304100000|2020-08-13 07:35:00|1463.7|1462.7|1464.5|1463.5|1465.1|1464.1|1463.7|1462.7|0
1597304400000|2020-08-13 07:40:00|1464.6|1463.6|1465.1|1464.1|1465.4|1464.4|1464.5|1463.5|0
1597304700000|2020-08-13 07:45:00|1465.2|1464.2|1464.9|1463.9|1465.9|1464.9|1464.6|1463.6|0
1597305000000|2020-08-13 07:50:00|1465|1464|1466.1|1465.1|1466.9|1465.9|1464.6|1463.6|1
1597305300000|2020-08-13 07:55:00|1466|1465|1465.4|1464.4|1466.7|1465.7|1465.1|1464.1|0
1597305600000|2020-08-13 08:00:00|1465.5|1464.5|1466.9|1465.9|1467.5|1466.5|1465.4|1464.4|0
1597305900000|2020-08-13 08:05:00|1466.7|1465.7|1469|1468|1469|1468|1465.9|1464.9|0
1597306200000|2020-08-13 08:10:00|1468.9|1467.9|1468.4|1467.4|1469|1468|1468.4|1467.4|0
1597306500000|2020-08-13 08:15:00|1468.5|1467.5|1468.5|1467.5|1468.9|1467.9|1467.2|1466.2|0
1597306800000|2020-08-13 08:20:00|1468.4|1467.4|1468.2|1467.2|1468.5|1467.5|1468|1467|0
1597307100000|2020-08-13 08:25:00|1468.4|1467.4|1469.1|1468.1|1469.2|1468.2|1467.5|1466.5|0
1597307400000|2020-08-13 08:30:00|1469.2|1468.2|1469.7|1468.7|1469.9|1468.9|1469|1468|0
1597307700000|2020-08-13 08:35:00|1469.9|1468.9|1469.6|1468.6|1469.9|1468.9|1469.5|1468.5|0
1597308000000|2020-08-13 08:40:00|1469.7|1468.7|1469.9|1468.9|1470.6|1469.6|1469.7|1468.7|0
1597308300000|2020-08-13 08:45:00|1470|1469|1470.4|1469.4|1470.6|1469.6|1470|1469|0
1597308600000|2020-08-13 08:50:00|1470.2|1469.2|1470.6|1469.6|1470.6|1469.6|1469.6|1468.6|0
1597308900000|2020-08-13 08:55:00|1470.7|1469.7|1471.1|1470.1|1471.1|1470.1|1470.2|1469.2|0
1597309200000|2020-08-13 09:00:00|1471.2|1470.2|1471.5|1470.5|1471.5|1470.5|1471.1|1470.1|0
1597309500000|2020-08-13 09:05:00|1471.9|1470.9|1472.1|1471.1|1472.2|1471.2|1471.4|1470.4|0
1597309800000|2020-08-13 09:10:00|1472|1471|1472.2|1471.2|1472.7|1471.7|1471.9|1470.9|0
1597310100000|2020-08-13 09:15:00|1472.1|1471.1|1472|1471|1472.2|1471.2|1471.4|1470.4|0
1597310400000|2020-08-13 09:20:00|1472.1|1471.1|1471.2|1470.2|1472.1|1471.1|1471.2|1470.2|0
1597310700000|2020-08-13 09:25:00|1471.1|1470.1|1472.1|1471.1|1472.7|1471.7|1471|1470|0
1597311000000|2020-08-13 09:30:00|1472|1471|1472|1471|1472.1|1471.1|1471.9|1470.9|0
1597311300000|2020-08-13 09:35:00|1472.1|1471.1|1472.6|1471.6|1472.7|1471.7|1471.9|1470.9|0
1597311600000|2020-08-13 09:40:00|1472.5|1471.5|1473|1472|1473.6|1472.6|1472.5|1471.5|0
1597311900000|2020-08-13 09:45:00|1473.4|1472.4|1473.5|1472.5|1473.7|1472.7|1473.2|1472.2|0
1597312200000|2020-08-13 09:50:00|1473.6|1472.6|1474.4|1473.4|1474.9|1473.9|1473.6|1472.6|0
1597312500000|2020-08-13 09:55:00|1474.2|1473.2|1474.4|1473.4|1474.9|1473.9|1474.2|1473.2|0
1597312800000|2020-08-13 10:00:00|1474.2|1473.2|1474.9|1473.9|1475|1474|1473.6|1472.6|0
1597313100000|2020-08-13 10:05:00|1474.7|1473.7|1474.4|1473.4|1475|1474|1474.2|1473.2|0
1597313400000|2020-08-13 10:10:00|1474.2|1473.2|1474.1|1473.1|1474.4|1473.4|1473.6|1472.6|0
1597313700000|2020-08-13 10:15:00|1474|1473|1474.4|1473.4|1474.5|1473.5|1473.2|1472.2|0
1597314000000|2020-08-13 10:20:00|1474.5|1473.5|1474.4|1473.4|1475.1|1474.1|1474.2|1473.2|0
1597314300000|2020-08-13 10:25:00|1474.5|1473.5|1474.2|1473.2|1474.5|1473.5|1474.2|1473.2|0
1597314600000|2020-08-13 10:30:00|1474.1|1473.1|1474.5|1473.5|1474.5|1473.5|1474.1|1473.1|0
1597314900000|2020-08-13 10:35:00|1474.4|1473.4|1475.7|1474.7|1475.9|1474.9|1474.4|1473.4|0
1597315200000|2020-08-13 10:40:00|1475.6|1474.6|1474.4|1473.4|1475.7|1474.7|1474.4|1473.4|0
1597315500000|2020-08-13 10:45:00|1474.2|1473.2|1473.2|1472.2|1474.4|1473.4|1473.2|1472.2|0
1597315800000|2020-08-13 10:50:00|1472.9|1471.9|1472.7|1471.7|1472.9|1471.9|1472|1471|0
1597316100000|2020-08-13 10:55:00|1472.9|1471.9|1473|1472|1473|1472|1472.6|1471.6|0
1597316400000|2020-08-13 11:00:00|1472.9|1471.9|1472.9|1471.9|1473|1472|1472.7|1471.7|0
1597316700000|2020-08-13 11:05:00|1473|1472|1473.7|1472.7|1474|1473|1472.6|1471.6|1
1597317000000|2020-08-13 11:10:00|1474.1|1473.1|1474.2|1473.2|1474.4|1473.4|1474.1|1473.1|0
1597317300000|2020-08-13 11:15:00|1474.1|1473.1|1473.6|1472.6|1474.2|1473.2|1473.4|1472.4|0
1597317600000|2020-08-13 11:20:00|1473.5|1472.5|1473.6|1472.6|1474.5|1473.5|1473.5|1472.5|0
1597317900000|2020-08-13 11:25:00|1473.5|1472.5|1474.9|1473.9|1475|1474|1473.5|1472.5|0
1597318200000|2020-08-13 11:30:00|1474.7|1473.7|1474.9|1473.9|1474.9|1473.9|1474.4|1473.4|0
1597318500000|2020-08-13 11:35:00|1475|1474|1475.6|1474.6|1475.7|1474.7|1475|1474|0
1597318800000|2020-08-13 11:40:00|1475.7|1474.7|1475.1|1474.1|1475.8|1474.8|1475.1|1474.1|0
1597319100000|2020-08-13 11:45:00|1474.9|1473.9|1474.9|1473.9|1475.1|1474.1|1474.7|1473.7|0
1597319400000|2020-08-13 11:50:00|1474.8|1473.8|1474.8|1473.8|1474.9|1473.9|1474.2|1473.2|0
1597319700000|2020-08-13 11:55:00|1474.9|1473.9|1475.6|1474.6|1475.8|1474.8|1474.7|1473.7|0
1597320000000|2020-08-13 12:00:00|1475.7|1474.7|1475.8|1474.8|1475.8|1474.8|1474.9|1473.9|0
1597320300000|2020-08-13 12:05:00|1475.9|1474.9|1476.3|1475.3|1477.1|1476.1|1475.8|1474.8|0
1597320600000|2020-08-13 12:10:00|1476.4|1475.4|1475.7|1474.7|1476.6|1475.6|1475.6|1474.6|0
1597320900000|2020-08-13 12:15:00|1475.6|1474.6|1474.2|1473.2|1475.7|1474.7|1474.2|1473.2|0
1597321200000|2020-08-13 12:20:00|1474.3|1473.3|1474.2|1473.2|1474.9|1473.9|1474.1|1473.1|0
1597321500000|2020-08-13 12:25:00|1474.1|1473.1|1473.7|1472.7|1474.4|1473.4|1473.4|1472.4|0
1597321800000|2020-08-13 12:30:00|1473.8|1472.8|1474.8|1473.8|1475.1|1474.1|1473.6|1472.6|0
1597322100000|2020-08-13 12:35:00|1474.9|1473.9|1475.7|1474.7|1475.7|1474.7|1474.3|1473.3|0
1597322400000|2020-08-13 12:40:00|1475.6|1474.6|1475.7|1474.7|1475.8|1474.8|1475.6|1474.6|0
1597322700000|2020-08-13 12:45:00|1475.8|1474.8|1475.7|1474.7|1475.8|1474.8|1474.9|1473.9|0
1597323000000|2020-08-13 12:50:00|1475.6|1474.6|1475.6|1474.6|1475.8|1474.8|1474.8|1473.8|0
1597323300000|2020-08-13 12:55:00|1475.7|1474.7|1474.9|1473.9|1475.7|1474.7|1474.9|1473.9|0
1597323600000|2020-08-13 13:00:00|1474.8|1473.8|1474.8|1473.8|1474.9|1473.9|1473.9|1472.9|0
1597323900000|2020-08-13 13:05:00|1474.7|1473.7|1474.9|1473.9|1475.1|1474.1|1474.3|1473.3|0
1597324200000|2020-08-13 13:10:00|1474.8|1473.8|1474.8|1473.8|1474.9|1473.9|1474.7|1473.7|0
1597324500000|2020-08-13 13:15:00|1474.9|1473.9|1476.3|1475.3|1476.4|1475.4|1474.8|1473.8|0
1597324800000|2020-08-13 13:20:00|1476.4|1475.4|1475.8|1474.8|1476.6|1475.6|1475.7|1474.7|0
1597325100000|2020-08-13 13:25:00|1475.7|1474.7|1476.3|1475.3|1476.4|1475.4|1474.8|1473.8|0
1597325400000|2020-08-13 13:30:00|1476.4|1475.4|1474.2|1473.2|1476.4|1475.4|1474.2|1473.2|0
1597325700000|2020-08-13 13:35:00|1474.3|1473.3|1476.4|1475.4|1476.7|1475.7|1474.1|1473.1|0
1597326000000|2020-08-13 13:40:00|1476.2|1475.2|1476.7|1475.7|1476.7|1475.7|1475.4|1474.4|0
1597326300000|2020-08-13 13:45:00|1477.1|1476.1|1475.6|1474.6|1477.1|1476.1|1475.6|1474.6|0
1597326600000|2020-08-13 13:50:00|1475.2|1474.2|1475.2|1474.2|1476.6|1475.6|1475.1|1474.1|0
1597326900000|2020-08-13 13:55:00|1475.1|1474.1|1477.3|1476.3|1477.3|1476.3|1474.3|1473.3|0
1597327200000|2020-08-13 14:00:00|1477.2|1476.2|1477.9|1476.9|1478.1|1477.1|1477.2|1476.2|0
1597327500000|2020-08-13 14:05:00|1477.8|1476.8|1478.7|1477.7|1478.8|1477.8|1477.3|1476.3|0
1597327800000|2020-08-13 14:10:00|1478.8|1477.8|1478.7|1477.7|1479|1478|1477.1|1476.1|1
1597328100000|2020-08-13 14:15:00|1478.8|1477.8|1479.5|1478.5|1479.5|1478.5|1478.5|1477.5|0
1597328400000|2020-08-13 14:20:00|1479.6|1478.6|1479.5|1478.5|1480.2|1479.2|1479.3|1478.3|0
1597328700000|2020-08-13 14:25:00|1479.6|1478.6|1479.7|1478.7|1479.7|1478.7|1479.3|1478.3|0
1597329000000|2020-08-13 14:30:00|1480.1|1479.1|1481.3|1480.3|1481.6|1480.6|1480|1479|0
1597329300000|2020-08-13 14:35:00|1481.5|1480.5|1484.1|1483.1|1484.1|1483.1|1481.5|1480.5|0
1597329600000|2020-08-13 14:40:00|1484|1483|1484.5|1483.5|1484.6|1483.6|1484|1483|0
1597329900000|2020-08-13 14:45:00|1484.3|1483.3|1482.2|1481.2|1484.6|1483.6|1481.8|1480.8|20
1597330200000|2020-08-13 14:50:00|1482.3|1481.3|1482.1|1481.1|1483|1482|1482|1481|11
1597390800000|2020-08-14 07:40:00|1478.5|1477.5|1477|1476|1478.5|1477.5|1477|1476|0
1597391100000|2020-08-14 07:45:00|1476.6|1475.6|1474.1|1473.1|1476.6|1475.6|1474|1473|0
1597391400000|2020-08-14 07:50:00|1474|1473|1473.2|1472.2|1474.7|1473.7|1472.1|1471.1|0
1597391700000|2020-08-14 07:55:00|1472.8|1471.8|1473.3|1472.3|1474|1473|1472.1|1471.1|0
1597392000000|2020-08-14 08:00:00|1473.2|1472.2|1471.3|1470.3|1473.2|1472.2|1471|1470|0
1597392300000|2020-08-14 08:05:00|1471.7|1470.7|1469.1|1468.1|1472.1|1471.1|1469.1|1468.1|0
1597392600000|2020-08-14 08:10:00|1468.8|1467.8|1469.5|1468.5|1469.5|1468.5|1468.1|1467.1|0
1597392900000|2020-08-14 08:15:00|1469.1|1468.1|1467.5|1466.5|1469.6|1468.6|1467.3|1466.3|0
1597393200000|2020-08-14 08:20:00|1467.3|1466.3|1467.2|1466.2|1468|1467|1466.6|1465.6|0
1597393500000|2020-08-14 08:25:00|1466.8|1465.8|1467.5|1466.5|1467.5|1466.5|1465.8|1464.8|1
1597393800000|2020-08-14 08:30:00|1467.3|1466.3|1466.5|1465.5|1467.5|1466.5|1466.5|1465.5|0
1597394100000|2020-08-14 08:35:00|1466.6|1465.6|1467.6|1466.6|1468.1|1467.1|1465.8|1464.8|0
1597394400000|2020-08-14 08:40:00|1467.3|1466.3|1468|1467|1468.2|1467.2|1466.6|1465.6|0
1597394700000|2020-08-14 08:45:00|1467.6|1466.6|1465.8|1464.8|1467.6|1466.6|1465.7|1464.7|0
1597395000000|2020-08-14 08:50:00|1465.7|1464.7|1464.2|1463.2|1465.7|1464.7|1461.6|1460.6|0
1597395300000|2020-08-14 08:55:00|1464.3|1463.3|1465|1464|1465.2|1464.2|1464.2|1463.2|0
1597395600000|2020-08-14 09:00:00|1464.6|1463.6|1465.2|1464.2|1465.2|1464.2|1464.6|1463.6|0
1597395900000|2020-08-14 09:05:00|1465.3|1464.3|1465|1464|1465.7|1464.7|1464.3|1463.3|0
1597396200000|2020-08-14 09:10:00|1464.6|1463.6|1465.7|1464.7|1465.8|1464.8|1463.6|1462.6|0
1597396500000|2020-08-14 09:15:00|1465.3|1464.3|1465.7|1464.7|1465.8|1464.8|1465|1464|0
1597396800000|2020-08-14 09:20:00|1465.3|1464.3|1466.5|1465.5|1466.5|1465.5|1465.3|1464.3|0
1597397100000|2020-08-14 09:25:00|1466.1|1465.1|1467.2|1466.2|1467.2|1466.2|1464.6|1463.6|1
1597397400000|2020-08-14 09:30:00|1466.8|1465.8|1465.7|1464.7|1467.5|1466.5|1465.7|1464.7|0
1597397700000|2020-08-14 09:35:00|1465.3|1464.3|1465.1|1464.1|1465.8|1464.8|1465|1464|0
1597398000000|2020-08-14 09:40:00|1465.2|1464.2|1467.6|1466.6|1467.6|1466.6|1465.2|1464.2|0
1597398300000|2020-08-14 09:45:00|1467.3|1466.3|1466.8|1465.8|1467.3|1466.3|1466.6|1465.6|0
1597398600000|2020-08-14 09:50:00|1467.2|1466.2|1468.8|1467.8|1468.8|1467.8|1467.2|1466.2|0
1597398900000|2020-08-14 09:55:00|1468.7|1467.7|1469.8|1468.8|1469.8|1468.8|1468.7|1467.7|0
1597399200000|2020-08-14 10:00:00|1469.6|1468.6|1470.5|1469.5|1470.6|1469.6|1469.5|1468.5|0
1597399500000|2020-08-14 10:05:00|1470.3|1469.3|1469|1468|1470.3|1469.3|1468.7|1467.7|0
1597399800000|2020-08-14 10:10:00|1468.8|1467.8|1468.7|1467.7|1468.8|1467.8|1468|1467|0
1597400100000|2020-08-14 10:15:00|1468.3|1467.3|1468.7|1467.7|1468.7|1467.7|1468|1467|0
1597400400000|2020-08-14 10:20:00|1468.8|1467.8|1469.6|1468.6|1469.7|1468.7|1468.7|1467.7|0
1597400700000|2020-08-14 10:25:00|1469.7|1468.7|1470.2|1469.2|1470.2|1469.2|1469.6|1468.6|0
1597401000000|2020-08-14 10:30:00|1469.8|1468.8|1470.3|1469.3|1471|1470|1469.8|1468.8|0
1597401300000|2020-08-14 10:35:00|1470.2|1469.2|1471.3|1470.3|1471.3|1470.3|1470.2|1469.2|0
1597401600000|2020-08-14 10:40:00|1471.1|1470.1|1471.2|1470.2|1471.3|1470.3|1471|1470|0
1597401900000|2020-08-14 10:45:00|1471.3|1470.3|1471.1|1470.1|1471.7|1470.7|1471|1470|0
1597402200000|2020-08-14 10:50:00|1471.2|1470.2|1471.1|1470.1|1471.8|1470.8|1471.1|1470.1|0
1597402500000|2020-08-14 10:55:00|1471.2|1470.2|1470.5|1469.5|1471.3|1470.3|1470.3|1469.3|0
1597402800000|2020-08-14 11:00:00|1470.6|1469.6|1470.3|1469.3|1471.1|1470.1|1470.3|1469.3|0
1597403100000|2020-08-14 11:05:00|1470.5|1469.5|1470.2|1469.2|1470.5|1469.5|1470.2|1469.2|0
1597403400000|2020-08-14 11:10:00|1470.3|1469.3|1470.2|1469.2|1470.3|1469.3|1470.2|1469.2|0
1597403700000|2020-08-14 11:15:00|1469.8|1468.8|1470.2|1469.2|1470.2|1469.2|1469.5|1468.5|0
1597404000000|2020-08-14 11:20:00|1470.3|1469.3|1471|1470|1471|1470|1470.2|1469.2|0
1597404300000|2020-08-14 11:25:00|1470.6|1469.6|1470.2|1469.2|1470.6|1469.6|1470.2|1469.2|0
1597404600000|2020-08-14 11:30:00|1469.8|1468.8|1470.3|1469.3|1470.3|1469.3|1469.8|1468.8|0
1597404900000|2020-08-14 11:35:00|1470.2|1469.2|1470.6|1469.6|1470.6|1469.6|1470.2|1469.2|0
1597405200000|2020-08-14 11:40:00|1471|1470|1472|1471|1472|1471|1471|1470|1
1597405500000|2020-08-14 11:45:00|1471.8|1470.8|1471|1470|1471.8|1470.8|1471|1470|0
1597405800000|2020-08-14 11:50:00|1471.1|1470.1|1471.1|1470.1|1471.2|1470.2|1471|1470|0
1597406100000|2020-08-14 11:55:00|1471|1470|1471|1470|1471.2|1470.2|1471|1470|0
1597406400000|2020-08-14 12:00:00|1470.6|1469.6|1471.1|1470.1|1471.1|1470.1|1470.3|1469.3|0
1597406700000|2020-08-14 12:05:00|1471|1470|1470.2|1469.2|1471.1|1470.1|1470.2|1469.2|0
1597407000000|2020-08-14 12:10:00|1469.8|1468.8|1469.5|1468.5|1469.8|1468.8|1469.5|1468.5|0
1597407300000|2020-08-14 12:15:00|1469.6|1468.6|1470.2|1469.2|1470.3|1469.3|1469.6|1468.6|0
1597407600000|2020-08-14 12:20:00|1469.8|1468.8|1469.6|1468.6|1469.8|1468.8|1469.5|1468.5|0
1597407900000|2020-08-14 12:25:00|1469.5|1468.5|1469.3|1468.3|1469.5|1468.5|1468.7|1467.7|0
1597408200000|2020-08-14 12:30:00|1469.1|1468.1|1470.2|1469.2|1470.5|1469.5|1468.8|1467.8|0
1597408500000|2020-08-14 12:35:00|1469.8|1468.8|1469.8|1468.8|1469.8|1468.8|1469.5|1468.5|0
1597408800000|2020-08-14 12:40:00|1470.2|1469.2|1471|1470|1471|1470|1470.2|1469.2|0
1597409100000|2020-08-14 12:45:00|1470.6|1469.6|1468.7|1467.7|1470.6|1469.6|1468.7|1467.7|0
1597409400000|2020-08-14 12:50:00|1468.3|1467.3|1468.3|1467.3|1468.7|1467.7|1468|1467|0
1597409700000|2020-08-14 12:55:00|1468.7|1467.7|1468.1|1467.1|1468.7|1467.7|1468|1467|0
1597410000000|2020-08-14 13:00:00|1468.2|1467.2|1466.5|1465.5|1468.2|1467.2|1466.5|1465.5|0
1597410300000|2020-08-14 13:05:00|1466.6|1465.6|1466.1|1465.1|1466.6|1465.6|1466.1|1465.1|0
1597410600000|2020-08-14 13:10:00|1466.5|1465.5|1467.6|1466.6|1467.6|1466.6|1466.5|1465.5|0
1597410900000|2020-08-14 13:15:00|1467.8|1466.8|1467.2|1466.2|1467.8|1466.8|1467.2|1466.2|0
1597411200000|2020-08-14 13:20:00|1466.8|1465.8|1466.6|1465.6|1466.8|1465.8|1466.5|1465.5|0
1597411500000|2020-08-14 13:25:00|1466.5|1465.5|1466.6|1465.6|1466.7|1465.7|1465.7|1464.7|0
1597411800000|2020-08-14 13:30:00|1466.5|1465.5|1465.8|1464.8|1468.1|1467.1|1465.8|1464.8|0
1597412100000|2020-08-14 13:35:00|1466|1465|1467.3|1466.3|1467.6|1466.6|1465.8|1464.8|0
1597412400000|2020-08-14 13:40:00|1467.2|1466.2|1466.8|1465.8|1467.2|1466.2|1466.5|1465.5|0
1597412700000|2020-08-14 13:45:00|1466.6|1465.6|1466.1|1465.1|1466.7|1465.7|1465.7|1464.7|0
1597413000000|2020-08-14 13:50:00|1466|1465|1466.2|1465.2|1466.7|1465.7|1465.5|1464.5|0
1597413300000|2020-08-14 13:55:00|1466.1|1465.1|1465.6|1464.6|1466.7|1465.7|1465.1|1464.1|0
1597413600000|2020-08-14 14:00:00|1465.7|1464.7|1465|1464|1465.7|1464.7|1464.5|1463.5|0
1597413900000|2020-08-14 14:05:00|1465.1|1464.1|1465.2|1464.2|1465.2|1464.2|1465|1464|0
1597414200000|2020-08-14 14:10:00|1465.1|1464.1|1463.7|1462.7|1465.7|1464.7|1463.5|1462.5|0
1597414500000|2020-08-14 14:15:00|1463.9|1462.9|1464.4|1463.4|1464.4|1463.4|1462.9|1461.9|0
1597414800000|2020-08-14 14:20:00|1464.5|1463.5|1463.5|1462.5|1465.7|1464.7|1463.2|1462.2|0
1597415100000|2020-08-14 14:25:00|1463.4|1462.4|1462.9|1461.9|1463.5|1462.5|1462.5|1461.5|0
1597415400000|2020-08-14 14:30:00|1462.7|1461.7|1463.1|1462.1|1463.7|1462.7|1462.7|1461.7|0
1597415700000|2020-08-14 14:35:00|1463.2|1462.2|1462.5|1461.5|1463.2|1462.2|1462.2|1461.2|0
1597416000000|2020-08-14 14:40:00|1462.6|1461.6|1463.2|1462.2|1463.3|1462.3|1462.6|1461.6|0
1597416300000|2020-08-14 14:45:00|1463.3|1462.3|1463.3|1462.3|1464.1|1463.1|1463|1462|7
1597416600000|2020-08-14 14:50:00|1463.2|1462.2|1463.6|1462.6|1464.2|1463.2|1462.2|1461.2|17
1597653900000|2020-08-17 08:45:00|1470.6|1469.6|1471.5|1470.5|1471.6|1470.6|1470.6|1469.6|0
1597654200000|2020-08-17 08:50:00|1471.3|1470.3|1470.6|1469.6|1471.6|1470.6|1470.6|1469.6|0
1597654500000|2020-08-17 08:55:00|1470.5|1469.5|1468.3|1467.3|1470.5|1469.5|1468.1|1467.1|0
1597654800000|2020-08-17 09:00:00|1468.5|1467.5|1469.1|1468.1|1469.3|1468.3|1468.3|1467.3|0
1597655100000|2020-08-17 09:05:00|1469.2|1468.2|1469.5|1468.5|1469.8|1468.8|1468.8|1467.8|0
1597655400000|2020-08-17 09:10:00|1469.3|1468.3|1469|1468|1469.8|1468.8|1469|1468|0
1597655700000|2020-08-17 09:15:00|1468.6|1467.6|1469.2|1468.2|1469.2|1468.2|1468.1|1467.1|0
1597656000000|2020-08-17 09:20:00|1469.3|1468.3|1469.2|1468.2|1469.8|1468.8|1469.2|1468.2|0
1597656300000|2020-08-17 09:25:00|1469.1|1468.1|1469.8|1468.8|1470|1469|1468.8|1467.8|53
1597656600000|2020-08-17 09:30:00|1470|1469|1470|1469|1470|1469|1469.7|1468.7|0
1597656900000|2020-08-17 09:35:00|1469.8|1468.8|1469.3|1468.3|1469.8|1468.8|1468.8|1467.8|0
1597657200000|2020-08-17 09:40:00|1469.5|1468.5|1470.5|1469.5|1470.7|1469.7|1469.3|1468.3|0
1597657500000|2020-08-17 09:45:00|1470.6|1469.6|1469.1|1468.1|1470.7|1469.7|1468.8|1467.8|0
1597657800000|2020-08-17 09:50:00|1469.2|1468.2|1469.7|1468.7|1470.1|1469.1|1469.1|1468.1|0
1597658100000|2020-08-17 09:55:00|1469.8|1468.8|1470|1469|1470.1|1469.1|1468.6|1467.6|1
1597658400000|2020-08-17 10:00:00|1470.1|1469.1|1472.1|1471.1|1472.1|1471.1|1470|1469|0
1597658700000|2020-08-17 10:05:00|1472.2|1471.2|1473|1472|1473.2|1472.2|1472.2|1471.2|0
1597659000000|2020-08-17 10:10:00|1472.8|1471.8|1473|1472|1473|1472|1472|1471|0
1597659300000|2020-08-17 10:15:00|1472.8|1471.8|1472.3|1471.3|1473|1472|1472.3|1471.3|0
1597659600000|2020-08-17 10:20:00|1472.2|1471.2|1472.2|1471.2|1472.3|1471.3|1471.5|1470.5|0
1597659900000|2020-08-17 10:25:00|1472.1|1471.1|1471.6|1470.6|1472.8|1471.8|1471.5|1470.5|0
1597660200000|2020-08-17 10:30:00|1471.5|1470.5|1471.3|1470.3|1471.6|1470.6|1471.1|1470.1|0
1597660500000|2020-08-17 10:35:00|1471.2|1470.2|1470.8|1469.8|1471.5|1470.5|1470.8|1469.8|0
1597660800000|2020-08-17 10:40:00|1471|1470|1470.6|1469.6|1471.3|1470.3|1470.3|1469.3|0
1597661100000|2020-08-17 10:45:00|1470.5|1469.5|1470.1|1469.1|1470.6|1469.6|1470.1|1469.1|0
1597661400000|2020-08-17 10:50:00|1469.7|1468.7|1470.2|1469.2|1471|1470|1469.7|1468.7|0
1597661700000|2020-08-17 10:55:00|1470.3|1469.3|1471.5|1470.5|1471.6|1470.6|1470.3|1469.3|0
1597662000000|2020-08-17 11:00:00|1471.3|1470.3|1470.8|1469.8|1471.5|1470.5|1470.7|1469.7|0
1597662300000|2020-08-17 11:05:00|1470.7|1469.7|1471.3|1470.3|1471.3|1470.3|1470.3|1469.3|0
1597662600000|2020-08-17 11:10:00|1471.2|1470.2|1470.6|1469.6|1471.2|1470.2|1470.3|1469.3|0
1597662900000|2020-08-17 11:15:00|1470.7|1469.7|1470|1469|1470.8|1469.8|1470|1469|0
1597663200000|2020-08-17 11:20:00|1470.1|1469.1|1470|1469|1470.6|1469.6|1470|1469|0
1597663500000|2020-08-17 11:25:00|1470.1|1469.1|1471.5|1470.5|1471.5|1470.5|1470|1469|0
1597663800000|2020-08-17 11:30:00|1470.7|1469.7|1470.7|1469.7|1471.7|1470.7|1470.7|1469.7|0
1597664100000|2020-08-17 11:35:00|1470.8|1469.8|1471.6|1470.6|1471.6|1470.6|1470.7|1469.7|0
1597664400000|2020-08-17 11:40:00|1471.4|1470.4|1472|1471|1472.2|1471.2|1471.4|1470.4|0
1597664700000|2020-08-17 11:45:00|1471.9|1470.9|1472.5|1471.5|1472.7|1471.7|1471.9|1470.9|0
1597665000000|2020-08-17 11:50:00|1472.2|1471.2|1471.9|1470.9|1472.2|1471.2|1471.9|1470.9|0
1597665300000|2020-08-17 11:55:00|1472|1471|1472.7|1471.7|1472.8|1471.8|1471.9|1470.9|0
1597665600000|2020-08-17 12:00:00|1472.8|1471.8|1471.9|1470.9|1472.8|1471.8|1471.9|1470.9|0
1597665900000|2020-08-17 12:05:00|1472|1471|1471.3|1470.3|1472.7|1471.7|1471|1470|0
1597666200000|2020-08-17 12:10:00|1471.4|1470.4|1472.2|1471.2|1472.3|1471.3|1471.3|1470.3|0
1597666500000|2020-08-17 12:15:00|1472.3|1471.3|1473.4|1472.4|1473.5|1472.5|1472.2|1471.2|0
1597666800000|2020-08-17 12:20:00|1473.3|1472.3|1472.7|1471.7|1473.4|1472.4|1471.8|1470.8|0
1597667100000|2020-08-17 12:25:00|1472.5|1471.5|1472.7|1471.7|1472.9|1471.9|1472.5|1471.5|0
1597667400000|2020-08-17 12:30:00|1472.8|1471.8|1473.5|1472.5|1473.5|1472.5|1472.8|1471.8|0
1597667700000|2020-08-17 12:35:00|1473.7|1472.7|1473.3|1472.3|1473.7|1472.7|1473.2|1472.2|0
1597668000000|2020-08-17 12:40:00|1472.9|1471.9|1472.7|1471.7|1472.9|1471.9|1472.5|1471.5|0
1597668300000|2020-08-17 12:45:00|1472.4|1471.4|1471.9|1470.9|1472.7|1471.7|1471.9|1470.9|0
1597668600000|2020-08-17 12:50:00|1472|1471|1472.7|1471.7|1472.8|1471.8|1472|1471|0
1597668900000|2020-08-17 12:55:00|1472.5|1471.5|1470.7|1469.7|1472.7|1471.7|1470.5|1469.5|0
1597669200000|2020-08-17 13:00:00|1471.2|1470.2|1472.7|1471.7|1472.7|1471.7|1470.9|1469.9|0
1597669500000|2020-08-17 13:05:00|1472.8|1471.8|1472.8|1471.8|1473.4|1472.4|1472.7|1471.7|0
1597669800000|2020-08-17 13:10:00|1472.7|1471.7|1474.2|1473.2|1474.2|1473.2|1472.7|1471.7|0
1597670100000|2020-08-17 13:15:00|1474|1473|1473.3|1472.3|1474|1473|1472.8|1471.8|0
1597670400000|2020-08-17 13:20:00|1472.9|1471.9|1472|1471|1472.9|1471.9|1471.9|1470.9|0
1597670700000|2020-08-17 13:25:00|1471.9|1470.9|1470.9|1469.9|1472|1471|1470.9|1469.9|0
1597671000000|2020-08-17 13:30:00|1471.3|1470.3|1472.7|1471.7|1472.7|1471.7|1471|1470|0
1597671300000|2020-08-17 13:35:00|1472.8|1471.8|1474.3|1473.3|1474.3|1473.3|1472.2|1471.2|0
1597671600000|2020-08-17 13:40:00|1474.4|1473.4|1474.2|1473.2|1475|1474|1473.5|1472.5|0
1597671900000|2020-08-17 13:45:00|1474.3|1473.3|1475.8|1474.8|1475.8|1474.8|1473.3|1472.3|0
1597672200000|2020-08-17 13:50:00|1475.9|1474.9|1475.2|1474.2|1475.9|1474.9|1475.2|1474.2|77
1597672500000|2020-08-17 13:55:00|1475.3|1474.3|1474.4|1473.4|1475.8|1474.8|1474.3|1473.3|0
1597672800000|2020-08-17 14:00:00|1474.5|1473.5|1475.7|1474.7|1475.9|1474.9|1474.5|1473.5|0
1597673100000|2020-08-17 14:05:00|1475.8|1474.8|1475|1474|1475.8|1474.8|1474.3|1473.3|0
1597673400000|2020-08-17 14:10:00|1474.9|1473.9|1473.5|1472.5|1475|1474|1473.3|1472.3|0
1597673700000|2020-08-17 14:15:00|1473.4|1472.4|1474|1473|1474.5|1473.5|1473.4|1472.4|0
1597674000000|2020-08-17 14:20:00|1474.2|1473.2|1475|1474|1475.2|1474.2|1473.7|1472.7|0
1597674300000|2020-08-17 14:25:00|1475.2|1474.2|1475.5|1474.5|1475.9|1474.9|1475|1474|0
1597674600000|2020-08-17 14:30:00|1475.7|1474.7|1474.8|1473.8|1475.8|1474.8|1474.8|1473.8|0
1597674900000|2020-08-17 14:35:00|1475.2|1474.2|1474.8|1473.8|1475.2|1474.2|1474.8|1473.8|0
1597675200000|2020-08-17 14:40:00|1475.2|1474.2|1475|1474|1475.2|1474.2|1475|1474|0
1597675500000|2020-08-17 14:45:00|1474.8|1473.8|1474.8|1473.8|1474.8|1473.8|1474.8|1473.8|0
1597675800000|2020-08-17 14:50:00|1474.7|1473.7|1474|1473|1475.3|1474.3|1474|1473|21
1597737300000|2020-08-18 07:55:00|1469|1468|1469|1468|1469.2|1468.2|1469|1468|0
1597737600000|2020-08-18 08:00:00|1469.2|1468.2|1471.4|1470.4|1472.7|1471.7|1469.2|1468.2|0
1597737900000|2020-08-18 08:05:00|1471.8|1470.8|1471.3|1470.3|1471.9|1470.9|1470.4|1469.4|0
1597738200000|2020-08-18 08:10:00|1471.4|1470.4|1472.7|1471.7|1472.7|1471.7|1471.3|1470.3|0
1597738500000|2020-08-18 08:15:00|1472.8|1471.8|1473.4|1472.4|1474.5|1473.5|1472.8|1471.8|0
1597738800000|2020-08-18 08:20:00|1473.5|1472.5|1474.2|1473.2|1474.2|1473.2|1473.2|1472.2|150
1597739100000|2020-08-18 08:25:00|1474|1473|1474.2|1473.2|1474.9|1473.9|1474|1473|0
1597739400000|2020-08-18 08:30:00|1474|1473|1474.7|1473.7|1475.7|1474.7|1473.9|1472.9|46
1597739700000|2020-08-18 08:35:00|1474.8|1473.8|1474.3|1473.3|1475|1474|1474.2|1473.2|0
1597740000000|2020-08-18 08:40:00|1474.4|1473.4|1474.9|1473.9|1474.9|1473.9|1473.4|1472.4|0
1597740300000|2020-08-18 08:45:00|1474.8|1473.8|1474.2|1473.2|1475|1474|1473.4|1472.4|2
1597740600000|2020-08-18 08:50:00|1474|1473|1473.4|1472.4|1474.3|1473.3|1473.3|1472.3|1
1597740900000|2020-08-18 08:55:00|1473.5|1472.5|1473.3|1472.3|1473.5|1472.5|1472.9|1471.9|78
1597741200000|2020-08-18 09:00:00|1472.9|1471.9|1472.8|1471.8|1472.9|1471.9|1472.4|1471.4|58
1597741500000|2020-08-18 09:05:00|1472.9|1471.9|1473.7|1472.7|1473.7|1472.7|1472.5|1471.5|136
1597741800000|2020-08-18 09:10:00|1473.5|1472.5|1474.9|1473.9|1475.7|1474.7|1473.5|1472.5|0
1597742100000|2020-08-18 09:15:00|1474.8|1473.8|1474.9|1473.9|1475.7|1474.7|1474.3|1473.3|25
1597742400000|2020-08-18 09:20:00|1474.8|1473.8|1474.4|1473.4|1474.9|1473.9|1472.5|1471.5|2
1597742700000|2020-08-18 09:25:00|1474.3|1473.3|1472.8|1471.8|1474.4|1473.4|1472.5|1471.5|0
1597743000000|2020-08-18 09:30:00|1472.9|1471.9|1472.8|1471.8|1473.4|1472.4|1472|1471|0
1597743300000|2020-08-18 09:35:00|1472.9|1471.9|1472.2|1471.2|1473.5|1472.5|1472.2|1471.2|0
1597743600000|2020-08-18 09:40:00|1472|1471|1471|1470|1472.2|1471.2|1471|1470|0
1597743900000|2020-08-18 09:45:00|1471.2|1470.2|1469.5|1468.5|1471.2|1470.2|1469.5|1468.5|0
1597744200000|2020-08-18 09:50:00|1469|1468|1468.9|1467.9|1469.8|1468.8|1468|1467|0
1597744500000|2020-08-18 09:55:00|1469|1468|1469|1468|1469.2|1468.2|1468.9|1467.9|0
1597744800000|2020-08-18 10:00:00|1469.2|1468.2|1467.7|1466.7|1469.2|1468.2|1464.9|1463.9|0
1597745100000|2020-08-18 10:05:00|1467.8|1466.8|1468.3|1467.3|1469.2|1468.2|1467.5|1466.5|0
1597745400000|2020-08-18 10:10:00|1468.4|1467.4|1469.2|1468.2|1469.7|1468.7|1467.5|1466.5|0
1597745700000|2020-08-18 10:15:00|1469.5|1468.5|1469.5|1468.5|1469.9|1468.9|1469.2|1468.2|0
1597746000000|2020-08-18 10:20:00|1469.2|1468.2|1468.3|1467.3|1469.3|1468.3|1468.2|1467.2|0
1597746300000|2020-08-18 10:25:00|1468.4|1467.4|1470.5|1469.5|1470.7|1469.7|1468|1467|50
1597746600000|2020-08-18 10:30:00|1470.7|1469.7|1469.7|1468.7|1471.2|1470.2|1468.8|1467.8|0
1597746900000|2020-08-18 10:35:00|1469.5|1468.5|1468.9|1467.9|1469.9|1468.9|1468.3|1467.3|0
1597747200000|2020-08-18 10:40:00|1468.8|1467.8|1468.2|1467.2|1468.9|1467.9|1468.2|1467.2|0
1597747500000|2020-08-18 10:45:00|1468|1467|1468.9|1467.9|1469|1468|1467.4|1466.4|3
1597747800000|2020-08-18 10:50:00|1469|1468|1469|1468|1469.2|1468.2|1468.3|1467.3|0
1597748100000|2020-08-18 10:55:00|1469.2|1468.2|1469.9|1468.9|1470.5|1469.5|1469|1468|0
1597748400000|2020-08-18 11:00:00|1470|1469|1468.7|1467.7|1470.4|1469.4|1468.7|1467.7|0
1597748700000|2020-08-18 11:05:00|1468.3|1467.3|1467.9|1466.9|1468.3|1467.3|1467.9|1466.9|1
1597749000000|2020-08-18 11:10:00|1468.3|1467.3|1466.9|1465.9|1468.3|1467.3|1466.5|1465.5|1
1597749300000|2020-08-18 11:15:00|1466.8|1465.8|1465.9|1464.9|1467|1466|1465.4|1464.4|0
1597749600000|2020-08-18 11:20:00|1465.7|1464.7|1465.3|1464.3|1466.9|1465.9|1465.3|1464.3|0
1597749900000|2020-08-18 11:25:00|1465|1464|1465|1464|1465.3|1464.3|1463.9|1462.9|0
1597750200000|2020-08-18 11:30:00|1465.2|1464.2|1463.9|1462.9|1465.8|1464.8|1463.9|1462.9|0
1597750500000|2020-08-18 11:35:00|1464.4|1463.4|1463.9|1462.9|1464.5|1463.5|1463.9|1462.9|0
1597750800000|2020-08-18 11:40:00|1463.8|1462.8|1463.4|1462.4|1463.8|1462.8|1463.1|1462.1|0
1597751100000|2020-08-18 11:45:00|1463.8|1462.8|1465.2|1464.2|1465.2|1464.2|1463.6|1462.6|3
1597751400000|2020-08-18 11:50:00|1465.1|1464.1|1463.8|1462.8|1465.3|1464.3|1463.8|1462.8|0
1597751700000|2020-08-18 11:55:00|1463.4|1462.4|1463.4|1462.4|1463.4|1462.4|1463.1|1462.1|0
1597752000000|2020-08-18 12:00:00|1463.1|1462.1|1461.6|1460.6|1463.1|1462.1|1461.1|1460.1|1
1597752300000|2020-08-18 12:05:00|1461.4|1460.4|1462.2|1461.2|1462.2|1461.2|1461.4|1460.4|0
1597752600000|2020-08-18 12:10:00|1462.1|1461.1|1462.2|1461.2|1462.3|1461.3|1461.9|1460.9|0
1597752900000|2020-08-18 12:15:00|1462.1|1461.1|1459.9|1458.9|1462.1|1461.1|1459.9|1458.9|0
1597753200000|2020-08-18 12:20:00|1459.7|1458.7|1459.2|1458.2|1460.6|1459.6|1459.2|1458.2|0
1597753500000|2020-08-18 12:25:00|1458.8|1457.8|1459.3|1458.3|1459.3|1458.3|1458.3|1457.3|0
1597753800000|2020-08-18 12:30:00|1459.2|1458.2|1458.4|1457.4|1460.1|1459.1|1458.3|1457.3|0
1597754100000|2020-08-18 12:35:00|1458.3|1457.3|1459.3|1458.3|1459.3|1458.3|1458.3|1457.3|0
1597754400000|2020-08-18 12:40:00|1459.2|1458.2|1459.1|1458.1|1459.8|1458.8|1458.8|1457.8|0
1597754700000|2020-08-18 12:45:00|1459.2|1458.2|1459.2|1458.2|1459.3|1458.3|1458.1|1457.1|0
1597755000000|2020-08-18 12:50:00|1459.3|1458.3|1459.3|1458.3|1459.3|1458.3|1458.4|1457.4|0
1597755300000|2020-08-18 12:55:00|1459.2|1458.2|1458.6|1457.6|1459.3|1458.3|1458.4|1457.4|0
1597755600000|2020-08-18 13:00:00|1458.4|1457.4|1457.7|1456.7|1458.4|1457.4|1457.7|1456.7|0
1597755900000|2020-08-18 13:05:00|1457.6|1456.6|1458.4|1457.4|1458.4|1457.4|1457.6|1456.6|0
1597756200000|2020-08-18 13:10:00|1458.6|1457.6|1457.8|1456.8|1458.6|1457.6|1457.8|1456.8|21
1597756500000|2020-08-18 13:15:00|1457.7|1456.7|1456.8|1455.8|1457.8|1456.8|1456.8|1455.8|103
1597756800000|2020-08-18 13:20:00|1456.9|1455.9|1456.2|1455.2|1457.1|1456.1|1456.2|1455.2|0
1597757100000|2020-08-18 13:25:00|1456.3|1455.3|1456.2|1455.2|1456.9|1455.9|1456.2|1455.2|0
1597757400000|2020-08-18 13:30:00|1456.3|1455.3|1456.3|1455.3|1457.1|1456.1|1456.1|1455.1|0
1597757700000|2020-08-18 13:35:00|1456.2|1455.2|1454.8|1453.8|1456.2|1455.2|1453.9|1452.9|0
1597758000000|2020-08-18 13:40:00|1454.7|1453.7|1452.4|1451.4|1454.8|1453.8|1452.4|1451.4|0
1597758300000|2020-08-18 13:45:00|1452.3|1451.3|1453.7|1452.7|1453.8|1452.8|1452.3|1451.3|32
1597758600000|2020-08-18 13:50:00|1453.3|1452.3|1452.3|1451.3|1453.3|1452.3|1452.2|1451.2|0
1597758900000|2020-08-18 13:55:00|1452.4|1451.4|1454.6|1453.6|1454.6|1453.6|1452.3|1451.3|11
1597759200000|2020-08-18 14:00:00|1454.4|1453.4|1454.1|1453.1|1454.6|1453.6|1453.6|1452.6|0
1597759500000|2020-08-18 14:05:00|1453.9|1452.9|1452.3|1451.3|1454.2|1453.2|1452.1|1451.1|0
1597759800000|2020-08-18 14:10:00|1452.4|1451.4|1453.3|1452.3|1453.3|1452.3|1451|1450|4
1597760100000|2020-08-18 14:15:00|1453.2|1452.2|1452.5|1451.5|1454|1453|1452.2|1451.2|0
1597760400000|2020-08-18 14:20:00|1452.9|1451.9|1451|1450|1453.3|1452.3|1450.8|1449.8|0
1597760700000|2020-08-18 14:25:00|1451.2|1450.2|1450|1449|1451.2|1450.2|1449.7|1448.7|0
1597761000000|2020-08-18 14:30:00|1449.9|1448.9|1450.7|1449.7|1450.9|1449.9|1446.4|1445.4|99
1597761300000|2020-08-18 14:35:00|1450.8|1449.8|1451|1450|1451|1450|1450.2|1449.2|0
1597761600000|2020-08-18 14:40:00|1450.8|1449.8|1451.7|1450.7|1451.8|1450.8|1450.8|1449.8|0
1597761900000|2020-08-18 14:45:00|1451.8|1450.8|1451.9|1450.9|1452.3|1451.3|1451.5|1450.5|0
1597762200000|2020-08-18 14:50:00|1452|1451|1451.7|1450.7|1452.5|1451.5|1450.9|1449.9|17
1597820400000|2020-08-19 07:00:00|1459.3|1458.3|1458.9|1457.9|1459.7|1458.7|1457.9|1456.9|6
1597820700000|2020-08-19 07:05:00|1458.5|1457.5|1460.5|1459.5|1463.7|1462.7|1458.5|1457.5|0
1597821000000|2020-08-19 07:10:00|1460.7|1459.7|1459.2|1458.2|1460.8|1459.8|1457.5|1456.5|0
1597821300000|2020-08-19 07:15:00|1459.3|1458.3|1455.7|1454.7|1459.4|1458.4|1455.7|1454.7|0
1597821600000|2020-08-19 07:20:00|1456.2|1455.2|1455.4|1454.4|1457.2|1456.2|1454.9|1453.9|0
1597821900000|2020-08-19 07:25:00|1455.3|1454.3|1457.8|1456.8|1457.8|1456.8|1454.5|1453.5|0
1597822200000|2020-08-19 07:30:00|1457.9|1456.9|1459.2|1458.2|1461.4|1460.4|1457.7|1456.7|0
1597822500000|2020-08-19 07:35:00|1459|1458|1459.9|1458.9|1460|1459|1458.3|1457.3|0
1597822800000|2020-08-19 07:40:00|1459.8|1458.8|1460.2|1459.2|1460.9|1459.9|1459.8|1458.8|200
1597823100000|2020-08-19 07:45:00|1460.3|1459.3|1463.1|1462.1|1463.7|1462.7|1460.3|1459.3|0
1597823400000|2020-08-19 07:50:00|1463.2|1462.2|1464.7|1463.7|1464.7|1463.7|1462.4|1461.4|0
1597823700000|2020-08-19 07:55:00|1464.8|1463.8|1465.4|1464.4|1466.1|1465.1|1464.7|1463.7|0
1597824000000|2020-08-19 08:00:00|1465.6|1464.6|1465.4|1464.4|1465.6|1464.6|1464.4|1463.4|0
1597824300000|2020-08-19 08:05:00|1465.6|1464.6|1465.1|1464.1|1466.1|1465.1|1465.1|1464.1|0
1597824600000|2020-08-19 08:10:00|1465.2|1464.2|1465.4|1464.4|1465.6|1464.6|1464.7|1463.7|0
1597824900000|2020-08-19 08:15:00|1465.3|1464.3|1464.7|1463.7|1465.4|1464.4|1464.4|1463.4|0
1597825200000|2020-08-19 08:20:00|1464.8|1463.8|1465.2|1464.2|1465.4|1464.4|1464.4|1463.4|0
1597825500000|2020-08-19 08:25:00|1465.1|1464.1|1464.7|1463.7|1465.1|1464.1|1463.2|1462.2|0
1597825800000|2020-08-19 08:30:00|1464.8|1463.8|1463.2|1462.2|1465.2|1464.2|1462.4|1461.4|0
1597826100000|2020-08-19 08:35:00|1463.1|1462.1|1463.9|1462.9|1464.7|1463.7|1462.6|1461.6|0
1597826400000|2020-08-19 08:40:00|1464.1|1463.1|1464.4|1463.4|1464.7|1463.7|1463.7|1462.7|0
1597826700000|2020-08-19 08:45:00|1464.6|1463.6|1462.9|1461.9|1464.6|1463.6|1462.6|1461.6|0
1597827000000|2020-08-19 08:50:00|1463.1|1462.1|1464.4|1463.4|1464.6|1463.6|1463.1|1462.1|0
1597827300000|2020-08-19 08:55:00|1464.6|1463.6|1464.6|1463.6|1465.4|1464.4|1464.4|1463.4|0
1597827600000|2020-08-19 09:00:00|1464.4|1463.4|1463.9|1462.9|1464.6|1463.6|1463.7|1462.7|0
1597827900000|2020-08-19 09:05:00|1463.8|1462.8|1464.1|1463.1|1464.7|1463.7|1463.8|1462.8|0
1597828200000|2020-08-19 09:10:00|1464.4|1463.4|1464.7|1463.7|1465.2|1464.2|1464.4|1463.4|0
1597828500000|2020-08-19 09:15:00|1464.8|1463.8|1465.6|1464.6|1465.6|1464.6|1464.7|1463.7|0
1597828800000|2020-08-19 09:20:00|1466.1|1465.1|1465.4|1464.4|1466.3|1465.3|1465.4|1464.4|0
1597829100000|2020-08-19 09:25:00|1465.6|1464.6|1466.8|1465.8|1466.8|1465.8|1465.6|1464.6|0
1597829400000|2020-08-19 09:30:00|1466.9|1465.9|1466.9|1465.9|1467.1|1466.1|1466.7|1465.7|0
1597829700000|2020-08-19 09:35:00|1467.1|1466.1|1467.1|1466.1|1467.7|1466.7|1466.9|1465.9|0
1597830000000|2020-08-19 09:40:00|1466.9|1465.9|1467.1|1466.1|1467.7|1466.7|1466.9|1465.9|0
1597830300000|2020-08-19 09:45:00|1467.6|1466.6|1469.2|1468.2|1469.9|1468.9|1467.6|1466.6|0
1597830600000|2020-08-19 09:50:00|1469.3|1468.3|1469.2|1468.2|1469.3|1468.3|1468.4|1467.4|0
1597830900000|2020-08-19 09:55:00|1469.3|1468.3|1469.1|1468.1|1470.1|1469.1|1468.6|1467.6|0
1597831200000|2020-08-19 10:00:00|1469.2|1468.2|1469.3|1468.3|1469.8|1468.8|1469.1|1468.1|0
1597831500000|2020-08-19 10:05:00|1469.7|1468.7|1470.1|1469.1|1470.1|1469.1|1469.7|1468.7|0
1597831800000|2020-08-19 10:10:00|1469.7|1468.7|1470.4|1469.4|1470.4|1469.4|1469.7|1468.7|0
1597832400000|2020-08-19 10:20:00|1470.8|1469.8|1470.8|1469.8|1470.8|1469.8|1470.8|1469.8|0
1597832700000|2020-08-19 10:25:00|1470.7|1469.7|1470.1|1469.1|1470.8|1469.8|1470.1|1469.1|0
1597833000000|2020-08-19 10:30:00|1470.4|1469.4|1470.8|1469.8|1470.8|1469.8|1470.4|1469.4|0
1597833300000|2020-08-19 10:35:00|1470.7|1469.7|1470.8|1469.8|1470.8|1469.8|1470.7|1469.7|0
1597834500000|2020-08-19 10:55:00|1470.9|1469.9|1471.4|1470.4|1471.6|1470.6|1470.9|1469.9|0
1597834800000|2020-08-19 11:00:00|1471.3|1470.3|1472.1|1471.1|1472.1|1471.1|1471.3|1470.3|0
1597835400000|2020-08-19 11:10:00|1471.9|1470.9|1471.1|1470.1|1472.1|1471.1|1470.4|1469.4|18
1597835700000|2020-08-19 11:15:00|1470.9|1469.9|1471.3|1470.3|1471.6|1470.6|1470.9|1469.9|0
1597836000000|2020-08-19 11:20:00|1471.4|1470.4|1471.4|1470.4|1471.9|1470.9|1471.3|1470.3|0
1597836300000|2020-08-19 11:25:00|1471.3|1470.3|1470.9|1469.9|1471.6|1470.6|1470.9|1469.9|0
1597836600000|2020-08-19 11:30:00|1471.1|1470.1|1471.1|1470.1|1471.2|1470.2|1470.6|1469.6|0
1597836900000|2020-08-19 11:35:00|1470.9|1469.9|1470.7|1469.7|1471.1|1470.1|1470.3|1469.3|0
1597837200000|2020-08-19 11:40:00|1470.9|1469.9|1470.8|1469.8|1471.5|1470.5|1470.8|1469.8|0
1597837500000|2020-08-19 11:45:00|1470.9|1469.9|1470.5|1469.5|1470.9|1469.9|1470|1469|0
1597837800000|2020-08-19 11:50:00|1470.4|1469.4|1470.8|1469.8|1470.8|1469.8|1470.3|1469.3|0
1597838100000|2020-08-19 11:55:00|1470.6|1469.6|1470.6|1469.6|1470.6|1469.6|1470.3|1469.3|0
1597838400000|2020-08-19 12:00:00|1470.5|1469.5|1470.6|1469.6|1471|1470|1470.4|1469.4|0
1597838700000|2020-08-19 12:05:00|1470.8|1469.8|1471.1|1470.1|1471.3|1470.3|1470.6|1469.6|0
1597839000000|2020-08-19 12:10:00|1471.3|1470.3|1470.8|1469.8|1471.3|1470.3|1470.5|1469.5|0
1597839300000|2020-08-19 12:15:00|1470.6|1469.6|1469.5|1468.5|1470.8|1469.8|1469.5|1468.5|0
1597839600000|2020-08-19 12:20:00|1469.3|1468.3|1469.1|1468.1|1469.4|1468.4|1468.4|1467.4|0
1597839900000|2020-08-19 12:25:00|1469|1468|1469.8|1468.8|1470.3|1469.3|1468.9|1467.9|0
1597840200000|2020-08-19 12:30:00|1469.9|1468.9|1469.9|1468.9|1470|1469|1469.6|1468.6|0
1597840500000|2020-08-19 12:35:00|1470|1469|1470.9|1469.9|1471|1470|1469.9|1468.9|0
1597840800000|2020-08-19 12:40:00|1471.5|1470.5|1471.4|1470.4|1471.6|1470.6|1471.1|1470.1|0
1597841100000|2020-08-19 12:45:00|1471.3|1470.3|1471.8|1470.8|1472.1|1471.1|1470.9|1469.9|0
1597841400000|2020-08-19 12:50:00|1471.9|1470.9|1471.8|1470.8|1472.1|1471.1|1471.8|1470.8|0
1597841700000|2020-08-19 12:55:00|1471.9|1470.9|1471.3|1470.3|1472.6|1471.6|1471.3|1470.3|0
1597842000000|2020-08-19 13:00:00|1471.4|1470.4|1470|1469|1471.5|1470.5|1470|1469|0
1597842300000|2020-08-19 13:05:00|1470.1|1469.1|1470.3|1469.3|1470.5|1469.5|1469.1|1468.1|0
1597842600000|2020-08-19 13:10:00|1470.4|1469.4|1469.1|1468.1|1470.4|1469.4|1469|1468|10
1597842900000|2020-08-19 13:15:00|1469.3|1468.3|1469.6|1468.6|1469.9|1468.9|1469.3|1468.3|0
1597843200000|2020-08-19 13:20:00|1469.5|1468.5|1470.1|1469.1|1470.1|1469.1|1469.5|1468.5|24
1597843500000|2020-08-19 13:25:00|1470|1469|1469.9|1468.9|1470.3|1469.3|1469.6|1468.6|0
1597843800000|2020-08-19 13:30:00|1470|1469|1470.4|1469.4|1470.6|1469.6|1469.1|1468.1|0
1597844100000|2020-08-19 13:35:00|1470.6|1469.6|1471|1470|1471.5|1470.5|1470.1|1469.1|0
1597844400000|2020-08-19 13:40:00|1470.9|1469.9|1469.8|1468.8|1470.9|1469.9|1469.5|1468.5|0
1597844700000|2020-08-19 13:45:00|1469.6|1468.6|1467.3|1466.3|1469.6|1468.6|1467.3|1466.3|0
1597845000000|2020-08-19 13:50:00|1467.4|1466.4|1466.8|1465.8|1467.8|1466.8|1466.5|1465.5|0
1597845300000|2020-08-19 13:55:00|1466.6|1465.6|1468.3|1467.3|1468.3|1467.3|1466.1|1465.1|0
1597845600000|2020-08-19 14:00:00|1468.4|1467.4|1466.4|1465.4|1469.1|1468.1|1466.3|1465.3|0
1597845900000|2020-08-19 14:05:00|1466.5|1465.5|1467.9|1466.9|1467.9|1466.9|1466.5|1465.5|154
1597846200000|2020-08-19 14:10:00|1468|1467|1468.6|1467.6|1468.7|1467.7|1467.9|1466.9|0
1597846500000|2020-08-19 14:15:00|1468.7|1467.7|1469.6|1468.6|1469.6|1468.6|1468.6|1467.6|0
1597846800000|2020-08-19 14:20:00|1469.5|1468.5|1469.5|1468.5|1469.9|1468.9|1469.4|1468.4|0
1597847100000|2020-08-19 14:25:00|1469.4|1468.4|1468.7|1467.7|1469.5|1468.5|1468.6|1467.6|0
1597847400000|2020-08-19 14:30:00|1468.6|1467.6|1468.9|1467.9|1469.1|1468.1|1468.4|1467.4|0
1597847700000|2020-08-19 14:35:00|1468.7|1467.7|1468.4|1467.4|1469.1|1468.1|1468.2|1467.2|0
1597848000000|2020-08-19 14:40:00|1468.2|1467.2|1468|1467|1468.4|1467.4|1467.7|1466.7|0
1597848300000|2020-08-19 14:45:00|1467.9|1466.9|1467.2|1466.2|1468|1467|1467.1|1466.1|400
1597848600000|2020-08-19 14:50:00|1467.4|1466.4|1468.4|1467.4|1468.9|1467.9|1467.2|1466.2|507
1597916100000|2020-08-20 09:35:00|1462.9|1461.9|1462.6|1461.6|1463|1462|1462.4|1461.4|0
1597916400000|2020-08-20 09:40:00|1462.7|1461.7|1462.7|1461.7|1463.4|1462.4|1462.6|1461.6|0
1597916700000|2020-08-20 09:45:00|1462.6|1461.6|1463.6|1462.6|1464.1|1463.1|1462.6|1461.6|0
1597917000000|2020-08-20 09:50:00|1463.7|1462.7|1464.4|1463.4|1464.6|1463.6|1463.5|1462.5|0
1597917300000|2020-08-20 09:55:00|1464.2|1463.2|1464.4|1463.4|1464.6|1463.6|1464.1|1463.1|0
1597917600000|2020-08-20 10:00:00|1464.5|1463.5|1464.1|1463.1|1465.1|1464.1|1464.1|1463.1|0
1597917900000|2020-08-20 10:05:00|1464|1463|1464.7|1463.7|1465.2|1464.2|1463.9|1462.9|0
1597918200000|2020-08-20 10:10:00|1464.9|1463.9|1464.4|1463.4|1464.9|1463.9|1464|1463|0
1597918500000|2020-08-20 10:15:00|1464.6|1463.6|1465.9|1464.9|1466.1|1465.1|1464.6|1463.6|0
1597918800000|2020-08-20 10:20:00|1465.7|1464.7|1466.5|1465.5|1467|1466|1465.7|1464.7|154
1597919100000|2020-08-20 10:25:00|1466.4|1465.4|1465.9|1464.9|1466.6|1465.6|1465.7|1464.7|939
1597919400000|2020-08-20 10:30:00|1466|1465|1466.6|1465.6|1467.2|1466.2|1465.9|1464.9|139
1597919700000|2020-08-20 10:35:00|1466.5|1465.5|1465.6|1464.6|1466.5|1465.5|1465.6|1464.6|0
1597920000000|2020-08-20 10:40:00|1465.7|1464.7|1465.6|1464.6|1465.7|1464.7|1465.4|1464.4|0
1597920300000|2020-08-20 10:45:00|1465.5|1464.5|1465.4|1464.4|1465.9|1464.9|1465.1|1464.1|0
1597920600000|2020-08-20 10:50:00|1465.2|1464.2|1466.4|1465.4|1466.7|1465.7|1465.2|1464.2|0
1597920900000|2020-08-20 10:55:00|1466.2|1465.2|1467.1|1466.1|1467.5|1466.5|1466.2|1465.2|0
1597921200000|2020-08-20 11:00:00|1467|1466|1466.5|1465.5|1467.1|1466.1|1466.1|1465.1|0
1597921500000|2020-08-20 11:05:00|1466.4|1465.4|1465.7|1464.7|1466.4|1465.4|1465.6|1464.6|0
1597921800000|2020-08-20 11:10:00|1465.9|1464.9|1466.2|1465.2|1466.4|1465.4|1465.5|1464.5|0
1597922100000|2020-08-20 11:15:00|1466.4|1465.4|1465.1|1464.1|1466.5|1465.5|1465.1|1464.1|0
1597922400000|2020-08-20 11:20:00|1465|1464|1464.1|1463.1|1465.2|1464.2|1463.9|1462.9|0
1597922700000|2020-08-20 11:25:00|1464|1463|1463.9|1462.9|1464.2|1463.2|1463.6|1462.6|0
1597923000000|2020-08-20 11:30:00|1463.7|1462.7|1464.1|1463.1|1464.1|1463.1|1463.7|1462.7|0
1597923300000|2020-08-20 11:35:00|1464|1463|1464.4|1463.4|1464.6|1463.6|1464|1463|0
1597923600000|2020-08-20 11:40:00|1464.5|1463.5|1465.3|1464.3|1465.3|1464.3|1464.4|1463.4|0
1597923900000|2020-08-20 11:45:00|1465.2|1464.2|1465|1464|1465.5|1464.5|1465|1464|0
1597924200000|2020-08-20 11:50:00|1465.2|1464.2|1464|1463|1465.3|1464.3|1463.9|1462.9|0
1597924500000|2020-08-20 11:55:00|1464.2|1463.2|1463.3|1462.3|1464.2|1463.2|1463.2|1462.2|0
1597924800000|2020-08-20 12:00:00|1463.5|1462.5|1463.4|1462.4|1464|1463|1463.3|1462.3|0
1597925100000|2020-08-20 12:05:00|1463.3|1462.3|1462.7|1461.7|1463.5|1462.5|1462.3|1461.3|0
1597925400000|2020-08-20 12:10:00|1462.5|1461.5|1462.3|1461.3|1462.9|1461.9|1462.2|1461.2|0
1597925700000|2020-08-20 12:15:00|1462.2|1461.2|1461.3|1460.3|1462.3|1461.3|1461.3|1460.3|0
1597926000000|2020-08-20 12:20:00|1461.2|1460.2|1460.3|1459.3|1461.3|1460.3|1460.2|1459.2|0
1597926300000|2020-08-20 12:25:00|1460.4|1459.4|1461.3|1460.3|1461.3|1460.3|1460.3|1459.3|0
1597926600000|2020-08-20 12:30:00|1461.2|1460.2|1459.8|1458.8|1461.4|1460.4|1459.7|1458.7|0
1597926900000|2020-08-20 12:35:00|1460|1459|1460.8|1459.8|1461|1460|1460|1459|0
1597927200000|2020-08-20 12:40:00|1460.7|1459.7|1461.5|1460.5|1461.5|1460.5|1460.2|1459.2|0
1597927500000|2020-08-20 12:45:00|1461.3|1460.3|1461.8|1460.8|1462|1461|1461.3|1460.3|0
1597927800000|2020-08-20 12:50:00|1462|1461|1461.3|1460.3|1462|1461|1461.3|1460.3|0
1597928100000|2020-08-20 12:55:00|1461.2|1460.2|1461.3|1460.3|1461.8|1460.8|1461|1460|0
1597928400000|2020-08-20 13:00:00|1461.4|1460.4|1462.5|1461.5|1462.8|1461.8|1460.9|1459.9|0
1597928700000|2020-08-20 13:05:00|1462.7|1461.7|1462.4|1461.4|1462.7|1461.7|1462|1461|0
1597929000000|2020-08-20 13:10:00|1462.5|1461.5|1462|1461|1462.5|1461.5|1461.8|1460.8|0
1597929300000|2020-08-20 13:15:00|1461.9|1460.9|1460.8|1459.8|1462|1461|1460.7|1459.7|0
1597929600000|2020-08-20 13:20:00|1461|1460|1460.8|1459.8|1461.3|1460.3|1460.8|1459.8|0
1597929900000|2020-08-20 13:25:00|1460.9|1459.9|1460.5|1459.5|1461|1460|1460.3|1459.3|0
1597930200000|2020-08-20 13:30:00|1460.4|1459.4|1459.4|1458.4|1460.4|1459.4|1458.8|1457.8|0
1597930500000|2020-08-20 13:35:00|1459.5|1458.5|1460.5|1459.5|1461.3|1460.3|1459.5|1458.5|0
1597930800000|2020-08-20 13:40:00|1460.7|1459.7|1459|1458|1461.3|1460.3|1458.5|1457.5|0
1597931100000|2020-08-20 13:45:00|1459.2|1458.2|1459.8|1458.8|1459.8|1458.8|1459|1458|0
1597931400000|2020-08-20 13:50:00|1459.5|1458.5|1460|1459|1460|1459|1459.3|1458.3|0
1597931700000|2020-08-20 13:55:00|1460.2|1459.2|1461.3|1460.3|1461.3|1460.3|1459.9|1458.9|0
1597932000000|2020-08-20 14:00:00|1461.5|1460.5|1461|1460|1461.8|1460.8|1460.3|1459.3|0
1597932300000|2020-08-20 14:05:00|1461.2|1460.2|1460.7|1459.7|1461.5|1460.5|1459.9|1458.9|0
1597932600000|2020-08-20 14:10:00|1460.5|1459.5|1459.5|1458.5|1460.9|1459.9|1459.4|1458.4|0
1597932900000|2020-08-20 14:15:00|1459.7|1458.7|1459.9|1458.9|1460.2|1459.2|1459.4|1458.4|0
1597933200000|2020-08-20 14:20:00|1459.8|1458.8|1460.4|1459.4|1460.5|1459.5|1459.7|1458.7|0
1597933500000|2020-08-20 14:25:00|1460.5|1459.5|1460.2|1459.2|1460.9|1459.9|1459.8|1458.8|0
1597933800000|2020-08-20 14:30:00|1460.3|1459.3|1460.7|1459.7|1460.9|1459.9|1460.2|1459.2|0
1597934100000|2020-08-20 14:35:00|1460.8|1459.8|1460.2|1459.2|1461.4|1460.4|1460.2|1459.2|0
1597934400000|2020-08-20 14:40:00|1460|1459|1459.9|1458.9|1460.2|1459.2|1459.7|1458.7|0
1597934700000|2020-08-20 14:45:00|1459.8|1458.8|1460.2|1459.2|1460.2|1459.2|1459.7|1458.7|0
1597935000000|2020-08-20 14:50:00|1460.3|1459.3|1460.8|1459.8|1462|1461|1460.3|1459.3|9
1597996200000|2020-08-21 07:50:00|1469.3|1468.3|1467.9|1466.9|1469.5|1468.5|1466|1465|1
1597996500000|2020-08-21 07:55:00|1468|1467|1467.3|1466.3|1468.9|1467.9|1465.4|1464.4|0
1597996800000|2020-08-21 08:00:00|1467.4|1466.4|1467.2|1466.2|1467.4|1466.4|1464.5|1463.5|0
1597997100000|2020-08-21 08:05:00|1467.3|1466.3|1467.7|1466.7|1468.3|1467.3|1465.8|1464.8|0
1597997400000|2020-08-21 08:10:00|1467.8|1466.8|1468.5|1467.5|1468.5|1467.5|1465.4|1464.4|0
1597997700000|2020-08-21 08:15:00|1468.7|1467.7|1469.8|1468.8|1470.4|1469.4|1467.5|1466.5|0
1597998000000|2020-08-21 08:20:00|1469.9|1468.9|1470.7|1469.7|1470.8|1469.8|1467.7|1466.7|0
1597998300000|2020-08-21 08:25:00|1470.5|1469.5|1467.8|1466.8|1471|1470|1467.3|1466.3|0
1597998600000|2020-08-21 08:30:00|1467.7|1466.7|1467|1466|1468.2|1467.2|1465.2|1464.2|0
1597998900000|2020-08-21 08:35:00|1467.2|1466.2|1468|1467|1468.4|1467.4|1466.8|1465.8|0
1597999200000|2020-08-21 08:40:00|1467.9|1466.9|1467.9|1466.9|1469|1468|1467.2|1466.2|0
1597999500000|2020-08-21 08:45:00|1467.8|1466.8|1467|1466|1468.3|1467.3|1466.7|1465.7|0
1597999800000|2020-08-21 08:50:00|1467.2|1466.2|1467.5|1466.5|1467.8|1466.8|1466.7|1465.7|0
1598000100000|2020-08-21 08:55:00|1467.7|1466.7|1468.9|1467.9|1469.4|1468.4|1467.3|1466.3|0
1598000400000|2020-08-21 09:00:00|1468.8|1467.8|1469|1468|1469.4|1468.4|1466.5|1465.5|0
1598000700000|2020-08-21 09:05:00|1469.2|1468.2|1468.7|1467.7|1469.3|1468.3|1468.2|1467.2|0
1598001000000|2020-08-21 09:10:00|1468.8|1467.8|1468.8|1467.8|1469.3|1468.3|1468.2|1467.2|0
1598001300000|2020-08-21 09:15:00|1468.9|1467.9|1469|1468|1469.2|1468.2|1468.2|1467.2|0
1598001600000|2020-08-21 09:20:00|1469.2|1468.2|1469.8|1468.8|1469.8|1468.8|1468.7|1467.7|0
1598001900000|2020-08-21 09:25:00|1469.7|1468.7|1471.5|1470.5|1471.8|1470.8|1469.5|1468.5|0
1598002200000|2020-08-21 09:30:00|1471.2|1470.2|1471.5|1470.5|1472.3|1471.3|1471|1470|0
1598002500000|2020-08-21 09:35:00|1471.4|1470.4|1471.2|1470.2|1471.5|1470.5|1470.9|1469.9|0
1598002800000|2020-08-21 09:40:00|1471.3|1470.3|1471.3|1470.3|1471.8|1470.8|1470.4|1469.4|0
1598003100000|2020-08-21 09:45:00|1471.2|1470.2|1473.4|1472.4|1473.4|1472.4|1471.2|1470.2|0
1598003400000|2020-08-21 09:50:00|1473|1472|1471.8|1470.8|1473.8|1472.8|1471.8|1470.8|0
1598003700000|2020-08-21 09:55:00|1471.7|1470.7|1472.2|1471.2|1472.8|1471.8|1471.5|1470.5|0
1598004000000|2020-08-21 10:00:00|1472|1471|1473.3|1472.3|1473.7|1472.7|1471|1470|0
1598004300000|2020-08-21 10:05:00|1473.4|1472.4|1474.4|1473.4|1474.4|1473.4|1473.3|1472.3|0
1598004600000|2020-08-21 10:10:00|1474.3|1473.3|1472.9|1471.9|1474.4|1473.4|1472.5|1471.5|0
1598004900000|2020-08-21 10:15:00|1473|1472|1472.2|1471.2|1473.5|1472.5|1471.7|1470.7|0
1598005200000|2020-08-21 10:20:00|1472.3|1471.3|1471.7|1470.7|1472.3|1471.3|1471|1470|0
1598005500000|2020-08-21 10:25:00|1471.5|1470.5|1471.4|1470.4|1472|1471|1471.2|1470.2|0
1598005800000|2020-08-21 10:30:00|1471.5|1470.5|1470.9|1469.9|1472.3|1471.3|1470.4|1469.4|0
1598006100000|2020-08-21 10:35:00|1471|1470|1470|1469|1471.3|1470.3|1469.5|1468.5|0
1598006400000|2020-08-21 10:40:00|1469.4|1468.4|1469.3|1468.3|1470.3|1469.3|1468.8|1467.8|0
1598006700000|2020-08-21 10:45:00|1469.2|1468.2|1470.5|1469.5|1470.8|1469.8|1468.8|1467.8|0
1598007000000|2020-08-21 10:50:00|1470.3|1469.3|1468.8|1467.8|1470.5|1469.5|1468.8|1467.8|0
1598007300000|2020-08-21 10:55:00|1468.5|1467.5|1465.8|1464.8|1468.5|1467.5|1465.3|1464.3|0
1598007600000|2020-08-21 11:00:00|1465.3|1464.3|1463.5|1462.5|1466.2|1465.2|1462.9|1461.9|0
1598007900000|2020-08-21 11:05:00|1463.7|1462.7|1463.5|1462.5|1463.8|1462.8|1461|1460|0
1598008200000|2020-08-21 11:10:00|1463.7|1462.7|1464.3|1463.3|1464.5|1463.5|1463.2|1462.2|0
1598008500000|2020-08-21 11:15:00|1464.2|1463.2|1464.4|1463.4|1464.5|1463.5|1463.8|1462.8|0
1598008800000|2020-08-21 11:20:00|1464.5|1463.5|1463.5|1462.5|1464.7|1463.7|1463.4|1462.4|0
1598009100000|2020-08-21 11:25:00|1463.8|1462.8|1465|1464|1465|1464|1463.3|1462.3|1
1598009400000|2020-08-21 11:30:00|1465.2|1464.2|1465.3|1464.3|1466|1465|1464.4|1463.4|0
1598009700000|2020-08-21 11:35:00|1465.4|1464.4|1464|1463|1465.4|1464.4|1463.5|1462.5|0
1598010000000|2020-08-21 11:40:00|1464.2|1463.2|1464.7|1463.7|1464.8|1463.8|1464.2|1463.2|0
1598010300000|2020-08-21 11:45:00|1463.7|1462.7|1462.8|1461.8|1464.4|1463.4|1462.7|1461.7|0
1598010600000|2020-08-21 11:50:00|1462.9|1461.9|1463|1462|1463.4|1462.4|1462|1461|0
1598010900000|2020-08-21 11:55:00|1463.2|1462.2|1462.9|1461.9|1464|1463|1462.2|1461.2|0
1598011200000|2020-08-21 12:00:00|1462.8|1461.8|1460.5|1459.5|1462.8|1461.8|1460.4|1459.4|0
1598011500000|2020-08-21 12:05:00|1460.4|1459.4|1460.8|1459.8|1461.3|1460.3|1460.3|1459.3|0
1598011800000|2020-08-21 12:10:00|1460.5|1459.5|1460.4|1459.4|1460.9|1459.9|1459.3|1458.3|0
1598012100000|2020-08-21 12:15:00|1460.3|1459.3|1463.2|1462.2|1463.2|1462.2|1460.3|1459.3|0
1598012400000|2020-08-21 12:20:00|1463.1|1462.1|1461.5|1460.5|1463.1|1462.1|1460.7|1459.7|0
1598012700000|2020-08-21 12:25:00|1461.4|1460.4|1462.7|1461.7|1462.9|1461.9|1460.7|1459.7|1
1598013000000|2020-08-21 12:30:00|1462.9|1461.9|1463|1462|1463|1462|1461.5|1460.5|0
1598013300000|2020-08-21 12:35:00|1463.1|1462.1|1462|1461|1463.1|1462.1|1461.5|1460.5|0
1598013600000|2020-08-21 12:40:00|1462.1|1461.1|1461.1|1460.1|1462.1|1461.1|1461|1460|0
1598013900000|2020-08-21 12:45:00|1461|1460|1460.2|1459.2|1461|1460|1459.4|1458.4|0
1598014200000|2020-08-21 12:50:00|1460.1|1459.1|1460.5|1459.5|1460.5|1459.5|1459.6|1458.6|0
1598014500000|2020-08-21 12:55:00|1460.6|1459.6|1460.4|1459.4|1461|1460|1460.1|1459.1|0
1598014800000|2020-08-21 13:00:00|1460.2|1459.2|1458.7|1457.7|1460.4|1459.4|1458.4|1457.4|0
1598015100000|2020-08-21 13:05:00|1458.9|1457.9|1460|1459|1460|1459|1458.4|1457.4|0
1598015400000|2020-08-21 13:10:00|1460.1|1459.1|1460.4|1459.4|1460.5|1459.5|1459.5|1458.5|0
1598015700000|2020-08-21 13:15:00|1460.5|1459.5|1461.9|1460.9|1462|1461|1460.1|1459.1|0
1598016000000|2020-08-21 13:20:00|1461.7|1460.7|1463|1462|1463.1|1462.1|1461.6|1460.6|0
1598016300000|2020-08-21 13:25:00|1463.1|1462.1|1461.7|1460.7|1463.1|1462.1|1461.7|1460.7|0
1598016600000|2020-08-21 13:30:00|1461.9|1460.9|1460.6|1459.6|1462.1|1461.1|1460|1459|0
1598016900000|2020-08-21 13:35:00|1460.5|1459.5|1461.6|1460.6|1462.1|1461.1|1460.1|1459.1|0
1598017200000|2020-08-21 13:40:00|1461.7|1460.7|1462.9|1461.9|1463.6|1462.6|1461.4|1460.4|0
1598017500000|2020-08-21 13:45:00|1463|1462|1465.5|1464.5|1465.9|1464.9|1462.5|1461.5|0
1598017800000|2020-08-21 13:50:00|1465.4|1464.4|1465.6|1464.6|1465.7|1464.7|1464.5|1463.5|0
1598018100000|2020-08-21 13:55:00|1465.9|1464.9|1468.5|1467.5|1468.5|1467.5|1465.2|1464.2|7
1598018400000|2020-08-21 14:00:00|1468.4|1467.4|1467.4|1466.4|1468.9|1467.9|1467.1|1466.1|0
1598018700000|2020-08-21 14:05:00|1467.2|1466.2|1468.5|1467.5|1468.5|1467.5|1466.6|1465.6|0
1598019000000|2020-08-21 14:10:00|1468.1|1467.1|1467.9|1466.9|1468.6|1467.6|1467.7|1466.7|0
1598019300000|2020-08-21 14:15:00|1468|1467|1468.6|1467.6|1468.6|1467.6|1467.9|1466.9|0
1598019600000|2020-08-21 14:20:00|1468.5|1467.5|1468.6|1467.6|1468.6|1467.6|1467.9|1466.9|0
1598019900000|2020-08-21 14:25:00|1468.7|1467.7|1470.1|1469.1|1470.4|1469.4|1468.7|1467.7|0
1598020200000|2020-08-21 14:30:00|1470.2|1469.2|1472.4|1471.4|1472.4|1471.4|1470.2|1469.2|0
1598020500000|2020-08-21 14:35:00|1472.2|1471.2|1471.1|1470.1|1472.2|1471.2|1471|1470|0
1598020800000|2020-08-21 14:40:00|1471|1470|1469.7|1468.7|1471.2|1470.2|1469.7|1468.7|0
1598021100000|2020-08-21 14:45:00|1469.9|1468.9|1469.7|1468.7|1469.9|1468.9|1469.5|1468.5|0
1598021400000|2020-08-21 14:50:00|1469.6|1468.6|1470.9|1469.9|1472|1471|1469.4|1468.4|4
1598253900000|2020-08-24 07:25:00|1489.9|1488.9|1490|1489|1490|1489|1489.9|1488.9|0
1598254200000|2020-08-24 07:30:00|1488.4|1487.4|1489.5|1488.5|1490.2|1489.2|1488.4|1487.4|1
1598254500000|2020-08-24 07:35:00|1489.6|1488.6|1489.5|1488.5|1490.7|1489.7|1489.5|1488.5|0
1598254800000|2020-08-24 07:40:00|1489.4|1488.4|1489|1488|1489.9|1488.9|1488.9|1487.9|0
1598255100000|2020-08-24 07:45:00|1489.1|1488.1|1487.4|1486.4|1489.1|1488.1|1487.4|1486.4|0
1598255400000|2020-08-24 07:50:00|1487.5|1486.5|1488|1487|1488.2|1487.2|1487.5|1486.5|0
1598255700000|2020-08-24 07:55:00|1488.1|1487.1|1488|1487|1488.1|1487.1|1487.7|1486.7|0
1598256000000|2020-08-24 08:00:00|1488.1|1487.1|1487.6|1486.6|1488.4|1487.4|1487.6|1486.6|0
1598256300000|2020-08-24 08:05:00|1487.7|1486.7|1488.1|1487.1|1488.4|1487.4|1487.6|1486.6|0
1598256600000|2020-08-24 08:10:00|1488|1487|1488.2|1487.2|1488.2|1487.2|1487.6|1486.6|0
1598256900000|2020-08-24 08:15:00|1488.4|1487.4|1488.2|1487.2|1488.5|1487.5|1487.6|1486.6|0
1598257200000|2020-08-24 08:20:00|1488.4|1487.4|1488|1487|1488.6|1487.6|1487.9|1486.9|0
1598257500000|2020-08-24 08:25:00|1487.9|1486.9|1487.7|1486.7|1488.1|1487.1|1487.6|1486.6|0
1598257800000|2020-08-24 08:30:00|1487.9|1486.9|1488.1|1487.1|1488.1|1487.1|1487.6|1486.6|0
1598258100000|2020-08-24 08:35:00|1488|1487|1488.4|1487.4|1488.4|1487.4|1487.6|1486.6|0
1598258400000|2020-08-24 08:40:00|1488.5|1487.5|1490.9|1489.9|1491.2|1490.2|1488.5|1487.5|2
1598258700000|2020-08-24 08:45:00|1491|1490|1490.6|1489.6|1491.7|1490.7|1490.4|1489.4|0
1598259000000|2020-08-24 08:50:00|1491|1490|1490.5|1489.5|1491.4|1490.4|1490.5|1489.5|0
1598259300000|2020-08-24 08:55:00|1490.4|1489.4|1491.1|1490.1|1491.3|1490.3|1490.3|1489.3|0
1598259600000|2020-08-24 09:00:00|1491.3|1490.3|1491.1|1490.1|1491.9|1490.9|1491.1|1490.1|0
1598259900000|2020-08-24 09:05:00|1491|1490|1489.8|1488.8|1491.1|1490.1|1489.8|1488.8|0
1598260200000|2020-08-24 09:10:00|1489.6|1488.6|1489.5|1488.5|1489.9|1488.9|1489.5|1488.5|0
1598260500000|2020-08-24 09:15:00|1489.4|1488.4|1489.5|1488.5|1489.5|1488.5|1489.3|1488.3|0
1598260800000|2020-08-24 09:20:00|1489.4|1488.4|1489|1488|1489.4|1488.4|1488.9|1487.9|0
1598261100000|2020-08-24 09:25:00|1488.9|1487.9|1489.1|1488.1|1489.1|1488.1|1488.6|1487.6|0
1598261400000|2020-08-24 09:30:00|1489.3|1488.3|1488.3|1487.3|1489.3|1488.3|1488.1|1487.1|0
1598261700000|2020-08-24 09:35:00|1488.1|1487.1|1488.9|1487.9|1488.9|1487.9|1488.1|1487.1|0
1598262000000|2020-08-24 09:40:00|1488.8|1487.8|1488.9|1487.9|1488.9|1487.9|1488.3|1487.3|0
1598262300000|2020-08-24 09:45:00|1488.8|1487.8|1488.3|1487.3|1488.8|1487.8|1488.1|1487.1|0
1598262600000|2020-08-24 09:50:00|1488.4|1487.4|1487.4|1486.4|1488.8|1487.8|1487.4|1486.4|0
1598262900000|2020-08-24 09:55:00|1487.5|1486.5|1488.1|1487.1|1488.6|1487.6|1487.4|1486.4|0
1598263200000|2020-08-24 10:00:00|1488.3|1487.3|1488.1|1487.1|1488.3|1487.3|1488|1487|0
1598263500000|2020-08-24 10:05:00|1488|1487|1488.1|1487.1|1488.1|1487.1|1487.8|1486.8|0
1598263800000|2020-08-24 10:10:00|1488.3|1487.3|1488.1|1487.1|1488.3|1487.3|1487.8|1486.8|0
1598264100000|2020-08-24 10:15:00|1488|1487|1488.1|1487.1|1488.3|1487.3|1487.8|1486.8|0
1598264400000|2020-08-24 10:20:00|1488|1487|1487.9|1486.9|1488.3|1487.3|1487.9|1486.9|0
1598264700000|2020-08-24 10:25:00|1488|1487|1488|1487|1488.1|1487.1|1487.8|1486.8|0
1598265000000|2020-08-24 10:30:00|1487.9|1486.9|1487.5|1486.5|1488.8|1487.8|1487.4|1486.4|0
1598265300000|2020-08-24 10:35:00|1487.4|1486.4|1487.5|1486.5|1487.5|1486.5|1487.3|1486.3|0
1598265600000|2020-08-24 10:40:00|1487.4|1486.4|1488.8|1487.8|1488.9|1487.9|1487.4|1486.4|0
1598265900000|2020-08-24 10:45:00|1488.9|1487.9|1489|1488|1489.1|1488.1|1488.8|1487.8|0
1598266200000|2020-08-24 10:50:00|1489.1|1488.1|1489.1|1488.1|1489.3|1488.3|1488.9|1487.9|0
1598266500000|2020-08-24 10:55:00|1488.9|1487.9|1488.8|1487.8|1489|1488|1488.6|1487.6|0
1598266800000|2020-08-24 11:00:00|1488.6|1487.6|1488.1|1487.1|1488.8|1487.8|1488.1|1487.1|0
1598267100000|2020-08-24 11:05:00|1488.3|1487.3|1487.5|1486.5|1488.3|1487.3|1487.5|1486.5|0
1598267400000|2020-08-24 11:10:00|1487.6|1486.6|1487.8|1486.8|1488.3|1487.3|1487.5|1486.5|0
1598267700000|2020-08-24 11:15:00|1488|1487|1488.1|1487.1|1488.1|1487.1|1488|1487|0
1598268000000|2020-08-24 11:20:00|1488.3|1487.3|1487.5|1486.5|1488.4|1487.4|1487.5|1486.5|0
1598268300000|2020-08-24 11:25:00|1487.4|1486.4|1487.5|1486.5|1487.5|1486.5|1487|1486|0
1598268600000|2020-08-24 11:30:00|1487.8|1486.8|1488.3|1487.3|1488.3|1487.3|1487.6|1486.6|0
1598268900000|2020-08-24 11:35:00|1488|1487|1488|1487|1488|1487|1487.8|1486.8|0
1598269200000|2020-08-24 11:40:00|1488.2|1487.2|1488|1487|1488.2|1487.2|1487.9|1486.9|0
1598269500000|2020-08-24 11:45:00|1487.9|1486.9|1488|1487|1488|1487|1487.2|1486.2|0
1598269800000|2020-08-24 11:50:00|1488.1|1487.1|1487.5|1486.5|1488.1|1487.1|1487.5|1486.5|0
1598270100000|2020-08-24 11:55:00|1487.6|1486.6|1488.1|1487.1|1489|1488|1487.6|1486.6|0
1598270400000|2020-08-24 12:00:00|1488|1487|1487.7|1486.7|1488.5|1487.5|1487.7|1486.7|0
1598270700000|2020-08-24 12:05:00|1487.9|1486.9|1487.7|1486.7|1488|1487|1487|1486|0
1598271000000|2020-08-24 12:10:00|1488|1487|1488.1|1487.1|1488.4|1487.4|1487.9|1486.9|0
1598271300000|2020-08-24 12:15:00|1488|1487|1486.5|1485.5|1488.5|1487.5|1486.5|1485.5|0
1598271600000|2020-08-24 12:20:00|1486.4|1485.4|1486.5|1485.5|1486.6|1485.6|1486.2|1485.2|0
1598271900000|2020-08-24 12:25:00|1486.4|1485.4|1486.2|1485.2|1486.5|1485.5|1486.2|1485.2|0
1598272200000|2020-08-24 12:30:00|1486.1|1485.1|1486|1485|1486.2|1485.2|1485.7|1484.7|0
1598272500000|2020-08-24 12:35:00|1486.1|1485.1|1485.6|1484.6|1486.2|1485.2|1485.1|1484.1|1
1598272800000|2020-08-24 12:40:00|1486|1485|1487.5|1486.5|1487.6|1486.6|1483.4|1482.4|0
1598273100000|2020-08-24 12:45:00|1487.6|1486.6|1487.7|1486.7|1487.7|1486.7|1485|1484|0
1598273400000|2020-08-24 12:50:00|1487.6|1486.6|1487.7|1486.7|1487.9|1486.9|1484.9|1483.9|0
1598273700000|2020-08-24 12:55:00|1487.6|1486.6|1487.5|1486.5|1487.7|1486.7|1487.4|1486.4|0
1598274000000|2020-08-24 13:00:00|1487.4|1486.4|1486.9|1485.9|1487.5|1486.5|1486.9|1485.9|0
1598274300000|2020-08-24 13:05:00|1487|1486|1489|1488|1489|1488|1487|1486|0
1598274600000|2020-08-24 13:10:00|1489.1|1488.1|1487.1|1486.1|1489.1|1488.1|1487|1486|7
1598274900000|2020-08-24 13:15:00|1487.4|1486.4|1486.9|1485.9|1487.5|1486.5|1486.7|1485.7|0
1598275200000|2020-08-24 13:20:00|1486.7|1485.7|1486.7|1485.7|1487.1|1486.1|1486.6|1485.6|0
1598275500000|2020-08-24 13:25:00|1486.9|1485.9|1486.7|1485.7|1486.9|1485.9|1486.4|1485.4|0
1598275800000|2020-08-24 13:30:00|1486.9|1485.9|1486.9|1485.9|1487.9|1486.9|1486.4|1485.4|0
1598276100000|2020-08-24 13:35:00|1487|1486|1486.9|1485.9|1487.4|1486.4|1486.7|1485.7|0
1598276400000|2020-08-24 13:40:00|1486.7|1485.7|1486|1485|1486.7|1485.7|1486|1485|0
1598276700000|2020-08-24 13:45:00|1486.1|1485.1|1484.6|1483.6|1486.4|1485.4|1484.6|1483.6|0
1598277000000|2020-08-24 13:50:00|1484.7|1483.7|1483.7|1482.7|1484.9|1483.9|1483.4|1482.4|0
1598277300000|2020-08-24 13:55:00|1483.4|1482.4|1485.4|1484.4|1485.6|1484.6|1483.1|1482.1|0
1598277600000|2020-08-24 14:00:00|1485.5|1484.5|1484.9|1483.9|1485.6|1484.6|1484.4|1483.4|0
1598277900000|2020-08-24 14:05:00|1485|1484|1483|1482|1485.1|1484.1|1482.6|1481.6|0
1598278200000|2020-08-24 14:10:00|1483.1|1482.1|1483|1482|1483.4|1482.4|1482.4|1481.4|0
1598278500000|2020-08-24 14:15:00|1483.1|1482.1|1483.4|1482.4|1483.7|1482.7|1482.6|1481.6|0
1598278800000|2020-08-24 14:20:00|1483.6|1482.6|1481.6|1480.6|1483.6|1482.6|1481.6|1480.6|0
1598279100000|2020-08-24 14:25:00|1481.5|1480.5|1480.2|1479.2|1481.9|1480.9|1480.1|1479.1|0
1598279400000|2020-08-24 14:30:00|1480.1|1479.1|1479.9|1478.9|1480.4|1479.4|1479.1|1478.1|0
1598279700000|2020-08-24 14:35:00|1480|1479|1479.1|1478.1|1480|1479|1478.5|1477.5|0
1598280000000|2020-08-24 14:40:00|1478.9|1477.9|1479.6|1478.6|1479.7|1478.7|1478.2|1477.2|0
1598280300000|2020-08-24 14:45:00|1479.7|1478.7|1479.9|1478.9|1480.1|1479.1|1479.2|1478.2|0
1598280600000|2020-08-24 14:50:00|1479.7|1478.7|1478.1|1477.1|1480|1479|1477.7|1476.7|14
1598344800000|2020-08-25 08:40:00|1479.6|1478.6|1478|1477|1479.6|1478.6|1477.9|1476.9|0
1598345100000|2020-08-25 08:45:00|1477.9|1476.9|1478.6|1477.6|1479.3|1478.3|1477.9|1476.9|0
1598345400000|2020-08-25 08:50:00|1478.8|1477.8|1479.4|1478.4|1479.6|1478.6|1478.8|1477.8|0
1598345700000|2020-08-25 08:55:00|1479.3|1478.3|1478.9|1477.9|1479.8|1478.8|1478.9|1477.9|0
1598346000000|2020-08-25 09:00:00|1478.8|1477.8|1478.5|1477.5|1479.3|1478.3|1478.4|1477.4|0
1598346300000|2020-08-25 09:05:00|1478.4|1477.4|1478.9|1477.9|1479.4|1478.4|1478.4|1477.4|0
1598346600000|2020-08-25 09:10:00|1478.8|1477.8|1478.5|1477.5|1478.8|1477.8|1478.5|1477.5|0
1598346900000|2020-08-25 09:15:00|1478.6|1477.6|1478.8|1477.8|1478.9|1477.9|1478.5|1477.5|0
1598347200000|2020-08-25 09:20:00|1478.9|1477.9|1480|1479|1480|1479|1478.8|1477.8|0
1598347500000|2020-08-25 09:25:00|1480.1|1479.1|1479.5|1478.5|1480.1|1479.1|1479.5|1478.5|0
1598347800000|2020-08-25 09:30:00|1479.6|1478.6|1480.1|1479.1|1480.1|1479.1|1479.3|1478.3|0
1598348100000|2020-08-25 09:35:00|1480|1479|1479.3|1478.3|1480.3|1479.3|1479.1|1478.1|0
1598348400000|2020-08-25 09:40:00|1479.1|1478.1|1480.1|1479.1|1480.1|1479.1|1479.1|1478.1|0
1598348700000|2020-08-25 09:45:00|1480|1479|1480.1|1479.1|1480.1|1479.1|1479.6|1478.6|0
1598349000000|2020-08-25 09:50:00|1480.3|1479.3|1480.9|1479.9|1481|1480|1480.1|1479.1|0
1598349300000|2020-08-25 09:55:00|1481|1480|1480.4|1479.4|1481.1|1480.1|1480.4|1479.4|0
1598349600000|2020-08-25 10:00:00|1480.5|1479.5|1480.6|1479.6|1481|1480|1480.4|1479.4|0
1598349900000|2020-08-25 10:05:00|1480.4|1479.4|1481|1480|1481.1|1480.1|1480.1|1479.1|0
1598350200000|2020-08-25 10:10:00|1480.9|1479.9|1481.1|1480.1|1481.3|1480.3|1480.8|1479.8|0
1598350500000|2020-08-25 10:15:00|1481.3|1480.3|1482.6|1481.6|1482.9|1481.9|1481.1|1480.1|0
1598350800000|2020-08-25 10:20:00|1482.8|1481.8|1480.9|1479.9|1483.1|1482.1|1480.9|1479.9|7
1598351100000|2020-08-25 10:25:00|1480.8|1479.8|1481|1480|1481.1|1480.1|1480.8|1479.8|0
1598351400000|2020-08-25 10:30:00|1481.1|1480.1|1481.8|1480.8|1481.8|1480.8|1481.1|1480.1|0
1598351700000|2020-08-25 10:35:00|1481.6|1480.6|1482|1481|1482.1|1481.1|1481.5|1480.5|0
1598352000000|2020-08-25 10:40:00|1481.9|1480.9|1481.8|1480.8|1482|1481|1481.5|1480.5|0
1598352300000|2020-08-25 10:45:00|1481.9|1480.9|1482.8|1481.8|1482.8|1481.8|1481.6|1480.6|0
1598352600000|2020-08-25 10:50:00|1482.5|1481.5|1482.5|1481.5|1482.8|1481.8|1482.4|1481.4|0
1598352900000|2020-08-25 10:55:00|1482.4|1481.4|1483.1|1482.1|1483.1|1482.1|1481.8|1480.8|0
1598353200000|2020-08-25 11:00:00|1483.3|1482.3|1483.5|1482.5|1483.6|1482.6|1483.3|1482.3|0
1598353500000|2020-08-25 11:05:00|1483.6|1482.6|1483.3|1482.3|1483.8|1482.8|1483.1|1482.1|0
1598353800000|2020-08-25 11:10:00|1483.1|1482.1|1482.5|1481.5|1483.3|1482.3|1482.5|1481.5|0
1598354100000|2020-08-25 11:15:00|1482.4|1481.4|1481.6|1480.6|1482.8|1481.8|1481.6|1480.6|0
1598354400000|2020-08-25 11:20:00|1481.5|1480.5|1480.5|1479.5|1481.6|1480.6|1480.4|1479.4|0
1598354700000|2020-08-25 11:25:00|1480.6|1479.6|1481|1480|1481.1|1480.1|1480.4|1479.4|0
1598355000000|2020-08-25 11:30:00|1481.1|1480.1|1481|1480|1481.4|1480.4|1481|1480|0
1598355300000|2020-08-25 11:35:00|1480.9|1479.9|1480.8|1479.8|1481.3|1480.3|1480.3|1479.3|0
1598355600000|2020-08-25 11:40:00|1480.7|1479.7|1481.7|1480.7|1481.7|1480.7|1480.7|1479.7|0
1598355900000|2020-08-25 11:45:00|1481.6|1480.6|1481|1480|1481.7|1480.7|1481|1480|0
1598356200000|2020-08-25 11:50:00|1480.9|1479.9|1480.4|1479.4|1481.2|1480.2|1480.2|1479.2|0
1598356500000|2020-08-25 11:55:00|1480.5|1479.5|1481|1480|1481.2|1480.2|1480.2|1479.2|0
1598356800000|2020-08-25 12:00:00|1480.9|1479.9|1480.9|1479.9|1481|1480|1480.1|1479.1|0
1598357100000|2020-08-25 12:05:00|1481|1480|1481.7|1480.7|1482|1481|1480.9|1479.9|0
1598357400000|2020-08-25 12:10:00|1481.9|1480.9|1481.7|1480.7|1482|1481|1481.7|1480.7|0
1598357700000|2020-08-25 12:15:00|1481.9|1480.9|1481.2|1480.2|1482|1481|1480.9|1479.9|0
1598358000000|2020-08-25 12:20:00|1481.4|1480.4|1481.7|1480.7|1481.7|1480.7|1481|1480|0
1598358300000|2020-08-25 12:25:00|1481.6|1480.6|1480.9|1479.9|1481.7|1480.7|1480.7|1479.7|0
1598358600000|2020-08-25 12:30:00|1480.7|1479.7|1480.5|1479.5|1480.9|1479.9|1480.1|1479.1|0
1598358900000|2020-08-25 12:35:00|1480.7|1479.7|1481|1480|1481.7|1480.7|1480.7|1479.7|0
1598359200000|2020-08-25 12:40:00|1481.1|1480.1|1483.1|1482.1|1483.1|1482.1|1481|1480|0
1598359500000|2020-08-25 12:45:00|1483|1482|1483.2|1482.2|1483.2|1482.2|1482.5|1481.5|0
1598359800000|2020-08-25 12:50:00|1483.5|1482.5|1483.4|1482.4|1484|1483|1483.2|1482.2|0
1598360100000|2020-08-25 12:55:00|1483.2|1482.2|1484|1483|1484.2|1483.2|1483.2|1482.2|0
1598360400000|2020-08-25 13:00:00|1483.9|1482.9|1483.1|1482.1|1484|1483|1483.1|1482.1|0
1598360700000|2020-08-25 13:05:00|1483.2|1482.2|1482.7|1481.7|1483.2|1482.2|1482.5|1481.5|0
1598361000000|2020-08-25 13:10:00|1482.6|1481.6|1482.2|1481.2|1482.7|1481.7|1482.2|1481.2|0
1598361300000|2020-08-25 13:15:00|1482.4|1481.4|1481.2|1480.2|1482.4|1481.4|1481.2|1480.2|0
1598361600000|2020-08-25 13:20:00|1481.4|1480.4|1482.7|1481.7|1482.7|1481.7|1481.4|1480.4|0
1598361900000|2020-08-25 13:25:00|1482.6|1481.6|1483.2|1482.2|1483.2|1482.2|1482.5|1481.5|0
1598362200000|2020-08-25 13:30:00|1483.4|1482.4|1481.1|1480.1|1483.5|1482.5|1481|1480|0
1598362500000|2020-08-25 13:35:00|1481.2|1480.2|1481|1480|1481.7|1480.7|1480.9|1479.9|0
1598362800000|2020-08-25 13:40:00|1480.9|1479.9|1481.7|1480.7|1482|1481|1480.2|1479.2|0
1598363100000|2020-08-25 13:45:00|1481.6|1480.6|1481.2|1480.2|1482.4|1481.4|1480.2|1479.2|0
1598363400000|2020-08-25 13:50:00|1481|1480|1480.2|1479.2|1481.1|1480.1|1480.2|1479.2|0
1598363700000|2020-08-25 13:55:00|1480.1|1479.1|1481.5|1480.5|1481.5|1480.5|1478.9|1477.9|0
1598364000000|2020-08-25 14:00:00|1481.4|1480.4|1478.7|1477.7|1481.6|1480.6|1478.7|1477.7|1
1598364300000|2020-08-25 14:05:00|1478.9|1477.9|1478.6|1477.6|1479.6|1478.6|1478.2|1477.2|0
1598364600000|2020-08-25 14:10:00|1478.5|1477.5|1477.8|1476.8|1478.8|1477.8|1477.3|1476.3|0
1598364900000|2020-08-25 14:15:00|1478|1477|1480.3|1479.3|1480.5|1479.5|1478|1477|0
1598365200000|2020-08-25 14:20:00|1480.1|1479.1|1480|1479|1480.2|1479.2|1479.3|1478.3|0
1598365500000|2020-08-25 14:25:00|1480.1|1479.1|1480|1479|1480.2|1479.2|1479.3|1478.3|0
1598365800000|2020-08-25 14:30:00|1479.8|1478.8|1480.1|1479.1|1480.3|1479.3|1479.1|1478.1|0
1598366100000|2020-08-25 14:35:00|1480.2|1479.2|1481.6|1480.6|1481.7|1480.7|1480.1|1479.1|0
1598366400000|2020-08-25 14:40:00|1481.5|1480.5|1480.3|1479.3|1481.5|1480.5|1480.3|1479.3|0
1598366700000|2020-08-25 14:45:00|1480.2|1479.2|1480.1|1479.1|1481.3|1480.3|1480|1479|0
1598367000000|2020-08-25 14:50:00|1480|1479|1480.5|1479.5|1480.7|1479.7|1480|1479|0
1598451300000|2020-08-26 14:15:00|1491.5|1490.5|1490.3|1489.3|1491.5|1490.5|1490.3|1489.3|0
1598451600000|2020-08-26 14:20:00|1490.1|1489.1|1489.8|1488.8|1490.1|1489.1|1489.8|1488.8|0
1598451900000|2020-08-26 14:25:00|1489.7|1488.7|1490.6|1489.6|1490.6|1489.6|1489.7|1488.7|0
1598452200000|2020-08-26 14:30:00|1490.7|1489.7|1490.5|1489.5|1491.1|1490.1|1490.3|1489.3|0
1598452500000|2020-08-26 14:35:00|1490.3|1489.3|1490.1|1489.1|1490.5|1489.5|1489.7|1488.7|0
1598452800000|2020-08-26 14:40:00|1490|1489|1489.8|1488.8|1490.1|1489.1|1489.3|1488.3|0
1598453100000|2020-08-26 14:45:00|1490.1|1489.1|1490.5|1489.5|1490.5|1489.5|1489.1|1488.1|0
1598453400000|2020-08-26 14:50:00|1490.6|1489.6|1491|1490|1491.5|1490.5|1489.7|1488.7|18
1598513400000|2020-08-27 07:30:00|1494.5|1493.5|1493.6|1492.6|1494.5|1493.5|1492.1|1491.1|0
1598513700000|2020-08-27 07:35:00|1493.5|1492.5|1492.2|1491.2|1493.5|1492.5|1492|1491|0
1598514000000|2020-08-27 07:40:00|1492.3|1491.3|1492.8|1491.8|1493.2|1492.2|1492.2|1491.2|0
1598514300000|2020-08-27 07:45:00|1492.7|1491.7|1491.8|1490.8|1492.8|1491.8|1491.3|1490.3|0
1598514600000|2020-08-27 07:50:00|1492|1491|1490.5|1489.5|1492|1491|1489.7|1488.7|0
1598514900000|2020-08-27 07:55:00|1490.3|1489.3|1489.3|1488.3|1490.3|1489.3|1489|1488|0
1598515200000|2020-08-27 08:00:00|1489.1|1488.1|1489|1488|1489.1|1488.1|1487.6|1486.6|0
1598515500000|2020-08-27 08:05:00|1489.1|1488.1|1489.8|1488.8|1490.5|1489.5|1488.6|1487.6|0
1598515800000|2020-08-27 08:10:00|1489.7|1488.7|1488.6|1487.6|1489.7|1488.7|1488.6|1487.6|0
1598516100000|2020-08-27 08:15:00|1488.5|1487.5|1488.2|1487.2|1489.1|1488.1|1488.1|1487.1|0
1598516400000|2020-08-27 08:20:00|1488.1|1487.1|1488.5|1487.5|1488.6|1487.6|1487.7|1486.7|0
1598516700000|2020-08-27 08:25:00|1488.3|1487.3|1487.6|1486.6|1489|1488|1487.5|1486.5|0
1598517000000|2020-08-27 08:30:00|1487.5|1486.5|1490.3|1489.3|1490.6|1489.6|1487.3|1486.3|0
1598517300000|2020-08-27 08:35:00|1490.1|1489.1|1490.5|1489.5|1490.5|1489.5|1489.7|1488.7|0
1598517600000|2020-08-27 08:40:00|1490.6|1489.6|1490.2|1489.2|1490.6|1489.6|1489.7|1488.7|0
1598517900000|2020-08-27 08:45:00|1490|1489|1491.7|1490.7|1492|1491|1489.8|1488.8|0
1598518200000|2020-08-27 08:50:00|1491.8|1490.8|1491.5|1490.5|1492.2|1491.2|1491.3|1490.3|0
1598518500000|2020-08-27 08:55:00|1491.7|1490.7|1492.2|1491.2|1492.4|1491.4|1491.4|1490.4|0
1598518800000|2020-08-27 09:00:00|1492|1491|1491.7|1490.7|1492.2|1491.2|1491.4|1490.4|0
1598519100000|2020-08-27 09:05:00|1491.5|1490.5|1491.5|1490.5|1492|1491|1491.3|1490.3|0
1598519400000|2020-08-27 09:10:00|1491.4|1490.4|1490.2|1489.2|1491.7|1490.7|1489.9|1488.9|0
1598519700000|2020-08-27 09:15:00|1490.3|1489.3|1489.8|1488.8|1490.7|1489.7|1489.4|1488.4|0
1598520000000|2020-08-27 09:20:00|1489.7|1488.7|1489.8|1488.8|1489.9|1488.9|1489.3|1488.3|0
1598520300000|2020-08-27 09:25:00|1489.4|1488.4|1489.8|1488.8|1489.9|1488.9|1489.2|1488.2|0
1598520600000|2020-08-27 09:30:00|1489.7|1488.7|1490.7|1489.7|1490.8|1489.8|1489.7|1488.7|0
1598520900000|2020-08-27 09:35:00|1490.8|1489.8|1490.7|1489.7|1492.3|1491.3|1490.7|1489.7|0
1598521200000|2020-08-27 09:40:00|1490.5|1489.5|1491.3|1490.3|1491.3|1490.3|1490.5|1489.5|0
1598521500000|2020-08-27 09:45:00|1491.2|1490.2|1491.4|1490.4|1491.4|1490.4|1490.7|1489.7|0
1598521800000|2020-08-27 09:50:00|1491.5|1490.5|1492|1491|1492.3|1491.3|1491.5|1490.5|0
1598522100000|2020-08-27 09:55:00|1492.2|1491.2|1492.2|1491.2|1492.7|1491.7|1492|1491|0
1598522400000|2020-08-27 10:00:00|1492|1491|1492.2|1491.2|1492.2|1491.2|1492|1491|0
1598522700000|2020-08-27 10:05:00|1492.3|1491.3|1492|1491|1492.4|1491.4|1492|1491|0
1598523000000|2020-08-27 10:10:00|1492.2|1491.2|1492.2|1491.2|1492.4|1491.4|1491.9|1490.9|0
1598523300000|2020-08-27 10:15:00|1492|1491|1491.4|1490.4|1493|1492|1491.4|1490.4|1
1598523600000|2020-08-27 10:20:00|1491.3|1490.3|1491|1490|1491.3|1490.3|1490.9|1489.9|0
1598523900000|2020-08-27 10:25:00|1490.9|1489.9|1491.4|1490.4|1491.4|1490.4|1490.9|1489.9|0
1598524200000|2020-08-27 10:30:00|1491.5|1490.5|1490.7|1489.7|1491.5|1490.5|1490.7|1489.7|0
1598524500000|2020-08-27 10:35:00|1490.8|1489.8|1490.4|1489.4|1490.9|1489.9|1490.4|1489.4|0
1598524800000|2020-08-27 10:40:00|1490.5|1489.5|1490.2|1489.2|1490.7|1489.7|1490.2|1489.2|0
1598525100000|2020-08-27 10:45:00|1490|1489|1490.7|1489.7|1490.7|1489.7|1489.8|1488.8|0
1598525400000|2020-08-27 10:50:00|1490.5|1489.5|1490.5|1489.5|1490.7|1489.7|1490.4|1489.4|0
1598525700000|2020-08-27 10:55:00|1490.7|1489.7|1491.3|1490.3|1491.4|1490.4|1490.7|1489.7|0
1598526000000|2020-08-27 11:00:00|1491.2|1490.2|1491.3|1490.3|1491.4|1490.4|1491.2|1490.2|0
1598526300000|2020-08-27 11:05:00|1491.2|1490.2|1491.2|1490.2|1491.4|1490.4|1490.5|1489.5|0
1598526600000|2020-08-27 11:10:00|1491.3|1490.3|1490.7|1489.7|1491.3|1490.3|1490.5|1489.5|0
1598526900000|2020-08-27 11:15:00|1490.5|1489.5|1490|1489|1490.7|1489.7|1489.9|1488.9|0
1598527200000|2020-08-27 11:20:00|1490.2|1489.2|1489.8|1488.8|1490.3|1489.3|1489.7|1488.7|0
1598527500000|2020-08-27 11:25:00|1489.7|1488.7|1490.5|1489.5|1490.8|1489.8|1489.2|1488.2|0
1598527800000|2020-08-27 11:30:00|1490.7|1489.7|1490.7|1489.7|1490.7|1489.7|1489.9|1488.9|0
1598528100000|2020-08-27 11:35:00|1490.5|1489.5|1490.7|1489.7|1491.3|1490.3|1490.5|1489.5|0
1598528400000|2020-08-27 11:40:00|1490.6|1489.6|1490.6|1489.6|1490.9|1489.9|1490.6|1489.6|0
1598528700000|2020-08-27 11:45:00|1490.5|1489.5|1489.4|1488.4|1490.6|1489.6|1489.1|1488.1|0
1598529000000|2020-08-27 11:50:00|1489.3|1488.3|1490.6|1489.6|1490.9|1489.9|1489.1|1488.1|0
1598529300000|2020-08-27 11:55:00|1490.5|1489.5|1490.9|1489.9|1490.9|1489.9|1490.5|1489.5|0
1598529600000|2020-08-27 12:00:00|1490.8|1489.8|1490.6|1489.6|1490.8|1489.8|1490.1|1489.1|0
1598529900000|2020-08-27 12:05:00|1490.5|1489.5|1489.8|1488.8|1490.6|1489.6|1489.8|1488.8|0
1598530200000|2020-08-27 12:10:00|1489.9|1488.9|1489.1|1488.1|1490.1|1489.1|1489.1|1488.1|0
1598530500000|2020-08-27 12:15:00|1489.3|1488.3|1489.4|1488.4|1489.4|1488.4|1489.1|1488.1|0
1598530800000|2020-08-27 12:20:00|1489.5|1488.5|1490.6|1489.6|1490.6|1489.6|1489.5|1488.5|0
1598531100000|2020-08-27 12:25:00|1490.8|1489.8|1490|1489|1490.8|1489.8|1489.8|1488.8|0
1598531400000|2020-08-27 12:30:00|1490.1|1489.1|1489.9|1488.9|1490.5|1489.5|1489.8|1488.8|0
1598531700000|2020-08-27 12:35:00|1490|1489|1489.1|1488.1|1490.1|1489.1|1489|1488|0
1598532000000|2020-08-27 12:40:00|1489.3|1488.3|1489.1|1488.1|1489.4|1488.4|1489|1488|0
1598532300000|2020-08-27 12:45:00|1489|1488|1489.4|1488.4|1489.5|1488.5|1489|1488|0
1598532600000|2020-08-27 12:50:00|1489.3|1488.3|1489.8|1488.8|1489.8|1488.8|1489|1488|0
1598532900000|2020-08-27 12:55:00|1489.6|1488.6|1489.1|1488.1|1489.6|1488.6|1489.1|1488.1|0
1598533200000|2020-08-27 13:00:00|1489.3|1488.3|1488.9|1487.9|1489.5|1488.5|1488.9|1487.9|0
1598533500000|2020-08-27 13:05:00|1488.6|1487.6|1486.1|1485.1|1488.6|1487.6|1486|1485|0
1598533800000|2020-08-27 13:10:00|1486.3|1485.3|1486.9|1485.9|1486.9|1485.9|1486.1|1485.1|0
1598534100000|2020-08-27 13:15:00|1486.8|1485.8|1488.3|1487.3|1488.3|1487.3|1486.8|1485.8|0
1598534400000|2020-08-27 13:20:00|1488.1|1487.1|1487.6|1486.6|1488.3|1487.3|1487.5|1486.5|0
1598534700000|2020-08-27 13:25:00|1487.8|1486.8|1488.4|1487.4|1488.6|1487.6|1487.6|1486.6|0
1598535000000|2020-08-27 13:30:00|1488.5|1487.5|1485.4|1484.4|1489|1488|1485.4|1484.4|0
1598535300000|2020-08-27 13:35:00|1485.3|1484.3|1483|1482|1485.5|1484.5|1483|1482|0
1598535600000|2020-08-27 13:40:00|1483.1|1482.1|1484.6|1483.6|1484.9|1483.9|1483|1482|0
1598535900000|2020-08-27 13:45:00|1484.5|1483.5|1483.4|1482.4|1484.5|1483.5|1482.3|1481.3|0
1598536200000|2020-08-27 13:50:00|1483.3|1482.3|1482.4|1481.4|1483.9|1482.9|1482.4|1481.4|0
1598536500000|2020-08-27 13:55:00|1482.5|1481.5|1482.8|1481.8|1483.1|1482.1|1482.3|1481.3|0
1598536800000|2020-08-27 14:00:00|1482.9|1481.9|1481.5|1480.5|1483.1|1482.1|1481.5|1480.5|0
1598537100000|2020-08-27 14:05:00|1481.4|1480.4|1480.9|1479.9|1481.5|1480.5|1479.1|1478.1|0
1598537400000|2020-08-27 14:10:00|1481|1480|1479.4|1478.4|1481.1|1480.1|1479.4|1478.4|0
1598537700000|2020-08-27 14:15:00|1479.3|1478.3|1480.1|1479.1|1480.1|1479.1|1478.6|1477.6|0
1598538000000|2020-08-27 14:20:00|1480|1479|1480.8|1479.8|1480.8|1479.8|1480|1479|0
1598538300000|2020-08-27 14:25:00|1480.9|1479.9|1482.8|1481.8|1482.8|1481.8|1480.8|1479.8|0
1598538600000|2020-08-27 14:30:00|1482.6|1481.6|1483.4|1482.4|1483.4|1482.4|1482.1|1481.1|0
1598538900000|2020-08-27 14:35:00|1483.5|1482.5|1481.9|1480.9|1483.5|1482.5|1481.6|1480.6|0
1598539200000|2020-08-27 14:40:00|1481.8|1480.8|1482.1|1481.1|1482.1|1481.1|1481.4|1480.4|0
1598539500000|2020-08-27 14:45:00|1482.3|1481.3|1482.4|1481.4|1482.4|1481.4|1481.4|1480.4|0
1598539800000|2020-08-27 14:50:00|1482.5|1481.5|1482.9|1481.9|1484.5|1483.5|1481.3|1480.3|9
1598601300000|2020-08-28 07:55:00|1470.4|1469.4|1470.4|1469.4|1470.6|1469.6|1470.4|1469.4|0
1598601600000|2020-08-28 08:00:00|1470.3|1469.3|1471.9|1470.9|1472.1|1471.1|1469.5|1468.5|0
1598601900000|2020-08-28 08:05:00|1471.8|1470.8|1473.4|1472.4|1473.4|1472.4|1471.1|1470.1|0
1598602200000|2020-08-28 08:10:00|1473.6|1472.6|1475.6|1474.6|1475.9|1474.9|1473.4|1472.4|0
1598602500000|2020-08-28 08:15:00|1475.8|1474.8|1474.8|1473.8|1476.3|1475.3|1474.6|1473.6|0
1598602800000|2020-08-28 08:20:00|1474.9|1473.9|1477.3|1476.3|1477.8|1476.8|1474.9|1473.9|0
1598603100000|2020-08-28 08:25:00|1477.1|1476.1|1478|1477|1478.5|1477.5|1477|1476|0
1598603400000|2020-08-28 08:30:00|1477.9|1476.9|1476.9|1475.9|1478.1|1477.1|1476.4|1475.4|0
1598603700000|2020-08-28 08:35:00|1477|1476|1477.9|1476.9|1478|1477|1476.4|1475.4|0
1598604000000|2020-08-28 08:40:00|1477.8|1476.8|1477|1476|1477.9|1476.9|1476.9|1475.9|0
1598604300000|2020-08-28 08:45:00|1476.9|1475.9|1476.5|1475.5|1477.1|1476.1|1476.3|1475.3|0
1598604600000|2020-08-28 08:50:00|1476.4|1475.4|1477|1476|1477|1476|1476.3|1475.3|0
1598604900000|2020-08-28 08:55:00|1476.9|1475.9|1476.9|1475.9|1477.1|1476.1|1476.8|1475.8|4
1598605200000|2020-08-28 09:00:00|1476.8|1475.8|1476.3|1475.3|1476.9|1475.9|1476|1475|0
1598605500000|2020-08-28 09:05:00|1476.4|1475.4|1476.9|1475.9|1477.3|1476.3|1476.1|1475.1|0
1598605800000|2020-08-28 09:10:00|1477|1476|1476.3|1475.3|1477.3|1476.3|1476|1475|0
1598606100000|2020-08-28 09:15:00|1476.1|1475.1|1475.6|1474.6|1476.3|1475.3|1475.6|1474.6|0
1598606400000|2020-08-28 09:20:00|1475.8|1474.8|1475.4|1474.4|1476.1|1475.1|1475.3|1474.3|0
1598606700000|2020-08-28 09:25:00|1475.5|1474.5|1476|1475|1476|1475|1475.3|1474.3|0
1598607000000|2020-08-28 09:30:00|1476.1|1475.1|1477|1476|1477|1476|1475.9|1474.9|0
1598607300000|2020-08-28 09:35:00|1477.1|1476.1|1477.5|1476.5|1477.6|1476.6|1476.9|1475.9|0
1598607600000|2020-08-28 09:40:00|1477.6|1476.6|1477.8|1476.8|1478|1477|1477.6|1476.6|0
1598607900000|2020-08-28 09:45:00|1477.6|1476.6|1477.5|1476.5|1477.6|1476.6|1477.1|1476.1|0
1598608200000|2020-08-28 09:50:00|1477.6|1476.6|1477.6|1476.6|1477.9|1476.9|1477.5|1476.5|0
1598608500000|2020-08-28 09:55:00|1477.5|1476.5|1478.4|1477.4|1479.1|1478.1|1477.5|1476.5|0
1598608800000|2020-08-28 10:00:00|1478.3|1477.3|1476.3|1475.3|1478.3|1477.3|1476.3|1475.3|0
1598609100000|2020-08-28 10:05:00|1476.1|1475.1|1475.3|1474.3|1476.5|1475.5|1475.1|1474.1|0
1598609400000|2020-08-28 10:10:00|1475.1|1474.1|1474.9|1473.9|1476|1475|1474.6|1473.6|4
1598609700000|2020-08-28 10:15:00|1474.8|1473.8|1473.3|1472.3|1474.9|1473.9|1473.3|1472.3|0
1598610000000|2020-08-28 10:20:00|1473|1472|1473.3|1472.3|1473.4|1472.4|1472.6|1471.6|0
1598610300000|2020-08-28 10:25:00|1473.4|1472.4|1473.4|1472.4|1473.8|1472.8|1473.3|1472.3|0
1598610600000|2020-08-28 10:30:00|1473.3|1472.3|1473.4|1472.4|1474.3|1473.3|1473.3|1472.3|0
1598610900000|2020-08-28 10:35:00|1473.5|1472.5|1474.1|1473.1|1474.1|1473.1|1473.5|1472.5|0
1598611200000|2020-08-28 10:40:00|1474|1473|1474.1|1473.1|1474.1|1473.1|1473.5|1472.5|0
1598611500000|2020-08-28 10:45:00|1474.3|1473.3|1473.4|1472.4|1474.3|1473.3|1472.5|1471.5|3
1598611800000|2020-08-28 10:50:00|1473.5|1472.5|1474.1|1473.1|1474.1|1473.1|1473.5|1472.5|0
1598612100000|2020-08-28 10:55:00|1474|1473|1474.8|1473.8|1474.9|1473.9|1474|1473|0
1598612400000|2020-08-28 11:00:00|1474.9|1473.9|1474.8|1473.8|1475.1|1474.1|1474|1473|0
1598612700000|2020-08-28 11:05:00|1474.6|1473.6|1474.6|1473.6|1474.6|1473.6|1474|1473|0
1598613000000|2020-08-28 11:10:00|1474.5|1473.5|1474.6|1473.6|1474.6|1473.6|1474.1|1473.1|0
1598613300000|2020-08-28 11:15:00|1474.8|1473.8|1474.4|1473.4|1474.8|1473.8|1474.1|1473.1|0
1598613600000|2020-08-28 11:20:00|1474.6|1473.6|1476.1|1475.1|1476.1|1475.1|1474.6|1473.6|0
1598613900000|2020-08-28 11:25:00|1476|1475|1475.1|1474.1|1476|1475|1474.9|1473.9|0
1598614200000|2020-08-28 11:30:00|1475.3|1474.3|1476|1475|1476.3|1475.3|1474.9|1473.9|0
1598614500000|2020-08-28 11:35:00|1475.8|1474.8|1475|1474|1475.9|1474.9|1474.9|1473.9|0
1598614800000|2020-08-28 11:40:00|1475.1|1474.1|1474.9|1473.9|1475.1|1474.1|1474.2|1473.2|0
1598615100000|2020-08-28 11:45:00|1475|1474|1475.6|1474.6|1475.6|1474.6|1474.9|1473.9|0
1598615400000|2020-08-28 11:50:00|1475.5|1474.5|1475.4|1474.4|1475.6|1474.6|1475.4|1474.4|0
1598615700000|2020-08-28 11:55:00|1475.6|1474.6|1474.7|1473.7|1475.6|1474.6|1474.7|1473.7|0
1598616000000|2020-08-28 12:00:00|1474.9|1473.9|1474.1|1473.1|1474.9|1473.9|1474.1|1473.1|0
1598616300000|2020-08-28 12:05:00|1474.2|1473.2|1475.1|1474.1|1475.1|1474.1|1474.1|1473.1|0
1598616600000|2020-08-28 12:10:00|1475.2|1474.2|1476.2|1475.2|1476.7|1475.7|1475.2|1474.2|0
1598616900000|2020-08-28 12:15:00|1476.1|1475.1|1475.5|1474.5|1476.2|1475.2|1475.4|1474.4|0
1598617200000|2020-08-28 12:20:00|1475.4|1474.4|1475|1474|1475.7|1474.7|1474.9|1473.9|0
1598617500000|2020-08-28 12:25:00|1475.1|1474.1|1475.5|1474.5|1475.9|1474.9|1474.9|1473.9|0
1598617800000|2020-08-28 12:30:00|1475.4|1474.4|1475.6|1474.6|1475.6|1474.6|1474.7|1473.7|0
1598618100000|2020-08-28 12:35:00|1475.5|1474.5|1475.9|1474.9|1476|1475|1475.1|1474.1|0
1598618400000|2020-08-28 12:40:00|1476|1475|1477|1476|1477|1476|1475.6|1474.6|0
1598618700000|2020-08-28 12:45:00|1476.7|1475.7|1476.2|1475.2|1476.7|1475.7|1476.2|1475.2|0
1598619000000|2020-08-28 12:50:00|1476.4|1475.4|1477.1|1476.1|1477.5|1476.5|1476.2|1475.2|0
1598619300000|2020-08-28 12:55:00|1477.2|1476.2|1477.7|1476.7|1477.7|1476.7|1477|1476|0
1598619600000|2020-08-28 13:00:00|1477.6|1476.6|1477.7|1476.7|1478.1|1477.1|1477.6|1476.6|0
1598619900000|2020-08-28 13:05:00|1477.6|1476.6|1478.1|1477.1|1478.1|1477.1|1477.2|1476.2|0
1598620200000|2020-08-28 13:10:00|1478.2|1477.2|1478.1|1477.1|1478.6|1477.6|1477.7|1476.7|0
1598620500000|2020-08-28 13:15:00|1478|1477|1477.7|1476.7|1478.5|1477.5|1477.7|1476.7|0
1598620800000|2020-08-28 13:20:00|1477.9|1476.9|1477.1|1476.1|1477.9|1476.9|1477.1|1476.1|0
1598621100000|2020-08-28 13:25:00|1477|1476|1476.4|1475.4|1477|1476|1476.2|1475.2|0
1598621400000|2020-08-28 13:30:00|1476.5|1475.5|1473.6|1472.6|1476.5|1475.5|1473.1|1472.1|0
1598621700000|2020-08-28 13:35:00|1473.7|1472.7|1474.1|1473.1|1474.9|1473.9|1473.7|1472.7|0
1598622000000|2020-08-28 13:40:00|1474.2|1473.2|1475|1474|1475.5|1474.5|1474.2|1473.2|0
1598622300000|2020-08-28 13:45:00|1474.9|1473.9|1473.6|1472.6|1474.9|1473.9|1473.6|1472.6|0
1598622600000|2020-08-28 13:50:00|1473.5|1472.5|1473.5|1472.5|1474|1473|1473|1472|0
1598622900000|2020-08-28 13:55:00|1473.4|1472.4|1472.6|1471.6|1473.4|1472.4|1471.9|1470.9|0
1598623200000|2020-08-28 14:00:00|1472.7|1471.7|1471.1|1470.1|1472.9|1471.9|1471.1|1470.1|0
1598623500000|2020-08-28 14:05:00|1471|1470|1471.2|1470.2|1471.5|1470.5|1471|1470|0
1598623800000|2020-08-28 14:10:00|1471.4|1470.4|1471|1470|1471.7|1470.7|1471|1470|0
1598624100000|2020-08-28 14:15:00|1470.9|1469.9|1470.2|1469.2|1471|1470|1470.1|1469.1|0
1598624400000|2020-08-28 14:20:00|1470.1|1469.1|1471|1470|1471.1|1470.1|1469.6|1468.6|0
1598624700000|2020-08-28 14:25:00|1471.1|1470.1|1471.9|1470.9|1471.9|1470.9|1471|1470|0
1598625000000|2020-08-28 14:30:00|1471.7|1470.7|1470.4|1469.4|1472.1|1471.1|1470.4|1469.4|0
1598625300000|2020-08-28 14:35:00|1470.5|1469.5|1471.6|1470.6|1471.6|1470.6|1470.1|1469.1|0
1598625600000|2020-08-28 14:40:00|1471.7|1470.7|1472.5|1471.5|1472.7|1471.7|1471.7|1470.7|0
1598625900000|2020-08-28 14:45:00|1472.4|1471.4|1471.9|1470.9|1472.5|1471.5|1470.9|1469.9|0
1598626200000|2020-08-28 14:50:00|1472|1471|1471.7|1470.7|1472.4|1471.4|1470.4|1469.4|16
1598858700000|2020-08-31 07:25:00|1478.4|1477.4|1476.9|1475.9|1478.4|1477.4|1476.5|1475.5|0
1598859000000|2020-08-31 07:30:00|1477|1476|1479.1|1478.1|1479.4|1478.4|1476.9|1475.9|4
1598859300000|2020-08-31 07:35:00|1479.2|1478.2|1477.9|1476.9|1479.4|1478.4|1477.9|1476.9|0
1598859600000|2020-08-31 07:40:00|1477.7|1476.7|1478.3|1477.3|1478.5|1477.5|1477.5|1476.5|0
1598859900000|2020-08-31 07:45:00|1478.4|1477.4|1478.3|1477.3|1479|1478|1477.9|1476.9|0
1598860200000|2020-08-31 07:50:00|1478.4|1477.4|1478.3|1477.3|1479.3|1478.3|1478.3|1477.3|0
1598860500000|2020-08-31 07:55:00|1478.4|1477.4|1477.9|1476.9|1479|1478|1477.5|1476.5|0
1598860800000|2020-08-31 08:00:00|1477.8|1476.8|1476.7|1475.7|1478.3|1477.3|1476.7|1475.7|0
1598861100000|2020-08-31 08:05:00|1476.8|1475.8|1475.4|1474.4|1477.2|1476.2|1475.4|1474.4|0
1598861400000|2020-08-31 08:10:00|1475.5|1474.5|1476.4|1475.4|1476.8|1475.8|1475.4|1474.4|0
1598861700000|2020-08-31 08:15:00|1476.5|1475.5|1476.9|1475.9|1477.8|1476.8|1476.5|1475.5|0
1598862000000|2020-08-31 08:20:00|1477.2|1476.2|1478.3|1477.3|1478.4|1477.4|1477.2|1476.2|0
1598862300000|2020-08-31 08:25:00|1478.2|1477.2|1477.5|1476.5|1478.3|1477.3|1476.9|1475.9|0
1598862600000|2020-08-31 08:30:00|1477.7|1476.7|1477.7|1476.7|1478.7|1477.7|1477.7|1476.7|0
1598862900000|2020-08-31 08:35:00|1477.5|1476.5|1478.9|1477.9|1479.2|1478.2|1477.5|1476.5|0
1598863200000|2020-08-31 08:40:00|1479|1478|1478.3|1477.3|1479.5|1478.5|1478.3|1477.3|0
1598863500000|2020-08-31 08:45:00|1478.2|1477.2|1478.9|1477.9|1479.2|1478.2|1478.2|1477.2|0
1598863800000|2020-08-31 08:50:00|1479|1478|1478.2|1477.2|1479|1478|1478.2|1477.2|0
1598864100000|2020-08-31 08:55:00|1477.9|1476.9|1477.9|1476.9|1478.3|1477.3|1477.5|1476.5|0
1598864400000|2020-08-31 09:00:00|1478.2|1477.2|1477.5|1476.5|1478.4|1477.4|1477.2|1476.2|0
1598864700000|2020-08-31 09:05:00|1477.4|1476.4|1477.7|1476.7|1477.7|1476.7|1477.2|1476.2|0
1598865000000|2020-08-31 09:10:00|1477.5|1476.5|1478.2|1477.2|1478.5|1477.5|1477.5|1476.5|0
1598865300000|2020-08-31 09:15:00|1477.9|1476.9|1479.2|1478.2|1479.2|1478.2|1477.7|1476.7|0
1598865600000|2020-08-31 09:20:00|1479.3|1478.3|1479.2|1478.2|1479.9|1478.9|1479|1478|0
1598865900000|2020-08-31 09:25:00|1479.3|1478.3|1479|1478|1479.4|1478.4|1478.9|1477.9|0
1598866200000|2020-08-31 09:30:00|1479.2|1478.2|1478.7|1477.7|1479.2|1478.2|1478.4|1477.4|0
1598866500000|2020-08-31 09:35:00|1478.9|1477.9|1479.2|1478.2|1479.4|1478.4|1478.5|1477.5|0
1598866800000|2020-08-31 09:40:00|1479|1478|1478.9|1477.9|1479|1478|1478.9|1477.9|0
1598867100000|2020-08-31 09:45:00|1478.4|1477.4|1477.9|1476.9|1478.7|1477.7|1477.9|1476.9|0
1598867400000|2020-08-31 09:50:00|1478|1477|1478.9|1477.9|1479|1478|1478|1477|0
1598867700000|2020-08-31 09:55:00|1478.7|1477.7|1478.4|1477.4|1478.7|1477.7|1478.2|1477.2|0
1598868000000|2020-08-31 10:00:00|1478.3|1477.3|1476.8|1475.8|1478.3|1477.3|1476.8|1475.8|0
1598868300000|2020-08-31 10:05:00|1476.7|1475.7|1475.7|1474.7|1476.8|1475.8|1475.7|1474.7|0
1598868600000|2020-08-31 10:10:00|1475.5|1474.5|1476|1475|1476.2|1475.2|1475.4|1474.4|0
1598868900000|2020-08-31 10:15:00|1475.9|1474.9|1476.4|1475.4|1476.4|1475.4|1475.5|1474.5|0
1598869200000|2020-08-31 10:20:00|1476.3|1475.3|1476.3|1475.3|1476.4|1475.4|1476.2|1475.2|0
1598869500000|2020-08-31 10:25:00|1476.2|1475.2|1477.4|1476.4|1477.5|1476.5|1476.2|1475.2|0
1598869800000|2020-08-31 10:30:00|1476.9|1475.9|1476|1475|1477.2|1476.2|1475.9|1474.9|0
1598870100000|2020-08-31 10:35:00|1475.9|1474.9|1475.9|1474.9|1476.2|1475.2|1475.9|1474.9|0
1598870400000|2020-08-31 10:40:00|1475.7|1474.7|1474.7|1473.7|1475.7|1474.7|1474.4|1473.4|0
1598870700000|2020-08-31 10:45:00|1474.5|1473.5|1475.3|1474.3|1475.3|1474.3|1474.5|1473.5|0
1598871000000|2020-08-31 10:50:00|1475.7|1474.7|1476|1475|1476.4|1475.4|1475.4|1474.4|0
1598871300000|2020-08-31 10:55:00|1475.9|1474.9|1476.9|1475.9|1476.9|1475.9|1475.9|1474.9|0
1598871600000|2020-08-31 11:00:00|1477|1476|1476.9|1475.9|1477.5|1476.5|1476.7|1475.7|0
1598871900000|2020-08-31 11:05:00|1476.8|1475.8|1476.7|1475.7|1477|1476|1476.4|1475.4|0
1598872200000|2020-08-31 11:10:00|1476.8|1475.8|1476.9|1475.9|1476.9|1475.9|1476.2|1475.2|0
1598872500000|2020-08-31 11:15:00|1476.8|1475.8|1477.4|1476.4|1477.7|1476.7|1476.8|1475.8|0
1598872800000|2020-08-31 11:20:00|1477.5|1476.5|1476.7|1475.7|1477.5|1476.5|1476.7|1475.7|0
1598873100000|2020-08-31 11:25:00|1476.4|1475.4|1476.7|1475.7|1476.8|1475.8|1475.9|1474.9|0
1598873400000|2020-08-31 11:30:00|1476.8|1475.8|1477|1476|1477|1476|1476.7|1475.7|0
1598873700000|2020-08-31 11:35:00|1477.2|1476.2|1477|1476|1477.9|1476.9|1476.9|1475.9|0
1598874000000|2020-08-31 11:40:00|1476.8|1475.8|1476.5|1475.5|1477|1476|1476.5|1475.5|0
1598874300000|2020-08-31 11:45:00|1476.2|1475.2|1477|1476|1477|1476|1476|1475|0
1598874600000|2020-08-31 11:50:00|1476.8|1475.8|1475.8|1474.8|1476.8|1475.8|1475.8|1474.8|0
1598874900000|2020-08-31 11:55:00|1476|1475|1475.7|1474.7|1476|1475|1475.7|1474.7|0
1598875200000|2020-08-31 12:00:00|1475.3|1474.3|1475.2|1474.2|1475.5|1474.5|1475|1474|0
1598875500000|2020-08-31 12:05:00|1475.3|1474.3|1475.1|1474.1|1475.5|1474.5|1475.1|1474.1|0
1598875800000|2020-08-31 12:10:00|1475.2|1474.2|1475.2|1474.2|1475.5|1474.5|1475.1|1474.1|0
1598876100000|2020-08-31 12:15:00|1475.1|1474.1|1475.1|1474.1|1475.6|1474.6|1475.1|1474.1|0
1598876400000|2020-08-31 12:20:00|1475|1474|1475.2|1474.2|1475.3|1474.3|1475|1474|0
1598876700000|2020-08-31 12:25:00|1475.3|1474.3|1474.5|1473.5|1475.3|1474.3|1474.2|1473.2|0
1598877000000|2020-08-31 12:30:00|1474.3|1473.3|1474.5|1473.5|1475.1|1474.1|1474.3|1473.3|0
1598877300000|2020-08-31 12:35:00|1474.3|1473.3|1476.6|1475.6|1476.6|1475.6|1474.3|1473.3|0
1598877600000|2020-08-31 12:40:00|1476.5|1475.5|1477|1476|1477|1476|1476.5|1475.5|0
1598877900000|2020-08-31 12:45:00|1476.8|1475.8|1475.8|1474.8|1476.8|1475.8|1475.8|1474.8|0
1598878200000|2020-08-31 12:50:00|1476|1475|1475.3|1474.3|1476|1475|1475.2|1474.2|0
1598878500000|2020-08-31 12:55:00|1475.5|1474.5|1474.5|1473.5|1475.5|1474.5|1474.5|1473.5|0
1598878800000|2020-08-31 13:00:00|1474.3|1473.3|1473.5|1472.5|1474.5|1473.5|1473.5|1472.5|0
1598879100000|2020-08-31 13:05:00|1473.6|1472.6|1473.7|1472.7|1474.6|1473.6|1473.6|1472.6|0
1598879400000|2020-08-31 13:10:00|1473.8|1472.8|1473.7|1472.7|1474.2|1473.2|1473.6|1472.6|0
1598879700000|2020-08-31 13:15:00|1473.6|1472.6|1473.7|1472.7|1473.7|1472.7|1473.1|1472.1|0
1598880000000|2020-08-31 13:20:00|1473.6|1472.6|1473.7|1472.7|1474|1473|1473.6|1472.6|0
1598880300000|2020-08-31 13:25:00|1474|1473|1473.6|1472.6|1474|1473|1473.5|1472.5|0
1598880600000|2020-08-31 13:30:00|1473.7|1472.7|1474.2|1473.2|1474.7|1473.7|1473.1|1472.1|0
1598880900000|2020-08-31 13:35:00|1474|1473|1474|1473|1474|1473|1473.5|1472.5|0
1598881200000|2020-08-31 13:40:00|1474.2|1473.2|1474|1473|1475.8|1474.8|1473.7|1472.7|0
1598881500000|2020-08-31 13:45:00|1473.7|1472.7|1473.7|1472.7|1474|1473|1473|1472|0
1598881800000|2020-08-31 13:50:00|1473.8|1472.8|1473.1|1472.1|1473.8|1472.8|1473|1472|0
1598882100000|2020-08-31 13:55:00|1473.2|1472.2|1474|1473|1474|1473|1472.7|1471.7|0
1598882400000|2020-08-31 14:00:00|1474.2|1473.2|1476|1475|1476.1|1475.1|1474.2|1473.2|0
1598882700000|2020-08-31 14:05:00|1475.8|1474.8|1477|1476|1477.1|1476.1|1474.3|1473.3|0
1598883000000|2020-08-31 14:10:00|1476.9|1475.9|1476.6|1475.6|1477.6|1476.6|1476.6|1475.6|0
1598883300000|2020-08-31 14:15:00|1476.5|1475.5|1478|1477|1478.1|1477.1|1475.8|1474.8|4
1598883600000|2020-08-31 14:20:00|1478.1|1477.1|1478.8|1477.8|1478.9|1477.9|1478|1477|0
1598883900000|2020-08-31 14:25:00|1478.9|1477.9|1478.9|1477.9|1479|1478|1478|1477|0
1598884200000|2020-08-31 14:30:00|1478.8|1477.8|1480.5|1479.5|1480.8|1479.8|1478.8|1477.8|0
1598884500000|2020-08-31 14:35:00|1480.4|1479.4|1479.8|1478.8|1480.6|1479.6|1479.8|1478.8|0
1598884800000|2020-08-31 14:40:00|1479.9|1478.9|1479.6|1478.6|1480.4|1479.4|1479.5|1478.5|0
1598885100000|2020-08-31 14:45:00|1479.5|1478.5|1480.1|1479.1|1480.5|1479.5|1479|1478|0
1598885400000|2020-08-31 14:50:00|1480.3|1479.3|1480.6|1479.6|1481.3|1480.3|1479.3|1478.3|24
1598943600000|2020-09-01 07:00:00|1481.6|1480.6|1485.5|1484.5|1491.1|1490.1|1481.6|1480.6|0
1598943900000|2020-09-01 07:05:00|1485.3|1484.3|1485.8|1484.8|1486|1485|1482|1481|0
1598944200000|2020-09-01 07:10:00|1485.5|1484.5|1484.3|1483.3|1485.6|1484.6|1482|1481|0
1598944500000|2020-09-01 07:15:00|1484.4|1483.4|1482.9|1481.9|1484.4|1483.4|1482.9|1481.9|0
1598944800000|2020-09-01 07:20:00|1482.8|1481.8|1482.4|1481.4|1483.8|1482.8|1481.5|1480.5|0
1598945100000|2020-09-01 07:25:00|1482.3|1481.3|1483|1482|1483.8|1482.8|1482.1|1481.1|0
1598945400000|2020-09-01 07:30:00|1483.1|1482.1|1486.3|1485.3|1486.3|1485.3|1483|1482|1
1598945700000|2020-09-01 07:35:00|1486.5|1485.5|1486.3|1485.3|1486.6|1485.6|1486.3|1485.3|0
1598946000000|2020-09-01 07:40:00|1485.9|1484.9|1492.6|1491.6|1492.6|1491.6|1485.9|1484.9|0
1598946300000|2020-09-01 07:45:00|1488.9|1487.9|1481.5|1480.5|1488.9|1487.9|1481.5|1480.5|0
1598946600000|2020-09-01 07:50:00|1481.4|1480.4|1479.9|1478.9|1481.5|1480.5|1479.3|1478.3|0
1598946900000|2020-09-01 07:55:00|1480|1479|1479.9|1478.9|1480.6|1479.6|1479.6|1478.6|0
1598947200000|2020-09-01 08:00:00|1480.1|1479.1|1478.8|1477.8|1480.3|1479.3|1478.2|1477.2|0
1598947500000|2020-09-01 08:05:00|1478.7|1477.7|1478.8|1477.8|1479.6|1478.6|1478.2|1477.2|0
1598947800000|2020-09-01 08:10:00|1478.9|1477.9|1478.7|1477.7|1478.9|1477.9|1478.1|1477.1|0
1598948100000|2020-09-01 08:15:00|1478.4|1477.4|1480.4|1479.4|1480.7|1479.7|1477.3|1476.3|0
1598948400000|2020-09-01 08:20:00|1480.6|1479.6|1479.7|1478.7|1480.7|1479.7|1478.9|1477.9|0
1598948700000|2020-09-01 08:25:00|1479.6|1478.6|1480.4|1479.4|1481.3|1480.3|1479.6|1478.6|0
1598949000000|2020-09-01 08:30:00|1480.3|1479.3|1481.8|1480.8|1481.9|1480.9|1478.9|1477.9|0
1598949300000|2020-09-01 08:35:00|1481.7|1480.7|1482.7|1481.7|1482.9|1481.9|1481.7|1480.7|0
1598949600000|2020-09-01 08:40:00|1482.6|1481.6|1481.9|1480.9|1482.9|1481.9|1480.7|1479.7|0
1598949900000|2020-09-01 08:45:00|1481.8|1480.8|1481.9|1480.9|1483.3|1482.3|1481.8|1480.8|0
1598950200000|2020-09-01 08:50:00|1482.2|1481.2|1478.8|1477.8|1482.2|1481.2|1478.8|1477.8|0
1598950500000|2020-09-01 08:55:00|1478.7|1477.7|1480.4|1479.4|1481.1|1480.1|1478.3|1477.3|0
1598950800000|2020-09-01 09:00:00|1480.3|1479.3|1480.4|1479.4|1480.7|1479.7|1480.3|1479.3|0
1598951100000|2020-09-01 09:05:00|1480.3|1479.3|1479.4|1478.4|1480.7|1479.7|1478.7|1477.7|0
1598951400000|2020-09-01 09:10:00|1479.6|1478.6|1481.2|1480.2|1481.2|1480.2|1479.2|1478.2|0
1598951700000|2020-09-01 09:15:00|1481.4|1480.4|1482.6|1481.6|1482.7|1481.7|1480.9|1479.9|0
1598952000000|2020-09-01 09:20:00|1482.7|1481.7|1483.6|1482.6|1483.7|1482.7|1482.7|1481.7|0
1598952300000|2020-09-01 09:25:00|1483.7|1482.7|1484.8|1483.8|1484.9|1483.9|1483.4|1482.4|0
1598952600000|2020-09-01 09:30:00|1484.9|1483.9|1484.8|1483.8|1484.9|1483.9|1484.2|1483.2|0
1598952900000|2020-09-01 09:35:00|1484.9|1483.9|1486.3|1485.3|1486.4|1485.4|1484.8|1483.8|0
1598953200000|2020-09-01 09:40:00|1486.4|1485.4|1484.9|1483.9|1486.4|1485.4|1484.9|1483.9|0
1598953500000|2020-09-01 09:45:00|1484.8|1483.8|1486.3|1485.3|1486.4|1485.4|1484.8|1483.8|0
1598953800000|2020-09-01 09:50:00|1486.2|1485.2|1485.6|1484.6|1486.3|1485.3|1485.2|1484.2|0
1598954100000|2020-09-01 09:55:00|1485.4|1484.4|1484.7|1483.7|1485.4|1484.4|1484.4|1483.4|0
1598954400000|2020-09-01 10:00:00|1484.8|1483.8|1485.2|1484.2|1485.2|1484.2|1484.7|1483.7|0
1598954700000|2020-09-01 10:05:00|1484.9|1483.9|1484.9|1483.9|1485.2|1484.2|1484.2|1483.2|0
1598955000000|2020-09-01 10:10:00|1485.1|1484.1|1484.9|1483.9|1485.6|1484.6|1484.8|1483.8|0
1598955300000|2020-09-01 10:15:00|1485.2|1484.2|1485.4|1484.4|1485.6|1484.6|1484.8|1483.8|0
1598955600000|2020-09-01 10:20:00|1485.2|1484.2|1485.4|1484.4|1485.7|1484.7|1484.9|1483.9|0
1598955900000|2020-09-01 10:25:00|1485.6|1484.6|1486.3|1485.3|1486.3|1485.3|1485.4|1484.4|0
1598956200000|2020-09-01 10:30:00|1486.2|1485.2|1486.3|1485.3|1487.1|1486.1|1486.2|1485.2|0
1598956500000|2020-09-01 10:35:00|1486.4|1485.4|1485.4|1484.4|1486.4|1485.4|1485.4|1484.4|0
1598956800000|2020-09-01 10:40:00|1485.2|1484.2|1484.2|1483.2|1485.2|1484.2|1484.2|1483.2|0
1598957100000|2020-09-01 10:45:00|1484.1|1483.1|1484.2|1483.2|1484.4|1483.4|1483.9|1482.9|0
1598957400000|2020-09-01 10:50:00|1484.4|1483.4|1485.8|1484.8|1485.8|1484.8|1484.2|1483.2|0
1598957700000|2020-09-01 10:55:00|1485.9|1484.9|1486.7|1485.7|1486.8|1485.8|1485.8|1484.8|0
1598958000000|2020-09-01 11:00:00|1486.8|1485.8|1486.9|1485.9|1487.1|1486.1|1486.4|1485.4|0
1598958300000|2020-09-01 11:05:00|1486.7|1485.7|1486.9|1485.9|1487.1|1486.1|1486.4|1485.4|0
1598958600000|2020-09-01 11:10:00|1487.1|1486.1|1486.2|1485.2|1487.1|1486.1|1485.9|1484.9|0
1598958900000|2020-09-01 11:15:00|1486.3|1485.3|1485.6|1484.6|1486.3|1485.3|1485.6|1484.6|0
1598959200000|2020-09-01 11:20:00|1485.7|1484.7|1485.6|1484.6|1485.7|1484.7|1485.4|1484.4|0
1598959500000|2020-09-01 11:25:00|1485.7|1484.7|1485.6|1484.6|1485.7|1484.7|1485.4|1484.4|0
1598959800000|2020-09-01 11:30:00|1485.4|1484.4|1484.4|1483.4|1485.6|1484.6|1484.2|1483.2|0
1598960100000|2020-09-01 11:35:00|1484.2|1483.2|1484.2|1483.2|1484.4|1483.4|1483.9|1482.9|0
1598960400000|2020-09-01 11:40:00|1484.1|1483.1|1482.6|1481.6|1484.2|1483.2|1482.6|1481.6|0
1598960700000|2020-09-01 11:45:00|1482.7|1481.7|1483|1482|1483|1482|1482.5|1481.5|0
1598961000000|2020-09-01 11:50:00|1482.7|1481.7|1482.6|1481.6|1483|1482|1482.6|1481.6|0
1598961300000|2020-09-01 11:55:00|1482.5|1481.5|1482.6|1481.6|1482.7|1481.7|1482|1481|0
1598961600000|2020-09-01 12:00:00|1482.5|1481.5|1481.8|1480.8|1482.6|1481.6|1481.8|1480.8|0
1598961900000|2020-09-01 12:05:00|1482|1481|1483.2|1482.2|1484.1|1483.1|1482|1481|0
1598962200000|2020-09-01 12:10:00|1483.3|1482.3|1482.6|1481.6|1483.5|1482.5|1482.6|1481.6|0
1598962500000|2020-09-01 12:15:00|1482.7|1481.7|1482.5|1481.5|1483|1482|1482.5|1481.5|0
1598962800000|2020-09-01 12:20:00|1482|1481|1482|1481|1484.5|1483.5|1482|1481|4
1598963100000|2020-09-01 12:25:00|1481.8|1480.8|1483|1482|1483.1|1482.1|1481.7|1480.7|0
1598963400000|2020-09-01 12:30:00|1483.1|1482.1|1481.7|1480.7|1483.1|1482.1|1481.7|1480.7|0
1598963700000|2020-09-01 12:35:00|1481.8|1480.8|1481.7|1480.7|1482.1|1481.1|1481.6|1480.6|0
1598964000000|2020-09-01 12:40:00|1481.6|1480.6|1481.6|1480.6|1482.5|1481.5|1481.6|1480.6|0
1598964300000|2020-09-01 12:45:00|1481.5|1480.5|1483.2|1482.2|1483.2|1482.2|1481.5|1480.5|0
1598964600000|2020-09-01 12:50:00|1483.3|1482.3|1483.2|1482.2|1483.3|1482.3|1483|1482|0
1598964900000|2020-09-01 12:55:00|1483.1|1482.1|1481|1480|1483.2|1482.2|1480.8|1479.8|0
1598965200000|2020-09-01 13:00:00|1480.8|1479.8|1477.8|1476.8|1481|1480|1477|1476|0
1598965500000|2020-09-01 13:05:00|1477.7|1476.7|1475.2|1474.2|1477.7|1476.7|1474.8|1473.8|0
1598965800000|2020-09-01 13:10:00|1475|1474|1475.1|1474.1|1475.3|1474.3|1473.5|1472.5|0
1598966100000|2020-09-01 13:15:00|1475|1474|1474.2|1473.2|1475|1474|1473.2|1472.2|0
1598966400000|2020-09-01 13:20:00|1474.1|1473.1|1475.8|1474.8|1475.8|1474.8|1473.5|1472.5|0
1598966700000|2020-09-01 13:25:00|1475.7|1474.7|1473.5|1472.5|1475.8|1474.8|1473.3|1472.3|1
1598967000000|2020-09-01 13:30:00|1473.6|1472.6|1470.5|1469.5|1473.7|1472.7|1469.7|1468.7|0
1598967300000|2020-09-01 13:35:00|1470.3|1469.3|1470.7|1469.7|1472.2|1471.2|1470|1469|0
1598967600000|2020-09-01 13:40:00|1470.5|1469.5|1470.3|1469.3|1471.1|1470.1|1469.6|1468.6|0
1598967900000|2020-09-01 13:45:00|1470.5|1469.5|1471.7|1470.7|1471.7|1470.7|1469.5|1468.5|0
1598968200000|2020-09-01 13:50:00|1471.6|1470.6|1469.8|1468.8|1471.8|1470.8|1469.6|1468.6|0
1598968500000|2020-09-01 13:55:00|1470|1469|1468|1467|1470.3|1469.3|1468|1467|0
1598968800000|2020-09-01 14:00:00|1468.1|1467.1|1470.3|1469.3|1470.8|1469.8|1468.1|1467.1|0
1598969100000|2020-09-01 14:05:00|1470.5|1469.5|1468.2|1467.2|1470.7|1469.7|1468.2|1467.2|0
1598969400000|2020-09-01 14:10:00|1468.5|1467.5|1468.3|1467.3|1470.1|1469.1|1468.2|1467.2|0
1598969700000|2020-09-01 14:15:00|1468.7|1467.7|1470.7|1469.7|1471.8|1470.8|1468.2|1467.2|3
1598970000000|2020-09-01 14:20:00|1470.8|1469.8|1472|1471|1472.5|1471.5|1470.5|1469.5|0
1598970300000|2020-09-01 14:25:00|1472.1|1471.1|1472.7|1471.7|1473|1472|1471.2|1470.2|0
1598970600000|2020-09-01 14:30:00|1472.8|1471.8|1472.6|1471.6|1473.2|1472.2|1472.1|1471.1|0
1598970900000|2020-09-01 14:35:00|1472.7|1471.7|1472.1|1471.1|1473.2|1472.2|1471.3|1470.3|0
1598971200000|2020-09-01 14:40:00|1472.2|1471.2|1470.6|1469.6|1472.2|1471.2|1470.5|1469.5|0
1598971500000|2020-09-01 14:45:00|1470.7|1469.7|1470.2|1469.2|1471.5|1470.5|1470|1469|0
1598971800000|2020-09-01 14:50:00|1470.3|1469.3|1470.3|1469.3|1472.1|1471.1|1469.7|1468.7|4
1598943600000|2020-09-01 07:00:00|1481.6|1480.6|1485.5|1484.5|1491.1|1490.1|1481.6|1480.6|0
1598943900000|2020-09-01 07:05:00|1485.3|1484.3|1485.8|1484.8|1486|1485|1482|1481|0
1598944200000|2020-09-01 07:10:00|1485.5|1484.5|1484.3|1483.3|1485.6|1484.6|1482|1481|0
1598944500000|2020-09-01 07:15:00|1484.4|1483.4|1482.9|1481.9|1484.4|1483.4|1482.9|1481.9|0
1598944800000|2020-09-01 07:20:00|1482.8|1481.8|1482.4|1481.4|1483.8|1482.8|1481.5|1480.5|0
1598945100000|2020-09-01 07:25:00|1482.3|1481.3|1483|1482|1483.8|1482.8|1482.1|1481.1|0
1598945400000|2020-09-01 07:30:00|1483.1|1482.1|1486.3|1485.3|1486.3|1485.3|1483|1482|1
1598945700000|2020-09-01 07:35:00|1486.5|1485.5|1486.3|1485.3|1486.6|1485.6|1486.3|1485.3|0
1598946000000|2020-09-01 07:40:00|1485.9|1484.9|1492.6|1491.6|1492.6|1491.6|1485.9|1484.9|0
1598946300000|2020-09-01 07:45:00|1488.9|1487.9|1481.5|1480.5|1488.9|1487.9|1481.5|1480.5|0
1598946600000|2020-09-01 07:50:00|1481.4|1480.4|1479.9|1478.9|1481.5|1480.5|1479.3|1478.3|0
1598946900000|2020-09-01 07:55:00|1480|1479|1479.9|1478.9|1480.6|1479.6|1479.6|1478.6|0
1598947200000|2020-09-01 08:00:00|1480.1|1479.1|1478.8|1477.8|1480.3|1479.3|1478.2|1477.2|0
1598947500000|2020-09-01 08:05:00|1478.7|1477.7|1478.8|1477.8|1479.6|1478.6|1478.2|1477.2|0
1598947800000|2020-09-01 08:10:00|1478.9|1477.9|1478.7|1477.7|1478.9|1477.9|1478.1|1477.1|0
1598948100000|2020-09-01 08:15:00|1478.4|1477.4|1480.4|1479.4|1480.7|1479.7|1477.3|1476.3|0
1598948400000|2020-09-01 08:20:00|1480.6|1479.6|1479.7|1478.7|1480.7|1479.7|1478.9|1477.9|0
1598948700000|2020-09-01 08:25:00|1479.6|1478.6|1480.4|1479.4|1481.3|1480.3|1479.6|1478.6|0
1598949000000|2020-09-01 08:30:00|1480.3|1479.3|1481.8|1480.8|1481.9|1480.9|1478.9|1477.9|0
1598949300000|2020-09-01 08:35:00|1481.7|1480.7|1482.7|1481.7|1482.9|1481.9|1481.7|1480.7|0
1598949600000|2020-09-01 08:40:00|1482.6|1481.6|1481.9|1480.9|1482.9|1481.9|1480.7|1479.7|0
1598949900000|2020-09-01 08:45:00|1481.8|1480.8|1481.9|1480.9|1483.3|1482.3|1481.8|1480.8|0
1598950200000|2020-09-01 08:50:00|1482.2|1481.2|1478.8|1477.8|1482.2|1481.2|1478.8|1477.8|0
1598950500000|2020-09-01 08:55:00|1478.7|1477.7|1480.4|1479.4|1481.1|1480.1|1478.3|1477.3|0
1598950800000|2020-09-01 09:00:00|1480.3|1479.3|1480.4|1479.4|1480.7|1479.7|1480.3|1479.3|0
1598951100000|2020-09-01 09:05:00|1480.3|1479.3|1479.4|1478.4|1480.7|1479.7|1478.7|1477.7|0
1598951400000|2020-09-01 09:10:00|1479.6|1478.6|1481.2|1480.2|1481.2|1480.2|1479.2|1478.2|0
1598951700000|2020-09-01 09:15:00|1481.4|1480.4|1482.6|1481.6|1482.7|1481.7|1480.9|1479.9|0
1598952000000|2020-09-01 09:20:00|1482.7|1481.7|1483.6|1482.6|1483.7|1482.7|1482.7|1481.7|0
1598952300000|2020-09-01 09:25:00|1483.7|1482.7|1484.8|1483.8|1484.9|1483.9|1483.4|1482.4|0
1598952600000|2020-09-01 09:30:00|1484.9|1483.9|1484.8|1483.8|1484.9|1483.9|1484.2|1483.2|0
1598952900000|2020-09-01 09:35:00|1484.9|1483.9|1486.3|1485.3|1486.4|1485.4|1484.8|1483.8|0
1598953200000|2020-09-01 09:40:00|1486.4|1485.4|1484.9|1483.9|1486.4|1485.4|1484.9|1483.9|0
1598953500000|2020-09-01 09:45:00|1484.8|1483.8|1486.3|1485.3|1486.4|1485.4|1484.8|1483.8|0
1598953800000|2020-09-01 09:50:00|1486.2|1485.2|1485.6|1484.6|1486.3|1485.3|1485.2|1484.2|0
1598954100000|2020-09-01 09:55:00|1485.4|1484.4|1484.7|1483.7|1485.4|1484.4|1484.4|1483.4|0
1598954400000|2020-09-01 10:00:00|1484.8|1483.8|1485.2|1484.2|1485.2|1484.2|1484.7|1483.7|0
1598954700000|2020-09-01 10:05:00|1484.9|1483.9|1484.9|1483.9|1485.2|1484.2|1484.2|1483.2|0
1598955000000|2020-09-01 10:10:00|1485.1|1484.1|1484.9|1483.9|1485.6|1484.6|1484.8|1483.8|0
1598955300000|2020-09-01 10:15:00|1485.2|1484.2|1485.4|1484.4|1485.6|1484.6|1484.8|1483.8|0
1598955600000|2020-09-01 10:20:00|1485.2|1484.2|1485.4|1484.4|1485.7|1484.7|1484.9|1483.9|0
1598955900000|2020-09-01 10:25:00|1485.6|1484.6|1486.3|1485.3|1486.3|1485.3|1485.4|1484.4|0
1598956200000|2020-09-01 10:30:00|1486.2|1485.2|1486.3|1485.3|1487.1|1486.1|1486.2|1485.2|0
1598956500000|2020-09-01 10:35:00|1486.4|1485.4|1485.4|1484.4|1486.4|1485.4|1485.4|1484.4|0
1598956800000|2020-09-01 10:40:00|1485.2|1484.2|1484.2|1483.2|1485.2|1484.2|1484.2|1483.2|0
1598957100000|2020-09-01 10:45:00|1484.1|1483.1|1484.2|1483.2|1484.4|1483.4|1483.9|1482.9|0
1598957400000|2020-09-01 10:50:00|1484.4|1483.4|1485.8|1484.8|1485.8|1484.8|1484.2|1483.2|0
1598957700000|2020-09-01 10:55:00|1485.9|1484.9|1486.7|1485.7|1486.8|1485.8|1485.8|1484.8|0
1598958000000|2020-09-01 11:00:00|1486.8|1485.8|1486.9|1485.9|1487.1|1486.1|1486.4|1485.4|0
1598958300000|2020-09-01 11:05:00|1486.7|1485.7|1486.9|1485.9|1487.1|1486.1|1486.4|1485.4|0
1598958600000|2020-09-01 11:10:00|1487.1|1486.1|1486.2|1485.2|1487.1|1486.1|1485.9|1484.9|0
1598958900000|2020-09-01 11:15:00|1486.3|1485.3|1485.6|1484.6|1486.3|1485.3|1485.6|1484.6|0
1598959200000|2020-09-01 11:20:00|1485.7|1484.7|1485.6|1484.6|1485.7|1484.7|1485.4|1484.4|0
1598959500000|2020-09-01 11:25:00|1485.7|1484.7|1485.6|1484.6|1485.7|1484.7|1485.4|1484.4|0
1598959800000|2020-09-01 11:30:00|1485.4|1484.4|1484.4|1483.4|1485.6|1484.6|1484.2|1483.2|0
1598960100000|2020-09-01 11:35:00|1484.2|1483.2|1484.2|1483.2|1484.4|1483.4|1483.9|1482.9|0
1598960400000|2020-09-01 11:40:00|1484.1|1483.1|1482.6|1481.6|1484.2|1483.2|1482.6|1481.6|0
1598960700000|2020-09-01 11:45:00|1482.7|1481.7|1483|1482|1483|1482|1482.5|1481.5|0
1598961000000|2020-09-01 11:50:00|1482.7|1481.7|1482.6|1481.6|1483|1482|1482.6|1481.6|0
1598961300000|2020-09-01 11:55:00|1482.5|1481.5|1482.6|1481.6|1482.7|1481.7|1482|1481|0
1598961600000|2020-09-01 12:00:00|1482.5|1481.5|1481.8|1480.8|1482.6|1481.6|1481.8|1480.8|0
1598961900000|2020-09-01 12:05:00|1482|1481|1483.2|1482.2|1484.1|1483.1|1482|1481|0
1598962200000|2020-09-01 12:10:00|1483.3|1482.3|1482.6|1481.6|1483.5|1482.5|1482.6|1481.6|0
1598962500000|2020-09-01 12:15:00|1482.7|1481.7|1482.5|1481.5|1483|1482|1482.5|1481.5|0
1598962800000|2020-09-01 12:20:00|1482|1481|1482|1481|1484.5|1483.5|1482|1481|4
1598963100000|2020-09-01 12:25:00|1481.8|1480.8|1483|1482|1483.1|1482.1|1481.7|1480.7|0
1598963400000|2020-09-01 12:30:00|1483.1|1482.1|1481.7|1480.7|1483.1|1482.1|1481.7|1480.7|0
1598963700000|2020-09-01 12:35:00|1481.8|1480.8|1481.7|1480.7|1482.1|1481.1|1481.6|1480.6|0
1598964000000|2020-09-01 12:40:00|1481.6|1480.6|1481.6|1480.6|1482.5|1481.5|1481.6|1480.6|0
1598964300000|2020-09-01 12:45:00|1481.5|1480.5|1483.2|1482.2|1483.2|1482.2|1481.5|1480.5|0
1598964600000|2020-09-01 12:50:00|1483.3|1482.3|1483.2|1482.2|1483.3|1482.3|1483|1482|0
1598964900000|2020-09-01 12:55:00|1483.1|1482.1|1481|1480|1483.2|1482.2|1480.8|1479.8|0
1598965200000|2020-09-01 13:00:00|1480.8|1479.8|1477.8|1476.8|1481|1480|1477|1476|0
1598965500000|2020-09-01 13:05:00|1477.7|1476.7|1475.2|1474.2|1477.7|1476.7|1474.8|1473.8|0
1598965800000|2020-09-01 13:10:00|1475|1474|1475.1|1474.1|1475.3|1474.3|1473.5|1472.5|0
1598966100000|2020-09-01 13:15:00|1475|1474|1474.2|1473.2|1475|1474|1473.2|1472.2|0
1598966400000|2020-09-01 13:20:00|1474.1|1473.1|1475.8|1474.8|1475.8|1474.8|1473.5|1472.5|0
1598966700000|2020-09-01 13:25:00|1475.7|1474.7|1473.5|1472.5|1475.8|1474.8|1473.3|1472.3|1
1598967000000|2020-09-01 13:30:00|1473.6|1472.6|1470.5|1469.5|1473.7|1472.7|1469.7|1468.7|0
1598967300000|2020-09-01 13:35:00|1470.3|1469.3|1470.7|1469.7|1472.2|1471.2|1470|1469|0
1598967600000|2020-09-01 13:40:00|1470.5|1469.5|1470.3|1469.3|1471.1|1470.1|1469.6|1468.6|0
1598967900000|2020-09-01 13:45:00|1470.5|1469.5|1471.7|1470.7|1471.7|1470.7|1469.5|1468.5|0
1598968200000|2020-09-01 13:50:00|1471.6|1470.6|1469.8|1468.8|1471.8|1470.8|1469.6|1468.6|0
1598968500000|2020-09-01 13:55:00|1470|1469|1468|1467|1470.3|1469.3|1468|1467|0
1598968800000|2020-09-01 14:00:00|1468.1|1467.1|1470.3|1469.3|1470.8|1469.8|1468.1|1467.1|0
1598969100000|2020-09-01 14:05:00|1470.5|1469.5|1468.2|1467.2|1470.7|1469.7|1468.2|1467.2|0
1598969400000|2020-09-01 14:10:00|1468.5|1467.5|1468.3|1467.3|1470.1|1469.1|1468.2|1467.2|0
1598969700000|2020-09-01 14:15:00|1468.7|1467.7|1470.7|1469.7|1471.8|1470.8|1468.2|1467.2|3
1598970000000|2020-09-01 14:20:00|1470.8|1469.8|1472|1471|1472.5|1471.5|1470.5|1469.5|0
1598970300000|2020-09-01 14:25:00|1472.1|1471.1|1472.7|1471.7|1473|1472|1471.2|1470.2|0
1598970600000|2020-09-01 14:30:00|1472.8|1471.8|1472.6|1471.6|1473.2|1472.2|1472.1|1471.1|0
1598970900000|2020-09-01 14:35:00|1472.7|1471.7|1472.1|1471.1|1473.2|1472.2|1471.3|1470.3|0
1598971200000|2020-09-01 14:40:00|1472.2|1471.2|1470.6|1469.6|1472.2|1471.2|1470.5|1469.5|0
1598971500000|2020-09-01 14:45:00|1470.7|1469.7|1470.2|1469.2|1471.5|1470.5|1470|1469|0
1598971800000|2020-09-01 14:50:00|1470.3|1469.3|1470.3|1469.3|1472.1|1471.1|1469.7|1468.7|4
1599031200000|2020-09-02 07:20:00|1479.1|1478.1|1479.5|1478.5|1480.7|1479.7|1479.1|1478.1|0
1599031500000|2020-09-02 07:25:00|1479.6|1478.6|1480.5|1479.5|1481|1480|1479.3|1478.3|0
1599031800000|2020-09-02 07:30:00|1480.7|1479.7|1483.2|1482.2|1484.8|1483.8|1480.7|1479.7|0
1599032100000|2020-09-02 07:35:00|1483.1|1482.1|1482.5|1481.5|1484.1|1483.1|1482|1481|0
1599032400000|2020-09-02 07:40:00|1482.6|1481.6|1485.6|1484.6|1485.8|1484.8|1482.5|1481.5|0
1599032700000|2020-09-02 07:45:00|1485.7|1484.7|1482.6|1481.6|1485.9|1484.9|1482.5|1481.5|0
1599033000000|2020-09-02 07:50:00|1482.7|1481.7|1482|1481|1484.2|1483.2|1482|1481|0
1599033300000|2020-09-02 07:55:00|1481.9|1480.9|1481.9|1480.9|1482.5|1481.5|1481.9|1480.9|0
1599033600000|2020-09-02 08:00:00|1481.7|1480.7|1481.1|1480.1|1482.2|1481.2|1481.1|1480.1|0
1599033900000|2020-09-02 08:05:00|1481|1480|1483.6|1482.6|1484.4|1483.4|1481|1480|0
1599034200000|2020-09-02 08:10:00|1483.5|1482.5|1484.1|1483.1|1484.4|1483.4|1483|1482|0
1599034500000|2020-09-02 08:15:00|1484.2|1483.2|1486.5|1485.5|1486.5|1485.5|1484.1|1483.1|0
1599034800000|2020-09-02 08:20:00|1486.7|1485.7|1487.2|1486.2|1487.5|1486.5|1486.4|1485.4|0
1599035100000|2020-09-02 08:25:00|1487.1|1486.1|1486.4|1485.4|1487.6|1486.6|1486.4|1485.4|0
1599035400000|2020-09-02 08:30:00|1486.6|1485.6|1487.2|1486.2|1487.4|1486.4|1486.4|1485.4|0
1599035700000|2020-09-02 08:35:00|1487.1|1486.1|1485.7|1484.7|1487.6|1486.6|1485.6|1484.6|0
1599036000000|2020-09-02 08:40:00|1485.6|1484.6|1486.7|1485.7|1487.2|1486.2|1484.5|1483.5|13
1599036300000|2020-09-02 08:45:00|1487.2|1486.2|1485.7|1484.7|1487.6|1486.6|1485.6|1484.6|1
1599036600000|2020-09-02 08:50:00|1485.9|1484.9|1487.1|1486.1|1487.4|1486.4|1485.7|1484.7|0
1599036900000|2020-09-02 08:55:00|1487.2|1486.2|1487.6|1486.6|1488|1487|1486.5|1485.5|0
1599037200000|2020-09-02 09:00:00|1488|1487|1488.7|1487.7|1488.9|1487.9|1487.9|1486.9|0
1599037500000|2020-09-02 09:05:00|1488.6|1487.6|1490.1|1489.1|1490.1|1489.1|1487.6|1486.6|1
1599037800000|2020-09-02 09:10:00|1490|1489|1490.4|1489.4|1490.7|1489.7|1490|1489|0
1599038100000|2020-09-02 09:15:00|1490.5|1489.5|1490.9|1489.9|1491|1490|1490.4|1489.4|0
1599038400000|2020-09-02 09:20:00|1491|1490|1491|1490|1491.4|1490.4|1490.6|1489.6|0
1599038700000|2020-09-02 09:25:00|1491.1|1490.1|1491.1|1490.1|1491.6|1490.6|1491|1490|0
1599039000000|2020-09-02 09:30:00|1491|1490|1489.1|1488.1|1491.2|1490.2|1488.7|1487.7|3
1599039300000|2020-09-02 09:35:00|1489.2|1488.2|1489.6|1488.6|1490|1489|1489.2|1488.2|0
1599039600000|2020-09-02 09:40:00|1489.9|1488.9|1488.9|1487.9|1490.4|1489.4|1488.7|1487.7|0
1599039900000|2020-09-02 09:45:00|1488.7|1487.7|1489|1488|1489.2|1488.2|1488.4|1487.4|0
1599040200000|2020-09-02 09:50:00|1488.9|1487.9|1489|1488|1489.6|1488.6|1488.7|1487.7|0
1599040500000|2020-09-02 09:55:00|1488.9|1487.9|1489.9|1488.9|1490|1489|1488.9|1487.9|0
1599040800000|2020-09-02 10:00:00|1490.1|1489.1|1490.1|1489.1|1490.5|1489.5|1489.6|1488.6|0
1599041100000|2020-09-02 10:05:00|1489.9|1488.9|1490.4|1489.4|1490.5|1489.5|1489.5|1488.5|0
1599041400000|2020-09-02 10:10:00|1490.5|1489.5|1488.9|1487.9|1490.7|1489.7|1488.9|1487.9|0
1599041700000|2020-09-02 10:15:00|1488.7|1487.7|1489.6|1488.6|1489.6|1488.6|1488.7|1487.7|0
1599042000000|2020-09-02 10:20:00|1489.5|1488.5|1489.5|1488.5|1489.7|1488.7|1489|1488|0
1599042300000|2020-09-02 10:25:00|1489.7|1488.7|1488.9|1487.9|1490|1489|1488.7|1487.7|0
1599042600000|2020-09-02 10:30:00|1488.7|1487.7|1488.7|1487.7|1489|1488|1488.2|1487.2|0
1599042900000|2020-09-02 10:35:00|1488.6|1487.6|1488.1|1487.1|1488.6|1487.6|1488|1487|0
1599043200000|2020-09-02 10:40:00|1488|1487|1489.1|1488.1|1489.6|1488.6|1488|1487|0
1599043500000|2020-09-02 10:45:00|1489|1488|1489.6|1488.6|1490.1|1489.1|1489|1488|0
1599043800000|2020-09-02 10:50:00|1489.7|1488.7|1488.9|1487.9|1490|1489|1488.9|1487.9|0
1599044100000|2020-09-02 10:55:00|1488.7|1487.7|1488.5|1487.5|1489.2|1488.2|1488.4|1487.4|0
1599044400000|2020-09-02 11:00:00|1488.2|1487.2|1488.4|1487.4|1488.4|1487.4|1487.4|1486.4|0
1599044700000|2020-09-02 11:05:00|1488.2|1487.2|1487.6|1486.6|1488.4|1487.4|1487.6|1486.6|0
1599045000000|2020-09-02 11:10:00|1487.5|1486.5|1486.4|1485.4|1487.6|1486.6|1486.4|1485.4|0
1599045300000|2020-09-02 11:15:00|1486.5|1485.5|1485.9|1484.9|1486.6|1485.6|1485.7|1484.7|0
1599045600000|2020-09-02 11:20:00|1486|1485|1486.9|1485.9|1487|1486|1485.9|1484.9|0
1599045900000|2020-09-02 11:25:00|1487|1486|1487.2|1486.2|1487.4|1486.4|1486.6|1485.6|0
1599046200000|2020-09-02 11:30:00|1487.5|1486.5|1488|1487|1488.2|1487.2|1487.4|1486.4|0
1599046500000|2020-09-02 11:35:00|1488.1|1487.1|1486.7|1485.7|1488.1|1487.1|1486.5|1485.5|0
1599046800000|2020-09-02 11:40:00|1486.9|1485.9|1487.9|1486.9|1488|1487|1486.9|1485.9|0
1599047100000|2020-09-02 11:45:00|1488|1487|1488.1|1487.1|1489.1|1488.1|1487.9|1486.9|0
1599047400000|2020-09-02 11:50:00|1488.2|1487.2|1487.5|1486.5|1488.2|1487.2|1487.4|1486.4|0
1599047700000|2020-09-02 11:55:00|1487.4|1486.4|1487.4|1486.4|1488.1|1487.1|1487.4|1486.4|0
1599048000000|2020-09-02 12:00:00|1487.2|1486.2|1487.4|1486.4|1487.5|1486.5|1487.1|1486.1|0
1599048300000|2020-09-02 12:05:00|1487.5|1486.5|1487.6|1486.6|1487.7|1486.7|1487.2|1486.2|0
1599048600000|2020-09-02 12:10:00|1487.5|1486.5|1487.4|1486.4|1487.5|1486.5|1487.2|1486.2|0
1599048900000|2020-09-02 12:15:00|1487.6|1486.6|1487.2|1486.2|1488.1|1487.1|1486.9|1485.9|0
1599049200000|2020-09-02 12:20:00|1487.4|1486.4|1488.9|1487.9|1489.1|1488.1|1487.2|1486.2|0
1599049500000|2020-09-02 12:25:00|1488.7|1487.7|1488.5|1487.5|1489|1488|1487.8|1486.8|0
1599049800000|2020-09-02 12:30:00|1488.7|1487.7|1489|1488|1489|1488|1488|1487|0
1599050100000|2020-09-02 12:35:00|1489.3|1488.3|1490.1|1489.1|1490.2|1489.2|1488.7|1487.7|0
1599050400000|2020-09-02 12:40:00|1490.2|1489.2|1489.3|1488.3|1490.2|1489.2|1489.3|1488.3|0
1599050700000|2020-09-02 12:45:00|1489.5|1488.5|1488.2|1487.2|1489.5|1488.5|1488|1487|0
1599051000000|2020-09-02 12:50:00|1488.5|1487.5|1489.6|1488.6|1489.7|1488.7|1488.5|1487.5|0
1599051300000|2020-09-02 12:55:00|1489.7|1488.7|1490|1489|1490|1489|1489.3|1488.3|0
1599051600000|2020-09-02 13:00:00|1490.1|1489.1|1491|1490|1491.1|1490.1|1490.1|1489.1|2
1599051900000|2020-09-02 13:05:00|1490.8|1489.8|1491.1|1490.1|1491.1|1490.1|1490.7|1489.7|0
1599052200000|2020-09-02 13:10:00|1491|1490|1491|1490|1491.3|1490.3|1490.7|1489.7|0
1599052500000|2020-09-02 13:15:00|1491.1|1490.1|1491.2|1490.2|1491.2|1490.2|1490.8|1489.8|0
1599052800000|2020-09-02 13:20:00|1491.3|1490.3|1491|1490|1491.8|1490.8|1491|1490|0
1599053100000|2020-09-02 13:25:00|1490.8|1489.8|1491.7|1490.7|1491.7|1490.7|1490.8|1489.8|0
1599053400000|2020-09-02 13:30:00|1491.6|1490.6|1491.7|1490.7|1492.1|1491.1|1491|1490|0
1599053700000|2020-09-02 13:35:00|1491.8|1490.8|1491|1490|1492.5|1491.5|1491|1490|0
1599054000000|2020-09-02 13:40:00|1491.1|1490.1|1492|1491|1492|1491|1490.2|1489.2|0
1599054300000|2020-09-02 13:45:00|1491.8|1490.8|1490.8|1489.8|1492.1|1491.1|1490.8|1489.8|0
1599054600000|2020-09-02 13:50:00|1491|1490|1489.2|1488.2|1491|1490|1489.2|1488.2|0
1599054900000|2020-09-02 13:55:00|1489.5|1488.5|1488|1487|1489.5|1488.5|1488|1487|0
1599055200000|2020-09-02 14:00:00|1488.7|1487.7|1488|1487|1488.7|1487.7|1486.6|1485.6|0
1599055500000|2020-09-02 14:05:00|1488.1|1487.1|1485.2|1484.2|1488.8|1487.8|1485|1484|0
1599055800000|2020-09-02 14:10:00|1485|1484|1487.7|1486.7|1487.7|1486.7|1484.9|1483.9|0
1599056100000|2020-09-02 14:15:00|1487.4|1486.4|1488.7|1487.7|1488.8|1487.8|1486.9|1485.9|0
1599056400000|2020-09-02 14:20:00|1488.8|1487.8|1487.3|1486.3|1488.9|1487.9|1487.3|1486.3|0
1599056700000|2020-09-02 14:25:00|1487.2|1486.2|1486.2|1485.2|1487.4|1486.4|1484.9|1483.9|0
1599057000000|2020-09-02 14:30:00|1486.4|1485.4|1486.4|1485.4|1486.9|1485.9|1485.7|1484.7|0
1599057300000|2020-09-02 14:35:00|1486.5|1485.5|1485.3|1484.3|1487.2|1486.2|1485|1484|0
1599057600000|2020-09-02 14:40:00|1485.2|1484.2|1484.7|1483.7|1485.7|1484.7|1484.2|1483.2|0
1599057900000|2020-09-02 14:45:00|1484.4|1483.4|1485.2|1484.2|1485.3|1484.3|1483.3|1482.3|0
1599058200000|2020-09-02 14:50:00|1485|1484|1486.2|1485.2|1487.8|1486.8|1484.9|1483.9|24
1599133200000|2020-09-03 11:40:00|1496.3|1495.3|1495|1494|1496.3|1495.3|1494.7|1493.7|0
1599133500000|2020-09-03 11:45:00|1494.9|1493.9|1494.7|1493.7|1495|1494|1494.2|1493.2|0
1599133800000|2020-09-03 11:50:00|1494.8|1493.8|1494|1493|1494.8|1493.8|1494|1493|0
1599134100000|2020-09-03 11:55:00|1493.9|1492.9|1493.9|1492.9|1494.2|1493.2|1493.8|1492.8|0
1599134400000|2020-09-03 12:00:00|1493.8|1492.8|1493.2|1492.2|1493.9|1492.9|1493.2|1492.2|0
1599134700000|2020-09-03 12:05:00|1493|1492|1491.8|1490.8|1493.2|1492.2|1491.7|1490.7|0
1599135000000|2020-09-03 12:10:00|1491.9|1490.9|1490.3|1489.3|1492|1491|1490.3|1489.3|0
1599135300000|2020-09-03 12:15:00|1490.2|1489.2|1488.7|1487.7|1490.3|1489.3|1488.7|1487.7|0
1599135600000|2020-09-03 12:20:00|1488.8|1487.8|1487.9|1486.9|1488.8|1487.8|1487.2|1486.2|0
1599135900000|2020-09-03 12:25:00|1488|1487|1489.4|1488.4|1489.5|1488.5|1488|1487|0
1599136200000|2020-09-03 12:30:00|1489.5|1488.5|1490.4|1489.4|1490.4|1489.4|1489.5|1488.5|0
1599136500000|2020-09-03 12:35:00|1490.5|1489.5|1490.9|1489.9|1490.9|1489.9|1490.3|1489.3|0
1599136800000|2020-09-03 12:40:00|1490.8|1489.8|1490.8|1489.8|1490.9|1489.9|1490.3|1489.3|0
1599137100000|2020-09-03 12:45:00|1490.5|1489.5|1491|1490|1491.3|1490.3|1490.5|1489.5|0
1599137400000|2020-09-03 12:50:00|1491.3|1490.3|1490.5|1489.5|1491.3|1490.3|1490.3|1489.3|0
1599137700000|2020-09-03 12:55:00|1491|1490|1490.2|1489.2|1491|1490|1490|1489|0
1599138000000|2020-09-03 13:00:00|1490|1489|1489.4|1488.4|1490.2|1489.2|1488|1487|0
1599138300000|2020-09-03 13:05:00|1489.5|1488.5|1489.7|1488.7|1489.8|1488.8|1488.9|1487.9|0
1599138600000|2020-09-03 13:10:00|1489.8|1488.8|1488.7|1487.7|1489.8|1488.8|1488.7|1487.7|0
1599138900000|2020-09-03 13:15:00|1488.8|1487.8|1485.8|1484.8|1488.8|1487.8|1485.8|1484.8|0
1599139200000|2020-09-03 13:20:00|1485.9|1484.9|1488.7|1487.7|1488.7|1487.7|1485.9|1484.9|0
1599139500000|2020-09-03 13:25:00|1488.8|1487.8|1488.5|1487.5|1489.5|1488.5|1488.5|1487.5|0
1599139800000|2020-09-03 13:30:00|1488.3|1487.3|1484.8|1483.8|1488.3|1487.3|1484.8|1483.8|0
1599140100000|2020-09-03 13:35:00|1484.3|1483.3|1484.9|1483.9|1485.4|1484.4|1484.3|1483.3|0
1599140400000|2020-09-03 13:40:00|1484.8|1483.8|1482.8|1481.8|1485|1484|1482.5|1481.5|0
1599140700000|2020-09-03 13:45:00|1482.7|1481.7|1485.9|1484.9|1486.3|1485.3|1482.7|1481.7|0
1599141000000|2020-09-03 13:50:00|1485.8|1484.8|1483.5|1482.5|1486|1485|1483.5|1482.5|0
1599141300000|2020-09-03 13:55:00|1483.7|1482.7|1485.4|1484.4|1485.9|1484.9|1483.7|1482.7|0
1599141600000|2020-09-03 14:00:00|1485.2|1484.2|1485.5|1484.5|1486.5|1485.5|1485|1484|0
1599141900000|2020-09-03 14:05:00|1485.3|1484.3|1483.4|1482.4|1485.3|1484.3|1483.4|1482.4|0
1599142200000|2020-09-03 14:10:00|1483.2|1482.2|1482.9|1481.9|1483.4|1482.4|1481.7|1480.7|0
1599142500000|2020-09-03 14:15:00|1482.7|1481.7|1479.5|1478.5|1482.7|1481.7|1479.4|1478.4|0
1599142800000|2020-09-03 14:20:00|1479.4|1478.4|1475.9|1474.9|1479.5|1478.5|1475.9|1474.9|0
1599143100000|2020-09-03 14:25:00|1475.7|1474.7|1477.4|1476.4|1478.4|1477.4|1475.7|1474.7|0
1599143400000|2020-09-03 14:30:00|1477.2|1476.2|1478|1477|1478.1|1477.1|1475.7|1474.7|0
1599143700000|2020-09-03 14:35:00|1478.1|1477.1|1476.4|1475.4|1478.2|1477.2|1475.9|1474.9|0
1599144000000|2020-09-03 14:40:00|1476.6|1475.6|1475.1|1474.1|1477|1476|1474.6|1473.6|0
1599144300000|2020-09-03 14:45:00|1475|1474|1472.9|1471.9|1475.6|1474.6|1472.4|1471.4|0
1599144600000|2020-09-03 14:50:00|1473|1472|1474.4|1473.4|1477.2|1476.2|1472.4|1471.4|18
1599210900000|2020-09-04 09:15:00|1468.6|1467.6|1466.7|1465.7|1468.6|1467.6|1466.7|1465.7|0
1599211200000|2020-09-04 09:20:00|1466.9|1465.9|1466.7|1465.7|1467.9|1466.9|1466|1465|1
1599211500000|2020-09-04 09:25:00|1466.9|1465.9|1466.7|1465.7|1468.1|1467.1|1466.7|1465.7|0
1599211800000|2020-09-04 09:30:00|1466.6|1465.6|1467|1466|1467|1466|1465.9|1464.9|0
1599212100000|2020-09-04 09:35:00|1467.1|1466.1|1466.6|1465.6|1467.2|1466.2|1465.9|1464.9|1
1599212400000|2020-09-04 09:40:00|1466.7|1465.7|1466.9|1465.9|1468.4|1467.4|1466.6|1465.6|10
1599212700000|2020-09-04 09:45:00|1467.1|1466.1|1469.6|1468.6|1469.6|1468.6|1467.1|1466.1|0
1599213000000|2020-09-04 09:50:00|1469.5|1468.5|1470.7|1469.7|1471|1470|1469.5|1468.5|0
1599213300000|2020-09-04 09:55:00|1470.6|1469.6|1469.2|1468.2|1470.6|1469.6|1468.4|1467.4|1
1599213600000|2020-09-04 10:00:00|1469.4|1468.4|1469.6|1468.6|1470.6|1469.6|1469.4|1468.4|0
1599213900000|2020-09-04 10:05:00|1469.7|1468.7|1469.5|1468.5|1469.7|1468.7|1468.9|1467.9|0
1599214200000|2020-09-04 10:10:00|1469.1|1468.1|1468.9|1467.9|1469.4|1468.4|1468.9|1467.9|0
1599214500000|2020-09-04 10:15:00|1468.6|1467.6|1466.6|1465.6|1468.6|1467.6|1466.1|1465.1|0
1599214800000|2020-09-04 10:20:00|1466.7|1465.7|1463.9|1462.9|1466.7|1465.7|1463.9|1462.9|0
1599215100000|2020-09-04 10:25:00|1464|1463|1463.7|1462.7|1464.5|1463.5|1463.6|1462.6|0
1599215400000|2020-09-04 10:30:00|1463.6|1462.6|1462.9|1461.9|1463.7|1462.7|1462.9|1461.9|0
1599215700000|2020-09-04 10:35:00|1463|1462|1461.5|1460.5|1463.1|1462.1|1461.4|1460.4|0
1599216000000|2020-09-04 10:40:00|1461.4|1460.4|1461.4|1460.4|1461.6|1460.6|1460.9|1459.9|0
1599216300000|2020-09-04 10:45:00|1461.5|1460.5|1461.6|1460.6|1462.2|1461.2|1460.9|1459.9|0
1599216600000|2020-09-04 10:50:00|1461.5|1460.5|1460.7|1459.7|1461.7|1460.7|1460.7|1459.7|0
1599216900000|2020-09-04 10:55:00|1460.6|1459.6|1459.9|1458.9|1460.6|1459.6|1459.9|1458.9|0
1599217200000|2020-09-04 11:00:00|1460|1459|1458.6|1457.6|1460|1459|1458.5|1457.5|0
1599217500000|2020-09-04 11:05:00|1458.7|1457.7|1457.9|1456.9|1459.7|1458.7|1457.9|1456.9|4
1599217800000|2020-09-04 11:10:00|1457.7|1456.7|1456.2|1455.2|1457.7|1456.7|1456.1|1455.1|0
1599218100000|2020-09-04 11:15:00|1456.1|1455.1|1454.7|1453.7|1456.4|1455.4|1454.6|1453.6|0
1599218400000|2020-09-04 11:20:00|1454.9|1453.9|1454.4|1453.4|1455|1454|1453.7|1452.7|0
1599218700000|2020-09-04 11:25:00|1454.1|1453.1|1451.7|1450.7|1454.4|1453.4|1451.7|1450.7|0
1599219000000|2020-09-04 11:30:00|1451.9|1450.9|1450.1|1449.1|1451.9|1450.9|1450.1|1449.1|0
1599219300000|2020-09-04 11:35:00|1450|1449|1450.4|1449.4|1451.1|1450.1|1449.6|1448.6|0
1599219600000|2020-09-04 11:40:00|1450.5|1449.5|1449.4|1448.4|1450.6|1449.6|1449.4|1448.4|0
1599219900000|2020-09-04 11:45:00|1449.3|1448.3|1449.1|1448.1|1449.6|1448.6|1448.8|1447.8|0
1599220200000|2020-09-04 11:50:00|1449|1448|1447.8|1446.8|1449.1|1448.1|1447.4|1446.4|0
1599220500000|2020-09-04 11:55:00|1447.4|1446.4|1447.4|1446.4|1447.6|1446.6|1446|1445|1
1599220800000|2020-09-04 12:00:00|1447.5|1446.5|1448.8|1447.8|1449.5|1448.5|1447|1446|1
1599221100000|2020-09-04 12:05:00|1448.6|1447.6|1448.6|1447.6|1450.3|1449.3|1448.6|1447.6|0
1599221400000|2020-09-04 12:10:00|1448.8|1447.8|1448|1447|1448.8|1447.8|1447.3|1446.3|0
1599221700000|2020-09-04 12:15:00|1447.9|1446.9|1447.4|1446.4|1448.1|1447.1|1447.3|1446.3|0
1599222000000|2020-09-04 12:20:00|1447.8|1446.8|1448.6|1447.6|1448.8|1447.8|1447.1|1446.1|0
1599222300000|2020-09-04 12:25:00|1448.8|1447.8|1449.3|1448.3|1449.3|1448.3|1448|1447|0
1599222600000|2020-09-04 12:30:00|1449.8|1448.8|1451.3|1450.3|1452.1|1451.1|1448.9|1447.9|0
1599222900000|2020-09-04 12:35:00|1451.1|1450.1|1453.9|1452.9|1453.9|1452.9|1450.5|1449.5|0
1599223200000|2020-09-04 12:40:00|1454|1453|1456.3|1455.3|1456.3|1455.3|1454|1453|0
1599223500000|2020-09-04 12:45:00|1456.1|1455.1|1455.4|1454.4|1456.5|1455.5|1455.4|1454.4|0
1599223800000|2020-09-04 12:50:00|1455|1454|1456.9|1455.9|1457.1|1456.1|1454.9|1453.9|0
1599224100000|2020-09-04 12:55:00|1456.4|1455.4|1455.1|1454.1|1457.4|1456.4|1454.9|1453.9|0
1599224400000|2020-09-04 13:00:00|1455.3|1454.3|1457.1|1456.1|1457.4|1456.4|1455.3|1454.3|0
1599224700000|2020-09-04 13:05:00|1457.3|1456.3|1456.9|1455.9|1458.3|1457.3|1456.4|1455.4|0
1599225000000|2020-09-04 13:10:00|1456.8|1455.8|1457.1|1456.1|1457.1|1456.1|1455.6|1454.6|0
1599225300000|2020-09-04 13:15:00|1457.3|1456.3|1457.1|1456.1|1457.5|1456.5|1455.8|1454.8|0
1599225600000|2020-09-04 13:20:00|1457.3|1456.3|1458.3|1457.3|1458.6|1457.6|1457.1|1456.1|0
1599225900000|2020-09-04 13:25:00|1458.1|1457.1|1456.1|1455.1|1458.1|1457.1|1455.5|1454.5|0
1599226200000|2020-09-04 13:30:00|1455.9|1454.9|1458.8|1457.8|1459.1|1458.1|1455.8|1454.8|0
1599226500000|2020-09-04 13:35:00|1458.9|1457.9|1455.6|1454.6|1459.6|1458.6|1455.5|1454.5|0
1599226800000|2020-09-04 13:40:00|1455.8|1454.8|1452|1451|1456.1|1455.1|1451.6|1450.6|0
1599227100000|2020-09-04 13:45:00|1452.1|1451.1|1450.1|1449.1|1452.4|1451.4|1448.1|1447.1|1
1599227400000|2020-09-04 13:50:00|1450|1449|1447.3|1446.3|1451.5|1450.5|1447|1446|0
1599227700000|2020-09-04 13:55:00|1447.1|1446.1|1450|1449|1450.4|1449.4|1446.5|1445.5|0
1599228000000|2020-09-04 14:00:00|1449.6|1448.6|1451.3|1450.3|1452|1451|1448.3|1447.3|0
1599228300000|2020-09-04 14:05:00|1450.8|1449.8|1445.8|1444.8|1451|1450|1445.3|1444.3|0
1599228600000|2020-09-04 14:10:00|1445.6|1444.6|1442.5|1441.5|1445.6|1444.6|1442.3|1441.3|0
1599228900000|2020-09-04 14:15:00|1442.6|1441.6|1439.8|1438.8|1443.5|1442.5|1439.5|1438.5|0
1599229200000|2020-09-04 14:20:00|1439.9|1438.9|1440|1439|1442|1441|1438.9|1437.9|0
1599229500000|2020-09-04 14:25:00|1439.9|1438.9|1435.4|1434.4|1440.3|1439.3|1435.3|1434.3|0
1599229800000|2020-09-04 14:30:00|1435.5|1434.5|1435.1|1434.1|1436.3|1435.3|1435.1|1434.1|0
1599230100000|2020-09-04 14:35:00|1435.3|1434.3|1433.5|1432.5|1435.5|1434.5|1429.5|1428.5|1
1599230400000|2020-09-04 14:40:00|1433.4|1432.4|1429|1428|1433.8|1432.8|1428.4|1427.4|0
1599230700000|2020-09-04 14:45:00|1429.1|1428.1|1435|1434|1435.4|1434.4|1429.1|1428.1|1
1599231000000|2020-09-04 14:50:00|1435.1|1434.1|1438.6|1437.6|1438.6|1437.6|1433.1|1432.1|31
1599466500000|2020-09-07 08:15:00|1456.1|1455.1|1457.8|1456.8|1457.9|1456.9|1456.1|1455.1|0
1599466800000|2020-09-07 08:20:00|1457.9|1456.9|1460.3|1459.3|1460.4|1459.4|1457.8|1456.8|0
1599467100000|2020-09-07 08:25:00|1460.1|1459.1|1460.4|1459.4|1461.9|1460.9|1460|1459|0
1599467400000|2020-09-07 08:30:00|1460.3|1459.3|1461.4|1460.4|1462.1|1461.1|1460.3|1459.3|0
1599467700000|2020-09-07 08:35:00|1461.5|1460.5|1461.1|1460.1|1461.6|1460.6|1460.8|1459.8|0
1599468000000|2020-09-07 08:40:00|1461|1460|1460|1459|1461.3|1460.3|1459.6|1458.6|0
1599468300000|2020-09-07 08:45:00|1460.1|1459.1|1461.9|1460.9|1462.1|1461.1|1460|1459|0
1599468600000|2020-09-07 08:50:00|1462|1461|1460.6|1459.6|1462.6|1461.6|1460.6|1459.6|0
1599468900000|2020-09-07 08:55:00|1460.4|1459.4|1460.9|1459.9|1461|1460|1460|1459|0
1599469200000|2020-09-07 09:00:00|1461|1460|1461.6|1460.6|1461.6|1460.6|1460.1|1459.1|0
1599469500000|2020-09-07 09:05:00|1461.8|1460.8|1461.9|1460.9|1462.4|1461.4|1461.5|1460.5|0
1599469800000|2020-09-07 09:10:00|1461.8|1460.8|1461.8|1460.8|1462|1461|1461.4|1460.4|0
1599470100000|2020-09-07 09:15:00|1461.9|1460.9|1461.9|1460.9|1462.9|1461.9|1461.8|1460.8|0
1599470400000|2020-09-07 09:20:00|1461.6|1460.6|1461.5|1460.5|1461.9|1460.9|1461.4|1460.4|0
1599470700000|2020-09-07 09:25:00|1461.4|1460.4|1461|1460|1461.4|1460.4|1460.8|1459.8|0
1599471000000|2020-09-07 09:30:00|1461.1|1460.1|1462|1461|1462|1461|1460.9|1459.9|0
1599471300000|2020-09-07 09:35:00|1462.1|1461.1|1462.3|1461.3|1462.8|1461.8|1462.1|1461.1|0
1599471600000|2020-09-07 09:40:00|1462.4|1461.4|1461.9|1460.9|1462.5|1461.5|1461.5|1460.5|0
1599471900000|2020-09-07 09:45:00|1462|1461|1462.3|1461.3|1462.6|1461.6|1461.6|1460.6|0
1599472200000|2020-09-07 09:50:00|1462.8|1461.8|1462.1|1461.1|1462.8|1461.8|1462.1|1461.1|0
1599472500000|2020-09-07 09:55:00|1461.9|1460.9|1460.5|1459.5|1462|1461|1460.1|1459.1|0
1599472800000|2020-09-07 10:00:00|1460.6|1459.6|1462.3|1461.3|1462.3|1461.3|1460|1459|0
1599473100000|2020-09-07 10:05:00|1462.4|1461.4|1461.5|1460.5|1462.8|1461.8|1461.5|1460.5|0
1599473400000|2020-09-07 10:10:00|1461.4|1460.4|1461.4|1460.4|1461.5|1460.5|1460.8|1459.8|0
1599473700000|2020-09-07 10:15:00|1461.1|1460.1|1462.5|1461.5|1462.5|1461.5|1460.8|1459.8|0
1599474000000|2020-09-07 10:20:00|1462.4|1461.4|1462.1|1461.1|1463|1462|1462.1|1461.1|0
1599474300000|2020-09-07 10:25:00|1461.8|1460.8|1461.6|1460.6|1461.9|1460.9|1460.9|1459.9|0
1599474600000|2020-09-07 10:30:00|1461.8|1460.8|1461.5|1460.5|1461.9|1460.9|1461.4|1460.4|0
1599474900000|2020-09-07 10:35:00|1461.6|1460.6|1461.4|1460.4|1461.6|1460.6|1461.1|1460.1|0
1599475200000|2020-09-07 10:40:00|1461.5|1460.5|1462.1|1461.1|1462.1|1461.1|1461.1|1460.1|1
1599475500000|2020-09-07 10:45:00|1462.3|1461.3|1462.3|1461.3|1462.5|1461.5|1462.1|1461.1|0
1599475800000|2020-09-07 10:50:00|1462.1|1461.1|1461.6|1460.6|1463.5|1462.5|1461.6|1460.6|1
1599476100000|2020-09-07 10:55:00|1461.8|1460.8|1461.6|1460.6|1462.4|1461.4|1461.6|1460.6|0
1599476400000|2020-09-07 11:00:00|1462.1|1461.1|1463|1462|1463.9|1462.9|1462.1|1461.1|0
1599476700000|2020-09-07 11:05:00|1463.1|1462.1|1464.9|1463.9|1465|1464|1463.1|1462.1|0
1599477000000|2020-09-07 11:10:00|1464.8|1463.8|1466|1465|1466.4|1465.4|1464.8|1463.8|0
1599477300000|2020-09-07 11:15:00|1466.1|1465.1|1466|1465|1466.8|1465.8|1465.9|1464.9|0
1599477600000|2020-09-07 11:20:00|1465.9|1464.9|1466.6|1465.6|1467|1466|1465.9|1464.9|0
1599477900000|2020-09-07 11:25:00|1466.8|1465.8|1465.9|1464.9|1466.8|1465.8|1465.4|1464.4|0
1599478200000|2020-09-07 11:30:00|1466.1|1465.1|1466|1465|1466.5|1465.5|1465.9|1464.9|0
1599478500000|2020-09-07 11:35:00|1465.9|1464.9|1464.9|1463.9|1466.1|1465.1|1464.5|1463.5|0
1599478800000|2020-09-07 11:40:00|1464.8|1463.8|1464.5|1463.5|1465.4|1464.4|1464.5|1463.5|0
1599479100000|2020-09-07 11:45:00|1464.7|1463.7|1463.8|1462.8|1465|1464|1463.7|1462.7|0
1599479400000|2020-09-07 11:50:00|1464|1463|1464|1463|1464.5|1463.5|1463.7|1462.7|0
1599479700000|2020-09-07 11:55:00|1464.3|1463.3|1463.7|1462.7|1464.3|1463.3|1463.5|1462.5|0
1599480000000|2020-09-07 12:00:00|1463.8|1462.8|1464|1463|1464|1463|1463.4|1462.4|0
1599480300000|2020-09-07 12:05:00|1463.9|1462.9|1465|1464|1465|1464|1463.8|1462.8|0
1599480600000|2020-09-07 12:10:00|1465.2|1464.2|1464.8|1463.8|1465.2|1464.2|1464.2|1463.2|0
1599480900000|2020-09-07 12:15:00|1464.7|1463.7|1464.2|1463.2|1465|1464|1464.2|1463.2|0
1599481200000|2020-09-07 12:20:00|1464.4|1463.4|1464.3|1463.3|1464.5|1463.5|1464.2|1463.2|0
1599481500000|2020-09-07 12:25:00|1464.4|1463.4|1464.4|1463.4|1464.5|1463.5|1463.5|1462.5|0
1599481800000|2020-09-07 12:30:00|1464.5|1463.5|1465|1464|1465.5|1464.5|1464.4|1463.4|0
1599482100000|2020-09-07 12:35:00|1464.9|1463.9|1464.8|1463.8|1465.2|1464.2|1464.4|1463.4|0
1599482400000|2020-09-07 12:40:00|1465|1464|1465.4|1464.4|1465.9|1464.9|1465|1464|0
1599482700000|2020-09-07 12:45:00|1465.5|1464.5|1465.3|1464.3|1465.5|1464.5|1464.9|1463.9|0
1599483000000|2020-09-07 12:50:00|1465.2|1464.2|1464.7|1463.7|1465.7|1464.7|1464.3|1463.3|0
1599483300000|2020-09-07 12:55:00|1464.8|1463.8|1464.9|1463.9|1465.3|1464.3|1464.3|1463.3|0
1599483600000|2020-09-07 13:00:00|1464.7|1463.7|1464.5|1463.5|1465.3|1464.3|1464.3|1463.3|0
1599483900000|2020-09-07 13:05:00|1464.7|1463.7|1465.2|1464.2|1465.7|1464.7|1464.5|1463.5|0
1599484200000|2020-09-07 13:10:00|1465.3|1464.3|1465|1464|1465.3|1464.3|1464.9|1463.9|0
1599484500000|2020-09-07 13:15:00|1464.9|1463.9|1463.9|1462.9|1465|1464|1463.5|1462.5|0
1599484800000|2020-09-07 13:20:00|1464|1463|1462.8|1461.8|1464|1463|1462.8|1461.8|0
1599485100000|2020-09-07 13:25:00|1463|1462|1463.3|1462.3|1463.3|1462.3|1462.8|1461.8|0
1599485400000|2020-09-07 13:30:00|1463.5|1462.5|1461.9|1460.9|1463.7|1462.7|1461.9|1460.9|0
1599485700000|2020-09-07 13:35:00|1462.2|1461.2|1462.8|1461.8|1462.9|1461.9|1462.2|1461.2|0
1599486000000|2020-09-07 13:40:00|1463.3|1462.3|1464.2|1463.2|1464.3|1463.3|1463.2|1462.2|0
1599486300000|2020-09-07 13:45:00|1464.3|1463.3|1465|1464|1465|1464|1464.2|1463.2|0
1599486600000|2020-09-07 13:50:00|1465.2|1464.2|1465.4|1464.4|1465.4|1464.4|1464.4|1463.4|0
1599486900000|2020-09-07 13:55:00|1465.2|1464.2|1462.3|1461.3|1465.3|1464.3|1462.3|1461.3|0
1599487200000|2020-09-07 14:00:00|1462.5|1461.5|1464.2|1463.2|1464.2|1463.2|1462.3|1461.3|0
1599487500000|2020-09-07 14:05:00|1464.3|1463.3|1464.7|1463.7|1465|1464|1464.3|1463.3|0
1599487800000|2020-09-07 14:10:00|1464.8|1463.8|1464.5|1463.5|1465.2|1464.2|1464.5|1463.5|0
1599488100000|2020-09-07 14:15:00|1464.6|1463.6|1464.6|1463.6|1464.7|1463.7|1464.5|1463.5|0
1599488400000|2020-09-07 14:20:00|1464.5|1463.5|1464.5|1463.5|1464.6|1463.6|1464.1|1463.1|0
1599488700000|2020-09-07 14:25:00|1464.6|1463.6|1465.2|1464.2|1465.2|1464.2|1464.6|1463.6|0
1599489000000|2020-09-07 14:30:00|1465.5|1464.5|1466.6|1465.6|1467|1466|1465.2|1464.2|6
1599489300000|2020-09-07 14:35:00|1466.5|1465.5|1466.3|1465.3|1466.5|1465.5|1465.5|1464.5|0
1599489600000|2020-09-07 14:40:00|1466.5|1465.5|1467|1466|1467|1466|1466.3|1465.3|0
1599489900000|2020-09-07 14:45:00|1466.8|1465.8|1467|1466|1467.6|1466.6|1466.8|1465.8|0
1599490200000|2020-09-07 14:50:00|1467.1|1466.1|1465.5|1464.5|1467.3|1466.3|1465.3|1464.3|18
1599549300000|2020-09-08 07:15:00|1459.2|1458.2|1452.8|1451.8|1460.7|1459.7|1452.8|1451.8|0
1599549600000|2020-09-08 07:20:00|1452.7|1451.7|1454.3|1453.3|1454.5|1453.5|1452.5|1451.5|2
1599549900000|2020-09-08 07:25:00|1454.2|1453.2|1454.2|1453.2|1454.8|1453.8|1452.8|1451.8|0
1599550200000|2020-09-08 07:30:00|1454.3|1453.3|1454.1|1453.1|1454.3|1453.3|1451.8|1450.8|0
1599550500000|2020-09-08 07:35:00|1454.2|1453.2|1452.7|1451.7|1454.2|1453.2|1452|1451|0
1599550800000|2020-09-08 07:40:00|1452.6|1451.6|1447.1|1446.1|1452.6|1451.6|1446.9|1445.9|0
1599551100000|2020-09-08 07:45:00|1447.4|1446.4|1449.2|1448.2|1449.7|1448.7|1447.3|1446.3|0
1599551400000|2020-09-08 07:50:00|1449.4|1448.4|1451.2|1450.2|1452.2|1451.2|1448.4|1447.4|0
1599551700000|2020-09-08 07:55:00|1451.1|1450.1|1451.1|1450.1|1451.8|1450.8|1450.1|1449.1|0
1599552000000|2020-09-08 08:00:00|1450.9|1449.9|1449.6|1448.6|1451.1|1450.1|1448.7|1447.7|0
1599552300000|2020-09-08 08:05:00|1449.4|1448.4|1448.9|1447.9|1449.8|1448.8|1447.3|1446.3|0
1599552600000|2020-09-08 08:10:00|1448.7|1447.7|1447.6|1446.6|1449.4|1448.4|1447.2|1446.2|0
1599552900000|2020-09-08 08:15:00|1447.3|1446.3|1444.8|1443.8|1447.6|1446.6|1444.7|1443.7|0
1599553200000|2020-09-08 08:20:00|1444.6|1443.6|1440.6|1439.6|1444.7|1443.7|1440.6|1439.6|0
1599553500000|2020-09-08 08:25:00|1440.4|1439.4|1444.1|1443.1|1444.1|1443.1|1440.4|1439.4|0
1599553800000|2020-09-08 08:30:00|1443.9|1442.9|1444.7|1443.7|1445.1|1444.1|1443.3|1442.3|0
1599554100000|2020-09-08 08:35:00|1444.6|1443.6|1446.6|1445.6|1447.1|1446.1|1444.3|1443.3|0
1599554400000|2020-09-08 08:40:00|1446.3|1445.3|1445.2|1444.2|1446.3|1445.3|1444.3|1443.3|0
1599554700000|2020-09-08 08:45:00|1445.1|1444.1|1445.4|1444.4|1446.1|1445.1|1443.9|1442.9|0
1599555000000|2020-09-08 08:50:00|1445.7|1444.7|1445.1|1444.1|1445.7|1444.7|1443.9|1442.9|0
1599555300000|2020-09-08 08:55:00|1445.2|1444.2|1447.3|1446.3|1447.6|1446.6|1444.9|1443.9|0
1599555600000|2020-09-08 09:00:00|1447.6|1446.6|1448.3|1447.3|1448.4|1447.4|1446.4|1445.4|0
1599555900000|2020-09-08 09:05:00|1448.4|1447.4|1448.8|1447.8|1449.2|1448.2|1447.9|1446.9|0
1599556200000|2020-09-08 09:10:00|1448.9|1447.9|1448.4|1447.4|1449.8|1448.8|1447.8|1446.8|0
1599556500000|2020-09-08 09:15:00|1448.3|1447.3|1448.9|1447.9|1448.9|1447.9|1447.8|1446.8|0
1599556800000|2020-09-08 09:20:00|1448.7|1447.7|1447.3|1446.3|1448.9|1447.9|1447.3|1446.3|0
1599557100000|2020-09-08 09:25:00|1447.2|1446.2|1448.4|1447.4|1449.2|1448.2|1447.1|1446.1|0
1599557400000|2020-09-08 09:30:00|1448.3|1447.3|1447.2|1446.2|1448.7|1447.7|1446.9|1445.9|0
1599557700000|2020-09-08 09:35:00|1447.1|1446.1|1448.6|1447.6|1448.7|1447.7|1447.1|1446.1|0
1599558000000|2020-09-08 09:40:00|1448.7|1447.7|1447.1|1446.1|1449.7|1448.7|1447.1|1446.1|0
1599558300000|2020-09-08 09:45:00|1446.9|1445.9|1447.9|1446.9|1448.2|1447.2|1446.4|1445.4|0
1599558600000|2020-09-08 09:50:00|1447.8|1446.8|1446.9|1445.9|1448.1|1447.1|1446.9|1445.9|0
1599558900000|2020-09-08 09:55:00|1446.8|1445.8|1446.3|1445.3|1447.4|1446.4|1446.1|1445.1|0
1599559200000|2020-09-08 10:00:00|1446.2|1445.2|1446.6|1445.6|1447.7|1446.7|1446.2|1445.2|0
1599559500000|2020-09-08 10:05:00|1446.7|1445.7|1447.2|1446.2|1447.4|1446.4|1446.3|1445.3|0
1599559800000|2020-09-08 10:10:00|1447.1|1446.1|1447.3|1446.3|1447.4|1446.4|1446.4|1445.4|0
1599560100000|2020-09-08 10:15:00|1447.2|1446.2|1447.1|1446.1|1447.7|1446.7|1446.8|1445.8|0
1599560400000|2020-09-08 10:20:00|1447.2|1446.2|1446.9|1445.9|1448.6|1447.6|1446.9|1445.9|0
1599560700000|2020-09-08 10:25:00|1446.8|1445.8|1445.8|1444.8|1447.7|1446.7|1445.8|1444.8|0
1599561000000|2020-09-08 10:30:00|1445.9|1444.9|1446.4|1445.4|1447.1|1446.1|1445.9|1444.9|0
1599561300000|2020-09-08 10:35:00|1446.3|1445.3|1445.6|1444.6|1446.4|1445.4|1445.4|1444.4|0
1599561600000|2020-09-08 10:40:00|1445.4|1444.4|1445.3|1444.3|1445.9|1444.9|1444.9|1443.9|0
1599561900000|2020-09-08 10:45:00|1445.1|1444.1|1444.6|1443.6|1445.6|1444.6|1444.1|1443.1|0
1599562200000|2020-09-08 10:50:00|1444.3|1443.3|1443.6|1442.6|1444.3|1443.3|1443.3|1442.3|0
1599562500000|2020-09-08 10:55:00|1443.8|1442.8|1444.2|1443.2|1444.4|1443.4|1443.4|1442.4|0
1599562800000|2020-09-08 11:00:00|1444.3|1443.3|1444.9|1443.9|1445.2|1444.2|1444.1|1443.1|0
1599563100000|2020-09-08 11:05:00|1445.1|1444.1|1445.4|1444.4|1445.9|1444.9|1444.7|1443.7|0
1599563400000|2020-09-08 11:10:00|1445.6|1444.6|1445.1|1444.1|1445.6|1444.6|1444.8|1443.8|0
1599563700000|2020-09-08 11:15:00|1444.9|1443.9|1444.3|1443.3|1445.2|1444.2|1444.2|1443.2|0
1599564000000|2020-09-08 11:20:00|1444.4|1443.4|1443.9|1442.9|1444.7|1443.7|1443.9|1442.9|0
1599564300000|2020-09-08 11:25:00|1444.1|1443.1|1444.4|1443.4|1444.4|1443.4|1443.6|1442.6|0
1599564600000|2020-09-08 11:30:00|1444.6|1443.6|1442.4|1441.4|1444.7|1443.7|1442.4|1441.4|0
1599564900000|2020-09-08 11:35:00|1442.6|1441.6|1441.4|1440.4|1442.9|1441.9|1441.2|1440.2|0
1599565200000|2020-09-08 11:40:00|1441.6|1440.6|1441.1|1440.1|1441.8|1440.8|1441.1|1440.1|0
1599565500000|2020-09-08 11:45:00|1440.9|1439.9|1440.9|1439.9|1441.3|1440.3|1440.2|1439.2|0
1599565800000|2020-09-08 11:50:00|1440.8|1439.8|1440.6|1439.6|1441.2|1440.2|1440.3|1439.3|0
1599566100000|2020-09-08 11:55:00|1440.7|1439.7|1441.4|1440.4|1441.6|1440.6|1440.4|1439.4|0
1599566400000|2020-09-08 12:00:00|1441.3|1440.3|1440.3|1439.3|1441.7|1440.7|1440.3|1439.3|0
1599566700000|2020-09-08 12:05:00|1440.6|1439.6|1440.4|1439.4|1440.8|1439.8|1440.2|1439.2|0
1599567000000|2020-09-08 12:10:00|1440.7|1439.7|1438.4|1437.4|1440.8|1439.8|1438.3|1437.3|0
1599567300000|2020-09-08 12:15:00|1438.3|1437.3|1439.1|1438.1|1439.4|1438.4|1438.1|1437.1|0
1599567600000|2020-09-08 12:20:00|1438.9|1437.9|1439.2|1438.2|1439.6|1438.6|1437.9|1436.9|0
1599567900000|2020-09-08 12:25:00|1438.9|1437.9|1437.4|1436.4|1439.2|1438.2|1437.3|1436.3|0
1599568200000|2020-09-08 12:30:00|1437.2|1436.2|1436.2|1435.2|1437.6|1436.6|1435.9|1434.9|0
1599568500000|2020-09-08 12:35:00|1436.3|1435.3|1433.8|1432.8|1436.3|1435.3|1433.8|1432.8|1
1599568800000|2020-09-08 12:40:00|1433.7|1432.7|1434.7|1433.7|1435.3|1434.3|1433.6|1432.6|0
1599569100000|2020-09-08 12:45:00|1434.8|1433.8|1434.3|1433.3|1434.8|1433.8|1433.4|1432.4|0
1599569400000|2020-09-08 12:50:00|1434.2|1433.2|1433.6|1432.6|1434.6|1433.6|1433.6|1432.6|0
1599569700000|2020-09-08 12:55:00|1433.7|1432.7|1433.1|1432.1|1434.3|1433.3|1433.1|1432.1|0
1599570000000|2020-09-08 13:00:00|1433.2|1432.2|1433.6|1432.6|1433.8|1432.8|1432.8|1431.8|0
1599570300000|2020-09-08 13:05:00|1433.7|1432.7|1433.6|1432.6|1433.7|1432.7|1432.8|1431.8|0
1599570600000|2020-09-08 13:10:00|1433.4|1432.4|1432.7|1431.7|1433.6|1432.6|1432.3|1431.3|0
1599570900000|2020-09-08 13:15:00|1432.8|1431.8|1432.3|1431.3|1433.2|1432.2|1432.2|1431.2|0
1599571200000|2020-09-08 13:20:00|1432.4|1431.4|1431.7|1430.7|1432.8|1431.8|1430.6|1429.6|0
1599571500000|2020-09-08 13:25:00|1431.8|1430.8|1432.8|1431.8|1433.3|1432.3|1431.6|1430.6|0
1599571800000|2020-09-08 13:30:00|1432.4|1431.4|1432.6|1431.6|1432.8|1431.8|1430.7|1429.7|0
1599572100000|2020-09-08 13:35:00|1432.4|1431.4|1433.3|1432.3|1433.9|1432.9|1431.6|1430.6|0
1599572400000|2020-09-08 13:40:00|1432.8|1431.8|1429.6|1428.6|1433.1|1432.1|1429.2|1428.2|0
1599572700000|2020-09-08 13:45:00|1429.7|1428.7|1433.3|1432.3|1434.6|1433.6|1429.2|1428.2|0
1599573000000|2020-09-08 13:50:00|1433.4|1432.4|1434.7|1433.7|1435.4|1434.4|1432.9|1431.9|0
1599573300000|2020-09-08 13:55:00|1434.9|1433.9|1436.7|1435.7|1437.1|1436.1|1434.3|1433.3|0
1599573600000|2020-09-08 14:00:00|1436.8|1435.8|1437.9|1436.9|1438.4|1437.4|1436.3|1435.3|0
1599573900000|2020-09-08 14:05:00|1437.8|1436.8|1440.4|1439.4|1440.4|1439.4|1436.2|1435.2|0
1599574200000|2020-09-08 14:10:00|1440.7|1439.7|1445.2|1444.2|1445.3|1444.3|1440.3|1439.3|0
1599574500000|2020-09-08 14:15:00|1445.3|1444.3|1446.3|1445.3|1447.7|1446.7|1444.6|1443.6|2
1599574800000|2020-09-08 14:20:00|1446.7|1445.7|1445.8|1444.8|1447.2|1446.2|1444.1|1443.1|0
1599575100000|2020-09-08 14:25:00|1446|1445|1446.7|1445.7|1447.1|1446.1|1445.8|1444.8|0
1599575400000|2020-09-08 14:30:00|1446.5|1445.5|1445.3|1444.3|1447.2|1446.2|1444|1443|0
1599575700000|2020-09-08 14:35:00|1445.6|1444.6|1444.1|1443.1|1446.5|1445.5|1443|1442|0
1599576000000|2020-09-08 14:40:00|1444.3|1443.3|1441.3|1440.3|1444.3|1443.3|1440.7|1439.7|0
1599576300000|2020-09-08 14:45:00|1441.2|1440.2|1439.1|1438.1|1441.6|1440.6|1439.1|1438.1|0
1599576600000|2020-09-08 14:50:00|1439.2|1438.2|1439.8|1438.8|1440.3|1439.3|1439|1438|13
1599636600000|2020-09-09 07:30:00|1460.3|1459.3|1462.8|1461.8|1463.3|1462.3|1460.3|1459.3|0
1599636900000|2020-09-09 07:35:00|1463|1462|1461.5|1460.5|1463.3|1462.3|1461.2|1460.2|0
1599637200000|2020-09-09 07:40:00|1461.3|1460.3|1463|1462|1463|1462|1460.8|1459.8|0
1599637500000|2020-09-09 07:45:00|1462.8|1461.8|1461.5|1460.5|1463.3|1462.3|1460.8|1459.8|0
1599637800000|2020-09-09 07:50:00|1461.7|1460.7|1461.6|1460.6|1462.8|1461.8|1461.2|1460.2|0
1599638100000|2020-09-09 07:55:00|1461.5|1460.5|1458.3|1457.3|1461.7|1460.7|1458.3|1457.3|0
1599638400000|2020-09-09 08:00:00|1458.6|1457.6|1460.5|1459.5|1461.3|1460.3|1458.1|1457.1|0
1599638700000|2020-09-09 08:05:00|1460.6|1459.6|1462.8|1461.8|1463|1462|1460.3|1459.3|0
1599639000000|2020-09-09 08:10:00|1463|1462|1460.6|1459.6|1464.1|1463.1|1460.6|1459.6|0
1599639300000|2020-09-09 08:15:00|1460.7|1459.7|1461|1460|1461.6|1460.6|1460.5|1459.5|1
1599639600000|2020-09-09 08:20:00|1461.2|1460.2|1460.8|1459.8|1463.2|1462.2|1460.7|1459.7|5
1599639900000|2020-09-09 08:25:00|1461|1460|1459.7|1458.7|1461.3|1460.3|1458.7|1457.7|1
1599640200000|2020-09-09 08:30:00|1460|1459|1459.8|1458.8|1460.7|1459.7|1459.7|1458.7|0
1599640500000|2020-09-09 08:35:00|1460|1459|1459.1|1458.1|1460.6|1459.6|1459|1458|0
1599640800000|2020-09-09 08:40:00|1459.2|1458.2|1457.5|1456.5|1459.2|1458.2|1457.5|1456.5|0
1599641100000|2020-09-09 08:45:00|1457.7|1456.7|1458.2|1457.2|1459.1|1458.1|1457.6|1456.6|0
1599641400000|2020-09-09 08:50:00|1458.5|1457.5|1458.6|1457.6|1459.2|1458.2|1457.8|1456.8|0
1599641700000|2020-09-09 08:55:00|1458.7|1457.7|1459.2|1458.2|1459.2|1458.2|1458.1|1457.1|0
1599642000000|2020-09-09 09:00:00|1459.5|1458.5|1459.4|1458.4|1460|1459|1459|1458|0
1599642300000|2020-09-09 09:05:00|1459.2|1458.2|1459.6|1458.6|1460.2|1459.2|1459.2|1458.2|0
1599642600000|2020-09-09 09:10:00|1459.5|1458.5|1460.6|1459.6|1460.9|1459.9|1459.2|1458.2|0
1599642900000|2020-09-09 09:15:00|1460.7|1459.7|1460.9|1459.9|1461.1|1460.1|1460.5|1459.5|0
1599643200000|2020-09-09 09:20:00|1461|1460|1460.5|1459.5|1461.5|1460.5|1460.5|1459.5|0
1599643500000|2020-09-09 09:25:00|1460.7|1459.7|1459.9|1458.9|1461.1|1460.1|1459.9|1458.9|0
1599643800000|2020-09-09 09:30:00|1460.1|1459.1|1459.4|1458.4|1460.9|1459.9|1459|1458|0
1599644100000|2020-09-09 09:35:00|1459.5|1458.5|1460.7|1459.7|1461|1460|1459.2|1458.2|0
1599644400000|2020-09-09 09:40:00|1460.6|1459.6|1460|1459|1460.7|1459.7|1459.7|1458.7|0
1599644700000|2020-09-09 09:45:00|1460.1|1459.1|1460|1459|1461|1460|1459.9|1458.9|0
1599645000000|2020-09-09 09:50:00|1460.1|1459.1|1459.5|1458.5|1460.4|1459.4|1459.4|1458.4|0
1599645300000|2020-09-09 09:55:00|1459.6|1458.6|1458.5|1457.5|1460|1459|1458.4|1457.4|0
1599645600000|2020-09-09 10:00:00|1458.4|1457.4|1458.2|1457.2|1459.2|1458.2|1458.2|1457.2|0
1599645900000|2020-09-09 10:05:00|1458.4|1457.4|1457.7|1456.7|1458.6|1457.6|1457.5|1456.5|0
1599646200000|2020-09-09 10:10:00|1457.9|1456.9|1457.7|1456.7|1458|1457|1457.5|1456.5|0
1599646500000|2020-09-09 10:15:00|1457.6|1456.6|1457.6|1456.6|1457.9|1456.9|1457|1456|0
1599646800000|2020-09-09 10:20:00|1457.7|1456.7|1457.4|1456.4|1457.7|1456.7|1456.9|1455.9|0
1599647100000|2020-09-09 10:25:00|1457.2|1456.2|1458.2|1457.2|1458.2|1457.2|1456.9|1455.9|0
1599647400000|2020-09-09 10:30:00|1458.5|1457.5|1458.4|1457.4|1458.9|1457.9|1457.6|1456.6|0
1599647700000|2020-09-09 10:35:00|1458.5|1457.5|1457.9|1456.9|1458.6|1457.6|1457.7|1456.7|0
1599648000000|2020-09-09 10:40:00|1458|1457|1458|1457|1458.5|1457.5|1457.7|1456.7|0
1599648300000|2020-09-09 10:45:00|1458.1|1457.1|1457.6|1456.6|1458.1|1457.1|1457.6|1456.6|0
1599648600000|2020-09-09 10:50:00|1457.7|1456.7|1457.9|1456.9|1458.5|1457.5|1457.6|1456.6|0
1599648900000|2020-09-09 10:55:00|1458|1457|1459.1|1458.1|1459.2|1458.2|1457.9|1456.9|0
1599649200000|2020-09-09 11:00:00|1459.4|1458.4|1458.4|1457.4|1459.5|1458.5|1458.4|1457.4|0
1599649500000|2020-09-09 11:05:00|1458.2|1457.2|1456.6|1455.6|1458.2|1457.2|1456.5|1455.5|0
1599649800000|2020-09-09 11:10:00|1456.5|1455.5|1457.1|1456.1|1457.7|1456.7|1456.5|1455.5|0
1599650100000|2020-09-09 11:15:00|1457.2|1456.2|1456.9|1455.9|1457.5|1456.5|1456.9|1455.9|0
1599650400000|2020-09-09 11:20:00|1456.7|1455.7|1457.6|1456.6|1457.7|1456.7|1456.4|1455.4|0
1599650700000|2020-09-09 11:25:00|1457.7|1456.7|1459.2|1458.2|1459.2|1458.2|1457.6|1456.6|0
1599651000000|2020-09-09 11:30:00|1459.1|1458.1|1459.1|1458.1|1459.5|1458.5|1458.6|1457.6|0
1599651300000|2020-09-09 11:35:00|1459.4|1458.4|1459.2|1458.2|1460.2|1459.2|1459.2|1458.2|0
1599651600000|2020-09-09 11:40:00|1459.1|1458.1|1459.1|1458.1|1459.6|1458.6|1458.2|1457.2|0
1599651900000|2020-09-09 11:45:00|1459.2|1458.2|1459|1458|1460|1459|1459|1458|0
1599652200000|2020-09-09 11:50:00|1459.1|1458.1|1459|1458|1459.2|1458.2|1458.2|1457.2|0
1599652500000|2020-09-09 11:55:00|1459.2|1458.2|1458.9|1457.9|1459.6|1458.6|1458.9|1457.9|0
1599652800000|2020-09-09 12:00:00|1459.1|1458.1|1459.7|1458.7|1460.2|1459.2|1458.9|1457.9|0
1599653100000|2020-09-09 12:05:00|1460|1459|1460.7|1459.7|1460.9|1459.9|1459.2|1458.2|0
1599653400000|2020-09-09 12:10:00|1461|1460|1461.2|1460.2|1461.9|1460.9|1460.7|1459.7|0
1599653700000|2020-09-09 12:15:00|1461.5|1460.5|1460.6|1459.6|1461.9|1460.9|1460.5|1459.5|0
1599654000000|2020-09-09 12:20:00|1460.5|1459.5|1461.4|1460.4|1461.9|1460.9|1460.5|1459.5|0
1599654300000|2020-09-09 12:25:00|1461.6|1460.6|1461.2|1460.2|1462.2|1461.2|1461.2|1460.2|0
1599654600000|2020-09-09 12:30:00|1461.4|1460.4|1461.6|1460.6|1461.6|1460.6|1460.7|1459.7|0
1599654900000|2020-09-09 12:35:00|1461.5|1460.5|1463.2|1462.2|1463.4|1462.4|1461.5|1460.5|0
1599655200000|2020-09-09 12:40:00|1463.6|1462.6|1462.9|1461.9|1463.6|1462.6|1462.6|1461.6|0
1599655500000|2020-09-09 12:45:00|1463|1462|1464.5|1463.5|1464.6|1463.6|1462.9|1461.9|0
1599655800000|2020-09-09 12:50:00|1464.4|1463.4|1463.2|1462.2|1464.5|1463.5|1462.6|1461.6|0
1599656100000|2020-09-09 12:55:00|1463.4|1462.4|1463.7|1462.7|1464.4|1463.4|1462.9|1461.9|0
1599656400000|2020-09-09 13:00:00|1463.6|1462.6|1465|1464|1465.1|1464.1|1463.6|1462.6|0
1599656700000|2020-09-09 13:05:00|1464.9|1463.9|1464.4|1463.4|1465.1|1464.1|1464.2|1463.2|0
1599657000000|2020-09-09 13:10:00|1464.5|1463.5|1464.6|1463.6|1464.6|1463.6|1464.2|1463.2|0
1599657300000|2020-09-09 13:15:00|1466|1465|1466.9|1465.9|1467.1|1466.1|1465.6|1464.6|1
1599657600000|2020-09-09 13:20:00|1467|1466|1466.6|1465.6|1467.4|1466.4|1466.4|1465.4|0
1599657900000|2020-09-09 13:25:00|1466.5|1465.5|1466.9|1465.9|1468.2|1467.2|1466.4|1465.4|1
1599658200000|2020-09-09 13:30:00|1467|1466|1467.7|1466.7|1467.9|1466.9|1466|1465|0
1599658500000|2020-09-09 13:35:00|1468|1467|1466.7|1465.7|1469.2|1468.2|1466.6|1465.6|0
1599658800000|2020-09-09 13:40:00|1466.6|1465.6|1468.9|1467.9|1469.6|1468.6|1466.6|1465.6|0
1599659100000|2020-09-09 13:45:00|1469|1468|1469.5|1468.5|1469.9|1468.9|1467.9|1466.9|1
1599659400000|2020-09-09 13:50:00|1469.6|1468.6|1471.2|1470.2|1471.2|1470.2|1469.1|1468.1|0
1599659700000|2020-09-09 13:55:00|1471.1|1470.1|1472.1|1471.1|1472.1|1471.1|1470.9|1469.9|0
1599660000000|2020-09-09 14:00:00|1472.2|1471.2|1474|1473|1474.4|1473.4|1472.2|1471.2|0
1599660300000|2020-09-09 14:05:00|1474.1|1473.1|1473.6|1472.6|1474.7|1473.7|1473.1|1472.1|0
1599660600000|2020-09-09 14:10:00|1473.7|1472.7|1473.6|1472.6|1474.1|1473.1|1472.8|1471.8|0
1599660900000|2020-09-09 14:15:00|1473.7|1472.7|1475.8|1474.8|1476.1|1475.1|1473.7|1472.7|0
1599661200000|2020-09-09 14:20:00|1475.9|1474.9|1475.2|1474.2|1475.9|1474.9|1474.7|1473.7|0
1599661500000|2020-09-09 14:25:00|1475.3|1474.3|1476.9|1475.9|1477.8|1476.8|1475.3|1474.3|2
1599661800000|2020-09-09 14:30:00|1477.1|1476.1|1475.9|1474.9|1477.3|1476.3|1475.8|1474.8|0
1599662100000|2020-09-09 14:35:00|1475.8|1474.8|1477.1|1476.1|1477.2|1476.2|1475.8|1474.8|0
1599662400000|2020-09-09 14:40:00|1477.2|1476.2|1477.2|1476.2|1477.4|1476.4|1476.8|1475.8|0
1599662700000|2020-09-09 14:45:00|1477.1|1476.1|1476.8|1475.8|1477.1|1476.1|1476.4|1475.4|4
1599663000000|2020-09-09 14:50:00|1476.9|1475.9|1477.1|1476.1|1477.9|1476.9|1476.4|1475.4|30
1599721800000|2020-09-10 07:10:00|1473.7|1472.7|1470.8|1469.8|1473.7|1472.7|1470.8|1469.8|0
1599722100000|2020-09-10 07:15:00|1470.9|1469.9|1472.8|1471.8|1473.1|1472.1|1470.3|1469.3|0
1599722400000|2020-09-10 07:20:00|1472.9|1471.9|1470.8|1469.8|1473.1|1472.1|1469.8|1468.8|0
1599722700000|2020-09-10 07:25:00|1470.9|1469.9|1470.1|1469.1|1471.7|1470.7|1468.7|1467.7|0
1599723000000|2020-09-10 07:30:00|1469.9|1468.9|1466.1|1465.1|1471.1|1470.1|1466.1|1465.1|0
1599723300000|2020-09-10 07:35:00|1465.9|1464.9|1466.4|1465.4|1467.4|1466.4|1465.7|1464.7|0
1599723600000|2020-09-10 07:40:00|1466.2|1465.2|1465.4|1464.4|1466.4|1465.4|1464.8|1463.8|0
1599723900000|2020-09-10 07:45:00|1465.6|1464.6|1466.3|1465.3|1466.6|1465.6|1465.2|1464.2|0
1599724200000|2020-09-10 07:50:00|1466.4|1465.4|1466.3|1465.3|1467.1|1466.1|1465.2|1464.2|0
1599724500000|2020-09-10 07:55:00|1466.8|1465.8|1467.4|1466.4|1468.8|1467.8|1466.7|1465.7|0
1599724800000|2020-09-10 08:00:00|1467.3|1466.3|1467.4|1466.4|1468.3|1467.3|1466.6|1465.6|0
1599725100000|2020-09-10 08:05:00|1467.1|1466.1|1468.6|1467.6|1468.9|1467.9|1466.8|1465.8|0
1599725400000|2020-09-10 08:10:00|1468.4|1467.4|1468.6|1467.6|1469.4|1468.4|1468.2|1467.2|0
1599725700000|2020-09-10 08:15:00|1468.4|1467.4|1467.6|1466.6|1468.9|1467.9|1466.8|1465.8|0
1599726000000|2020-09-10 08:20:00|1467.7|1466.7|1466.8|1465.8|1467.7|1466.7|1466.7|1465.7|0
1599726300000|2020-09-10 08:25:00|1466.7|1465.7|1467.2|1466.2|1467.6|1466.6|1466.7|1465.7|0
1599726600000|2020-09-10 08:30:00|1467.1|1466.1|1465.9|1464.9|1467.3|1466.3|1465.9|1464.9|0
1599726900000|2020-09-10 08:35:00|1466.1|1465.1|1467.2|1466.2|1467.4|1466.4|1466.1|1465.1|0
1599727200000|2020-09-10 08:40:00|1467.3|1466.3|1467.4|1466.4|1467.4|1466.4|1466.2|1465.2|0
1599727500000|2020-09-10 08:45:00|1467.3|1466.3|1467.7|1466.7|1467.8|1466.8|1467.3|1466.3|0
1599727800000|2020-09-10 08:50:00|1467.8|1466.8|1467.7|1466.7|1467.8|1466.8|1467.3|1466.3|0
1599728100000|2020-09-10 08:55:00|1467.6|1466.6|1467.3|1466.3|1467.8|1466.8|1467.3|1466.3|0
1599728400000|2020-09-10 09:00:00|1467.2|1466.2|1467.6|1466.6|1467.6|1466.6|1466.7|1465.7|0
1599728700000|2020-09-10 09:05:00|1467.4|1466.4|1467.9|1466.9|1467.9|1466.9|1467.2|1466.2|0
1599729000000|2020-09-10 09:10:00|1467.8|1466.8|1467.8|1466.8|1468.1|1467.1|1467.7|1466.7|0
1599729300000|2020-09-10 09:15:00|1467.7|1466.7|1467.3|1466.3|1467.8|1466.8|1467.1|1466.1|0
1599729600000|2020-09-10 09:20:00|1467.2|1466.2|1467.3|1466.3|1467.3|1466.3|1466.7|1465.7|0
1599729900000|2020-09-10 09:25:00|1467.4|1466.4|1467.7|1466.7|1467.7|1466.7|1467.3|1466.3|0
1599730200000|2020-09-10 09:30:00|1467.6|1466.6|1469.4|1468.4|1469.4|1468.4|1467.6|1466.6|4
1599730500000|2020-09-10 09:35:00|1469.2|1468.2|1469.9|1468.9|1469.9|1468.9|1468.9|1467.9|0
1599730800000|2020-09-10 09:40:00|1469.7|1468.7|1469.2|1468.2|1469.9|1468.9|1468.4|1467.4|0
1599731100000|2020-09-10 09:45:00|1468.9|1467.9|1469.2|1468.2|1469.2|1468.2|1468.7|1467.7|0
1599731400000|2020-09-10 09:50:00|1469.3|1468.3|1469.2|1468.2|1469.4|1468.4|1469.1|1468.1|0
1599731700000|2020-09-10 09:55:00|1469.3|1468.3|1469.7|1468.7|1469.7|1468.7|1469.2|1468.2|0
1599732000000|2020-09-10 10:00:00|1470.9|1469.9|1470.7|1469.7|1471.2|1470.2|1470.4|1469.4|1
1599732300000|2020-09-10 10:05:00|1470.9|1469.9|1470.4|1469.4|1471.2|1470.2|1470.4|1469.4|0
1599732600000|2020-09-10 10:10:00|1470.2|1469.2|1470.7|1469.7|1470.7|1469.7|1469.9|1468.9|0
1599732900000|2020-09-10 10:15:00|1470.9|1469.9|1470.2|1469.2|1471.4|1470.4|1469.9|1468.9|0
1599733200000|2020-09-10 10:20:00|1470.4|1469.4|1469.4|1468.4|1470.4|1469.4|1469.4|1468.4|0
1599733500000|2020-09-10 10:25:00|1469.2|1468.2|1468.4|1467.4|1469.2|1468.2|1468.2|1467.2|0
1599733800000|2020-09-10 10:30:00|1468.2|1467.2|1466.7|1465.7|1468.4|1467.4|1466.7|1465.7|0
1599734100000|2020-09-10 10:35:00|1466.9|1465.9|1466.2|1465.2|1466.9|1465.9|1466.2|1465.2|0
1599734400000|2020-09-10 10:40:00|1465.9|1464.9|1464.7|1463.7|1465.9|1464.9|1464.7|1463.7|0
1599734700000|2020-09-10 10:45:00|1464.4|1463.4|1464.7|1463.7|1464.7|1463.7|1463.7|1462.7|0
1599735000000|2020-09-10 10:50:00|1464.4|1463.4|1465.7|1464.7|1465.9|1464.9|1464.2|1463.2|0
1599735300000|2020-09-10 10:55:00|1465.9|1464.9|1465.9|1464.9|1466.4|1465.4|1465.2|1464.2|0
1599735600000|2020-09-10 11:00:00|1466.2|1465.2|1466.9|1465.9|1466.9|1465.9|1465.9|1464.9|0
1599735900000|2020-09-10 11:05:00|1467.2|1466.2|1465.2|1464.2|1467.2|1466.2|1465.2|1464.2|1
1599736200000|2020-09-10 11:10:00|1465.4|1464.4|1464.4|1463.4|1465.4|1464.4|1464.2|1463.2|0
1599736500000|2020-09-10 11:15:00|1464.2|1463.2|1465.2|1464.2|1465.2|1464.2|1464.2|1463.2|0
1599736800000|2020-09-10 11:20:00|1465.4|1464.4|1465.7|1464.7|1466.2|1465.2|1465.4|1464.4|0
1599737100000|2020-09-10 11:25:00|1465.9|1464.9|1467.7|1466.7|1467.9|1466.9|1465.7|1464.7|0
1599737400000|2020-09-10 11:30:00|1467.4|1466.4|1466.7|1465.7|1467.7|1466.7|1466.4|1465.4|0
1599737700000|2020-09-10 11:35:00|1466.9|1465.9|1467.7|1466.7|1467.9|1466.9|1466.9|1465.9|0
1599738000000|2020-09-10 11:40:00|1467.4|1466.4|1467.7|1466.7|1467.9|1466.9|1467.4|1466.4|0
1599738300000|2020-09-10 11:45:00|1467.4|1466.4|1468.4|1467.4|1468.7|1467.7|1467.2|1466.2|0
1599738600000|2020-09-10 11:50:00|1468.7|1467.7|1469.2|1468.2|1469.2|1468.2|1468.4|1467.4|0
1599738900000|2020-09-10 11:55:00|1468.9|1467.9|1469.2|1468.2|1469.4|1468.4|1468.7|1467.7|0
1599739200000|2020-09-10 12:00:00|1469.4|1468.4|1470.2|1469.2|1470.2|1469.2|1469.4|1468.4|0
1599739500000|2020-09-10 12:05:00|1470.4|1469.4|1469.4|1468.4|1470.7|1469.7|1469.4|1468.4|0
1599739800000|2020-09-10 12:10:00|1469.2|1468.2|1469.9|1468.9|1469.9|1468.9|1469.2|1468.2|0
1599740100000|2020-09-10 12:15:00|1469.7|1468.7|1470.2|1469.2|1470.4|1469.4|1469.2|1468.2|0
1599740400000|2020-09-10 12:20:00|1470.4|1469.4|1469.9|1468.9|1470.4|1469.4|1469.9|1468.9|0
1599740700000|2020-09-10 12:25:00|1469.7|1468.7|1469.4|1468.4|1469.9|1468.9|1469.4|1468.4|0
1599741000000|2020-09-10 12:30:00|1469.7|1468.7|1467.2|1466.2|1469.9|1468.9|1466.9|1465.9|0
1599741300000|2020-09-10 12:35:00|1466.9|1465.9|1468.4|1467.4|1468.7|1467.7|1466.7|1465.7|0
1599741600000|2020-09-10 12:40:00|1468.7|1467.7|1467.9|1466.9|1468.7|1467.7|1467.9|1466.9|0
1599741900000|2020-09-10 12:45:00|1467.7|1466.7|1469.2|1468.2|1469.4|1468.4|1467.7|1466.7|0
1599742200000|2020-09-10 12:50:00|1469.4|1468.4|1469.4|1468.4|1470.2|1469.2|1469.2|1468.2|0
1599742500000|2020-09-10 12:55:00|1469.9|1468.9|1470.4|1469.4|1470.4|1469.4|1469.7|1468.7|0
1599742800000|2020-09-10 13:00:00|1470.7|1469.7|1470.7|1469.7|1470.9|1469.9|1470.2|1469.2|0
1599743100000|2020-09-10 13:05:00|1470.9|1469.9|1471.4|1470.4|1471.7|1470.7|1470.7|1469.7|0
1599743400000|2020-09-10 13:10:00|1471.2|1470.2|1469.9|1468.9|1471.4|1470.4|1469.9|1468.9|0
1599743700000|2020-09-10 13:15:00|1470.2|1469.2|1471.4|1470.4|1471.4|1470.4|1469.9|1468.9|0
1599744000000|2020-09-10 13:20:00|1471.2|1470.2|1471.4|1470.4|1471.4|1470.4|1470.4|1469.4|0
1599744300000|2020-09-10 13:25:00|1471.7|1470.7|1473.2|1472.2|1473.2|1472.2|1471.4|1470.4|0
1599744600000|2020-09-10 13:30:00|1472.9|1471.9|1476.2|1475.2|1476.2|1475.2|1472.2|1471.2|0
1599744900000|2020-09-10 13:35:00|1475.9|1474.9|1474.7|1473.7|1476.2|1475.2|1474.4|1473.4|0
1599745200000|2020-09-10 13:40:00|1474.9|1473.9|1474.4|1473.4|1475.2|1474.2|1473.9|1472.9|0
1599745500000|2020-09-10 13:45:00|1474.2|1473.2|1472.7|1471.7|1474.7|1473.7|1472.4|1471.4|0
1599745800000|2020-09-10 13:50:00|1472.4|1471.4|1471.9|1470.9|1472.9|1471.9|1470.9|1469.9|0
1599746100000|2020-09-10 13:55:00|1472.2|1471.2|1473.7|1472.7|1473.7|1472.7|1471.9|1470.9|0
1599746400000|2020-09-10 14:00:00|1473.9|1472.9|1474.9|1473.9|1475.2|1474.2|1473.7|1472.7|0
1599746700000|2020-09-10 14:05:00|1475.2|1474.2|1475.2|1474.2|1475.4|1474.4|1474.4|1473.4|0
1599747000000|2020-09-10 14:10:00|1475.4|1474.4|1474.9|1473.9|1475.4|1474.4|1473.9|1472.9|0
1599747300000|2020-09-10 14:15:00|1474.7|1473.7|1473.9|1472.9|1475.4|1474.4|1473.9|1472.9|0
1599747600000|2020-09-10 14:20:00|1473.7|1472.7|1472.7|1471.7|1473.7|1472.7|1472.4|1471.4|0
1599747900000|2020-09-10 14:25:00|1472.9|1471.9|1471.9|1470.9|1472.9|1471.9|1471.9|1470.9|0
1599748200000|2020-09-10 14:30:00|1472.2|1471.2|1472.9|1471.9|1472.9|1471.9|1471.9|1470.9|0
1599748500000|2020-09-10 14:35:00|1472.7|1471.7|1473.2|1472.2|1473.2|1472.2|1472.2|1471.2|0
1599748800000|2020-09-10 14:40:00|1472.9|1471.9|1472.4|1471.4|1473.4|1472.4|1472.4|1471.4|0
1599749100000|2020-09-10 14:45:00|1472.2|1471.2|1470.7|1469.7|1472.4|1471.4|1469.2|1468.2|0
1599749400000|2020-09-10 14:50:00|1470.9|1469.9|1472|1471|1472.3|1471.3|1470.9|1469.9|2
1599810000000|2020-09-11 07:40:00|1468.4|1467.4|1468|1467|1468.4|1467.4|1466.9|1465.9|0
1599810300000|2020-09-11 07:45:00|1467.9|1466.9|1465.8|1464.8|1467.9|1466.9|1465.8|1464.8|0
1599810600000|2020-09-11 07:50:00|1465.7|1464.7|1465.7|1464.7|1466|1465|1465.4|1464.4|0
1599810900000|2020-09-11 07:55:00|1465.5|1464.5|1464.5|1463.5|1465.7|1464.7|1464.5|1463.5|0
1599811200000|2020-09-11 08:00:00|1464.7|1463.7|1465.5|1464.5|1465.5|1464.5|1464.5|1463.5|0
1599811500000|2020-09-11 08:05:00|1465.7|1464.7|1467|1466|1467.4|1466.4|1464.4|1463.4|1
1599811800000|2020-09-11 08:10:00|1466.8|1465.8|1467.8|1466.8|1468|1467|1466.5|1465.5|0
1599812100000|2020-09-11 08:15:00|1468|1467|1469|1468|1469.3|1468.3|1467.5|1466.5|0
1599812400000|2020-09-11 08:20:00|1469.3|1468.3|1468.5|1467.5|1469.5|1468.5|1468.5|1467.5|0
1599812700000|2020-09-11 08:25:00|1468.8|1467.8|1468|1467|1469.5|1468.5|1467.8|1466.8|0
1599813000000|2020-09-11 08:30:00|1468.3|1467.3|1468.8|1467.8|1468.8|1467.8|1467.5|1466.5|0
1599813300000|2020-09-11 08:35:00|1469|1468|1467.3|1466.3|1469|1468|1467.3|1466.3|0
1599813600000|2020-09-11 08:40:00|1467.5|1466.5|1467.3|1466.3|1468|1467|1467|1466|0
1599813900000|2020-09-11 08:45:00|1467|1466|1465.8|1464.8|1467.8|1466.8|1465.5|1464.5|0
1599814200000|2020-09-11 08:50:00|1466|1465|1467.5|1466.5|1467.8|1466.8|1465.8|1464.8|0
1599814500000|2020-09-11 08:55:00|1467.3|1466.3|1466.5|1465.5|1467.3|1466.3|1464.8|1463.8|0
1599814800000|2020-09-11 09:00:00|1466.3|1465.3|1466.3|1465.3|1466.5|1465.5|1465.8|1464.8|0
1599815100000|2020-09-11 09:05:00|1466|1465|1467.5|1466.5|1467.5|1466.5|1465.8|1464.8|0
1599815400000|2020-09-11 09:10:00|1467.8|1466.8|1469|1468|1469|1468|1467.5|1466.5|0
1599815700000|2020-09-11 09:15:00|1468.8|1467.8|1469|1468|1469.3|1468.3|1468.5|1467.5|0
1599816000000|2020-09-11 09:20:00|1468.8|1467.8|1470.3|1469.3|1470.3|1469.3|1468.5|1467.5|0
1599816300000|2020-09-11 09:25:00|1470|1469|1470|1469|1470|1469|1469.5|1468.5|0
1599816600000|2020-09-11 09:30:00|1470.3|1469.3|1469.5|1468.5|1470.3|1469.3|1469|1468|0
1599816900000|2020-09-11 09:35:00|1469.8|1468.8|1469.3|1468.3|1470.3|1469.3|1469|1468|0
1599817200000|2020-09-11 09:40:00|1469.5|1468.5|1469.3|1468.3|1470|1469|1468.8|1467.8|0
1599817500000|2020-09-11 09:45:00|1469.5|1468.5|1469.5|1468.5|1469.8|1468.8|1469.3|1468.3|0
1599817800000|2020-09-11 09:50:00|1469.8|1468.8|1470|1469|1470|1469|1469.5|1468.5|0
1599818100000|2020-09-11 09:55:00|1469.8|1468.8|1470.3|1469.3|1470.3|1469.3|1469.3|1468.3|0
1599818400000|2020-09-11 10:00:00|1470|1469|1470|1469|1470.3|1469.3|1469|1468|0
1599818700000|2020-09-11 10:05:00|1469.8|1468.8|1470.3|1469.3|1470.8|1469.8|1469.8|1468.8|0
1599819000000|2020-09-11 10:10:00|1470|1469|1468.8|1467.8|1470.3|1469.3|1468.8|1467.8|0
1599819300000|2020-09-11 10:15:00|1468.5|1467.5|1468.3|1467.3|1468.8|1467.8|1467.8|1466.8|0
1599819600000|2020-09-11 10:20:00|1468|1467|1469.8|1468.8|1469.8|1468.8|1468|1467|0
1599819900000|2020-09-11 10:25:00|1470|1469|1470|1469|1470|1469|1469.3|1468.3|0
1599820200000|2020-09-11 10:30:00|1469.8|1468.8|1471.5|1470.5|1471.5|1470.5|1469.8|1468.8|0
1599820500000|2020-09-11 10:35:00|1471|1470|1471.8|1470.8|1472|1471|1471|1470|0
1599820800000|2020-09-11 10:40:00|1472|1471|1472.8|1471.8|1472.9|1471.9|1471.8|1470.8|0
1599821100000|2020-09-11 10:45:00|1472.7|1471.7|1469.7|1468.7|1472.9|1471.9|1469.7|1468.7|2
1599821400000|2020-09-11 10:50:00|1469.8|1468.8|1468.4|1467.4|1469.8|1468.8|1468.2|1467.2|0
1599821700000|2020-09-11 10:55:00|1468.3|1467.3|1468.9|1467.9|1469.4|1468.4|1468.3|1467.3|0
1599822000000|2020-09-11 11:00:00|1468.8|1467.8|1467.7|1466.7|1468.9|1467.9|1467.7|1466.7|0
1599822300000|2020-09-11 11:05:00|1467.8|1466.8|1467.7|1466.7|1468.5|1467.5|1466.9|1465.9|0
1599822600000|2020-09-11 11:10:00|1467.8|1466.8|1467.4|1466.4|1467.9|1466.9|1467.4|1466.4|0
1599822900000|2020-09-11 11:15:00|1467.2|1466.2|1466.2|1465.2|1467.4|1466.4|1466.2|1465.2|0
1599823200000|2020-09-11 11:20:00|1466.3|1465.3|1465.9|1464.9|1466.7|1465.7|1465.9|1464.9|0
1599823500000|2020-09-11 11:25:00|1465.8|1464.8|1466.4|1465.4|1466.8|1465.8|1465.4|1464.4|0
1599823800000|2020-09-11 11:30:00|1466.5|1465.5|1466.8|1465.8|1466.8|1465.8|1466.2|1465.2|0
1599824100000|2020-09-11 11:35:00|1466.7|1465.7|1467|1466|1467.4|1466.4|1466.7|1465.7|0
1599824400000|2020-09-11 11:40:00|1466.9|1465.9|1466.9|1465.9|1467|1466|1466.6|1465.6|0
1599824700000|2020-09-11 11:45:00|1467|1466|1467.5|1466.5|1467.5|1466.5|1467|1466|0
1599825000000|2020-09-11 11:50:00|1467.4|1466.4|1467.2|1466.2|1467.7|1466.7|1465.9|1464.9|1
1599825300000|2020-09-11 11:55:00|1467.5|1466.5|1466.2|1465.2|1467.5|1466.5|1466.2|1465.2|0
1599825600000|2020-09-11 12:00:00|1466.5|1465.5|1467.2|1466.2|1467.7|1466.7|1466.5|1465.5|0
1599825900000|2020-09-11 12:05:00|1467.5|1466.5|1468.7|1467.7|1468.7|1467.7|1467.5|1466.5|0
1599826200000|2020-09-11 12:10:00|1468.5|1467.5|1470.2|1469.2|1470.2|1469.2|1468.5|1467.5|0
1599826500000|2020-09-11 12:15:00|1470.5|1469.5|1469.5|1468.5|1470.5|1469.5|1469.5|1468.5|0
1599826800000|2020-09-11 12:20:00|1469.7|1468.7|1470.7|1469.7|1471|1470|1469.5|1468.5|0
1599827100000|2020-09-11 12:25:00|1470.5|1469.5|1470|1469|1470.5|1469.5|1469.2|1468.2|0
1599827400000|2020-09-11 12:30:00|1469.7|1468.7|1469.5|1468.5|1470|1469|1469.5|1468.5|0
1599827700000|2020-09-11 12:35:00|1469.7|1468.7|1470.7|1469.7|1470.7|1469.7|1469.7|1468.7|0
1599828000000|2020-09-11 12:40:00|1470.5|1469.5|1470.7|1469.7|1470.7|1469.7|1470|1469|0
1599828300000|2020-09-11 12:45:00|1470.2|1469.2|1470|1469|1470.2|1469.2|1469.7|1468.7|0
1599828600000|2020-09-11 12:50:00|1470.2|1469.2|1470.7|1469.7|1471|1470|1470.2|1469.2|0
1599828900000|2020-09-11 12:55:00|1470.2|1469.2|1470.2|1469.2|1470.7|1469.7|1470.2|1469.2|0
1599829200000|2020-09-11 13:00:00|1470.5|1469.5|1470|1469|1471.2|1470.2|1470|1469|0
1599829500000|2020-09-11 13:05:00|1470.2|1469.2|1470.2|1469.2|1470.7|1469.7|1470|1469|0
1599829800000|2020-09-11 13:10:00|1470|1469|1470.2|1469.2|1470.5|1469.5|1469.9|1468.9|0
1599830100000|2020-09-11 13:15:00|1470.5|1469.5|1469.6|1468.6|1470.7|1469.7|1469.6|1468.6|0
1599830400000|2020-09-11 13:20:00|1469.5|1468.5|1469|1468|1469.6|1468.6|1469|1468|0
1599830700000|2020-09-11 13:25:00|1468.9|1467.9|1469|1468|1469.1|1468.1|1468.9|1467.9|0
1599831000000|2020-09-11 13:30:00|1468.9|1467.9|1467.2|1466.2|1469.6|1468.6|1467|1466|2
1599831300000|2020-09-11 13:35:00|1467|1466|1467.2|1466.2|1467.7|1466.7|1466.5|1465.5|0
1599831600000|2020-09-11 13:40:00|1467|1466|1467.6|1466.6|1468.5|1467.5|1467|1466|0
1599831900000|2020-09-11 13:45:00|1468|1467|1469.1|1468.1|1469.1|1468.1|1467.5|1466.5|0
1599832200000|2020-09-11 13:50:00|1469|1468|1470.9|1469.9|1470.9|1469.9|1468.7|1467.7|0
1599832500000|2020-09-11 13:55:00|1470.6|1469.6|1470.4|1469.4|1470.7|1469.7|1467.9|1466.9|0
1599832800000|2020-09-11 14:00:00|1470.1|1469.1|1468.6|1467.6|1470.2|1469.2|1468.2|1467.2|0
1599833100000|2020-09-11 14:05:00|1468.7|1467.7|1466.5|1465.5|1469.2|1468.2|1466.4|1465.4|0
1599833400000|2020-09-11 14:10:00|1466.4|1465.4|1465.8|1464.8|1466.4|1465.4|1464|1463|0
1599833700000|2020-09-11 14:15:00|1465.9|1464.9|1466.8|1465.8|1467.8|1466.8|1465.5|1464.5|0
1599834000000|2020-09-11 14:20:00|1467|1466|1467.4|1466.4|1467.8|1466.8|1466.5|1465.5|0
1599834300000|2020-09-11 14:25:00|1467.6|1466.6|1467.1|1466.1|1468.1|1467.1|1466.4|1465.4|0
1599834600000|2020-09-11 14:30:00|1467.3|1466.3|1465.8|1464.8|1467.8|1466.8|1465.5|1464.5|0
1599834900000|2020-09-11 14:35:00|1465.9|1464.9|1466.8|1465.8|1467.4|1466.4|1465.8|1464.8|0
1599835200000|2020-09-11 14:40:00|1466.5|1465.5|1467.8|1466.8|1467.8|1466.8|1466.5|1465.5|0
1599835500000|2020-09-11 14:45:00|1467.9|1466.9|1467.1|1466.1|1468.6|1467.6|1467|1466|0
1599835800000|2020-09-11 14:50:00|1467.4|1466.4|1467.1|1466.1|1468.5|1467.5|1466.8|1465.8|3
1600068300000|2020-09-14 07:25:00|1473.3|1472.3|1471.1|1470.1|1473.3|1472.3|1470.9|1469.9|0
1600068600000|2020-09-14 07:30:00|1470.9|1469.9|1468.3|1467.3|1470.9|1469.9|1468.3|1467.3|0
1600068900000|2020-09-14 07:35:00|1468.4|1467.4|1468.6|1467.6|1468.6|1467.6|1467|1466|0
1600069200000|2020-09-14 07:40:00|1468.4|1467.4|1468.2|1467.2|1469.4|1468.4|1467.8|1466.8|0
1600069500000|2020-09-14 07:45:00|1468.1|1467.1|1468.4|1467.4|1468.7|1467.7|1467.3|1466.3|0
1600069800000|2020-09-14 07:50:00|1468.3|1467.3|1469.2|1468.2|1470.1|1469.1|1468.3|1467.3|0
1600070100000|2020-09-14 07:55:00|1469.1|1468.1|1469.2|1468.2|1470.1|1469.1|1468.9|1467.9|0
1600070400000|2020-09-14 08:00:00|1469.3|1468.3|1469.8|1468.8|1470.7|1469.7|1469.3|1468.3|0
1600070700000|2020-09-14 08:05:00|1469.7|1468.7|1467.7|1466.7|1469.8|1468.8|1467.7|1466.7|0
1600071000000|2020-09-14 08:10:00|1467.6|1466.6|1468.2|1467.2|1468.4|1467.4|1467.1|1466.1|0
1600071300000|2020-09-14 08:15:00|1467.9|1466.9|1467.7|1466.7|1468.9|1467.9|1467.1|1466.1|0
1600071600000|2020-09-14 08:20:00|1467.4|1466.4|1467.3|1466.3|1467.9|1466.9|1466.7|1465.7|0
1600071900000|2020-09-14 08:25:00|1467.4|1466.4|1465.9|1464.9|1467.7|1466.7|1465.7|1464.7|0
1600072200000|2020-09-14 08:30:00|1466.1|1465.1|1465.6|1464.6|1466.8|1465.8|1465.4|1464.4|0
1600072500000|2020-09-14 08:35:00|1465.7|1464.7|1466.2|1465.2|1466.4|1465.4|1465.6|1464.6|0
1600072800000|2020-09-14 08:40:00|1466.3|1465.3|1466.8|1465.8|1467.1|1466.1|1465.9|1464.9|0
1600073100000|2020-09-14 08:45:00|1466.9|1465.9|1465.9|1464.9|1466.9|1465.9|1465.2|1464.2|0
1600073400000|2020-09-14 08:50:00|1466.1|1465.1|1465.1|1464.1|1466.2|1465.2|1464.7|1463.7|0
1600073700000|2020-09-14 08:55:00|1465.2|1464.2|1464.7|1463.7|1465.2|1464.2|1464.4|1463.4|0
1600074000000|2020-09-14 09:00:00|1464.6|1463.6|1465.4|1464.4|1465.7|1464.7|1464.1|1463.1|0
1600074300000|2020-09-14 09:05:00|1465.6|1464.6|1465.2|1464.2|1465.8|1464.8|1464.9|1463.9|0
1600074600000|2020-09-14 09:10:00|1465.3|1464.3|1463.9|1462.9|1465.3|1464.3|1463.7|1462.7|0
1600074900000|2020-09-14 09:15:00|1463.8|1462.8|1464.8|1463.8|1464.9|1463.9|1463.6|1462.6|0
1600075200000|2020-09-14 09:20:00|1464.9|1463.9|1464.4|1463.4|1464.9|1463.9|1463.7|1462.7|0
1600075500000|2020-09-14 09:25:00|1464.3|1463.3|1464.6|1463.6|1464.6|1463.6|1463.9|1462.9|88
1600075800000|2020-09-14 09:30:00|1464.4|1463.4|1464.1|1463.1|1464.6|1463.6|1464.1|1463.1|10
1600076100000|2020-09-14 09:35:00|1464.2|1463.2|1462.3|1461.3|1464.2|1463.2|1462.2|1461.2|35
1600076400000|2020-09-14 09:40:00|1462.4|1461.4|1461.9|1460.9|1462.7|1461.7|1461.9|1460.9|35
1600076700000|2020-09-14 09:45:00|1462.1|1461.1|1462.7|1461.7|1462.7|1461.7|1461.3|1460.3|0
1600077000000|2020-09-14 09:50:00|1462.6|1461.6|1463.3|1462.3|1463.6|1462.6|1462.3|1461.3|77
1600077300000|2020-09-14 09:55:00|1463.2|1462.2|1463.3|1462.3|1463.4|1462.4|1463.1|1462.1|0
1600077600000|2020-09-14 10:00:00|1463.1|1462.1|1463.1|1462.1|1464.1|1463.1|1462.8|1461.8|0
1600077900000|2020-09-14 10:05:00|1463.3|1462.3|1463.6|1462.6|1463.9|1462.9|1463.2|1462.2|0
1600078200000|2020-09-14 10:10:00|1463.3|1462.3|1463.1|1462.1|1463.6|1462.6|1462.8|1461.8|0
1600078500000|2020-09-14 10:15:00|1463.2|1462.2|1463.2|1462.2|1463.2|1462.2|1462.8|1461.8|0
1600078800000|2020-09-14 10:20:00|1463.1|1462.1|1463.1|1462.1|1463.2|1462.2|1462.8|1461.8|0
1600079100000|2020-09-14 10:25:00|1463.2|1462.2|1463.6|1462.6|1463.7|1462.7|1463.2|1462.2|0
1600079400000|2020-09-14 10:30:00|1463.7|1462.7|1464.4|1463.4|1464.7|1463.7|1463.7|1462.7|0
1600079700000|2020-09-14 10:35:00|1464.6|1463.6|1464.4|1463.4|1464.7|1463.7|1464.3|1463.3|0
1600080000000|2020-09-14 10:40:00|1464.6|1463.6|1464.7|1463.7|1464.7|1463.7|1464.4|1463.4|0
1600080300000|2020-09-14 10:45:00|1464.8|1463.8|1465.7|1464.7|1465.7|1464.7|1464.2|1463.2|35
1600080600000|2020-09-14 10:50:00|1465.4|1464.4|1465.3|1464.3|1465.6|1464.6|1465.1|1464.1|0
1600080900000|2020-09-14 10:55:00|1465.2|1464.2|1465.7|1464.7|1465.9|1464.9|1465.1|1464.1|0
1600081200000|2020-09-14 11:00:00|1465.6|1464.6|1464.7|1463.7|1465.7|1464.7|1464.7|1463.7|0
1600081500000|2020-09-14 11:05:00|1464.8|1463.8|1464.7|1463.7|1465.3|1464.3|1464.7|1463.7|0
1600081800000|2020-09-14 11:10:00|1464.6|1463.6|1464.4|1463.4|1464.9|1463.9|1464.3|1463.3|0
1600082100000|2020-09-14 11:15:00|1464.3|1463.3|1464.6|1463.6|1464.6|1463.6|1464.2|1463.2|0
1600082400000|2020-09-14 11:20:00|1464.4|1463.4|1465.1|1464.1|1465.1|1464.1|1464.4|1463.4|0
1600082700000|2020-09-14 11:25:00|1465.3|1464.3|1465.3|1464.3|1465.7|1464.7|1465.2|1464.2|0
1600083000000|2020-09-14 11:30:00|1465.2|1464.2|1465.1|1464.1|1465.3|1464.3|1465.1|1464.1|0
1600083300000|2020-09-14 11:35:00|1464.9|1463.9|1465.1|1464.1|1465.1|1464.1|1464.8|1463.8|0
1600083600000|2020-09-14 11:40:00|1464.9|1463.9|1465.1|1464.1|1465.1|1464.1|1464.9|1463.9|0
1600083900000|2020-09-14 11:45:00|1464.9|1463.9|1464.8|1463.8|1465.4|1464.4|1464.7|1463.7|0
1600084200000|2020-09-14 11:50:00|1464.7|1463.7|1464.4|1463.4|1464.9|1463.9|1464.4|1463.4|0
1600084500000|2020-09-14 11:55:00|1464.3|1463.3|1463.1|1462.1|1464.3|1463.3|1462.9|1461.9|25
1600084800000|2020-09-14 12:00:00|1463.2|1462.2|1462.3|1461.3|1463.3|1462.3|1462.3|1461.3|30
1600085100000|2020-09-14 12:05:00|1462.6|1461.6|1462|1461|1462.6|1461.6|1461.9|1460.9|0
1600085400000|2020-09-14 12:10:00|1461.9|1460.9|1461.7|1460.7|1462.2|1461.2|1461.7|1460.7|0
1600085700000|2020-09-14 12:15:00|1461.8|1460.8|1462|1461|1462|1461|1461.8|1460.8|0
1600086000000|2020-09-14 12:20:00|1462.2|1461.2|1462|1461|1462.2|1461.2|1461.9|1460.9|0
1600086300000|2020-09-14 12:25:00|1461.9|1460.9|1461.8|1460.8|1461.9|1460.9|1461.7|1460.7|0
1600086600000|2020-09-14 12:30:00|1461.9|1460.9|1462.2|1461.2|1462.5|1461.5|1461.9|1460.9|0
1600086900000|2020-09-14 12:35:00|1462.3|1461.3|1461.5|1460.5|1462.5|1461.5|1461.5|1460.5|0
1600087200000|2020-09-14 12:40:00|1460.4|1459.4|1461.4|1460.4|1461.4|1460.4|1460.2|1459.2|16
1600087500000|2020-09-14 12:45:00|1461.5|1460.5|1463.4|1462.4|1463.4|1462.4|1461.5|1460.5|0
1600087800000|2020-09-14 12:50:00|1463.3|1462.3|1462.2|1461.2|1463.3|1462.3|1462|1461|0
1600088100000|2020-09-14 12:55:00|1462|1461|1461.4|1460.4|1462.2|1461.2|1461.4|1460.4|0
1600088400000|2020-09-14 13:00:00|1461.7|1460.7|1461.2|1460.2|1461.8|1460.8|1461|1460|0
1600088700000|2020-09-14 13:05:00|1461.3|1460.3|1462.4|1461.4|1462.7|1461.7|1461.2|1460.2|0
1600089000000|2020-09-14 13:10:00|1462.5|1461.5|1463.2|1462.2|1463.2|1462.2|1462.2|1461.2|0
1600089300000|2020-09-14 13:15:00|1462.9|1461.9|1462.3|1461.3|1463.2|1462.2|1462.2|1461.2|0
1600089600000|2020-09-14 13:20:00|1462.4|1461.4|1463.5|1462.5|1463.5|1462.5|1462.3|1461.3|0
1600089900000|2020-09-14 13:25:00|1463.7|1462.7|1464|1463|1464.4|1463.4|1463.7|1462.7|0
1600090200000|2020-09-14 13:30:00|1464.2|1463.2|1462.4|1461.4|1465.2|1464.2|1462.4|1461.4|0
1600090500000|2020-09-14 13:35:00|1462.5|1461.5|1461.8|1460.8|1462.5|1461.5|1461.2|1460.2|0
1600090800000|2020-09-14 13:40:00|1461.7|1460.7|1461.4|1460.4|1463.2|1462.2|1461.4|1460.4|0
1600091100000|2020-09-14 13:45:00|1461.5|1460.5|1464.4|1463.4|1464.4|1463.4|1461.5|1460.5|0
1600091400000|2020-09-14 13:50:00|1464.5|1463.5|1462.9|1461.9|1464.5|1463.5|1462.9|1461.9|0
1600091700000|2020-09-14 13:55:00|1463.2|1462.2|1463.7|1462.7|1463.9|1462.9|1462.9|1461.9|0
1600092000000|2020-09-14 14:00:00|1464|1463|1464.8|1463.8|1465.2|1464.2|1463.4|1462.4|258
1600092300000|2020-09-14 14:05:00|1465.2|1464.2|1465.4|1464.4|1466.2|1465.2|1464.7|1463.7|0
1600092600000|2020-09-14 14:10:00|1465.6|1464.6|1465.7|1464.7|1466.4|1465.4|1465.6|1464.6|0
1600092900000|2020-09-14 14:15:00|1465.9|1464.9|1465.9|1464.9|1466.7|1465.7|1465.4|1464.4|0
1600093200000|2020-09-14 14:20:00|1465.8|1464.8|1465.3|1464.3|1466.4|1465.4|1465.2|1464.2|0
1600093500000|2020-09-14 14:25:00|1465.2|1464.2|1465.9|1464.9|1466.2|1465.2|1465.2|1464.2|0
1600093800000|2020-09-14 14:30:00|1466.2|1465.2|1465.2|1464.2|1466.2|1465.2|1464.7|1463.7|0
1600094100000|2020-09-14 14:35:00|1465.1|1464.1|1464.8|1463.8|1465.3|1464.3|1464.7|1463.7|0
1600094400000|2020-09-14 14:40:00|1464.9|1463.9|1466.3|1465.3|1466.6|1465.6|1464.8|1463.8|0
1600094700000|2020-09-14 14:45:00|1466.2|1465.2|1465.7|1464.7|1466.2|1465.2|1465.3|1464.3|0
1600095000000|2020-09-14 14:50:00|1465.6|1464.6|1464.3|1463.3|1466.4|1465.4|1464.3|1463.3|7
1600155900000|2020-09-15 07:45:00|1470.2|1469.2|1470.8|1469.8|1470.8|1469.8|1470.2|1469.2|0
1600156200000|2020-09-15 07:50:00|1470.4|1469.4|1471.4|1470.4|1472.2|1471.2|1470.2|1469.2|0
1600156500000|2020-09-15 07:55:00|1471.6|1470.6|1472.3|1471.3|1472.3|1471.3|1471.6|1470.6|0
1600156800000|2020-09-15 08:00:00|1472.2|1471.2|1472.9|1471.9|1473.4|1472.4|1472.2|1471.2|0
1600157100000|2020-09-15 08:05:00|1473.2|1472.2|1474.4|1473.4|1474.6|1473.6|1472.7|1471.7|0
1600157400000|2020-09-15 08:10:00|1474.6|1473.6|1472.4|1471.4|1474.6|1473.6|1472.3|1471.3|0
1600157700000|2020-09-15 08:15:00|1472.3|1471.3|1472.9|1471.9|1473.2|1472.2|1472.3|1471.3|0
1600158000000|2020-09-15 08:20:00|1472.7|1471.7|1474.2|1473.2|1474.6|1473.6|1472.7|1471.7|0
1600158300000|2020-09-15 08:25:00|1473.9|1472.9|1474.7|1473.7|1474.9|1473.9|1473.9|1472.9|0
1600158600000|2020-09-15 08:30:00|1474.6|1473.6|1475.4|1474.4|1475.4|1474.4|1474.6|1473.6|0
1600158900000|2020-09-15 08:35:00|1475.7|1474.7|1476.2|1475.2|1477.2|1476.2|1475.7|1474.7|0
1600159200000|2020-09-15 08:40:00|1475.9|1474.9|1476.3|1475.3|1476.7|1475.7|1475.9|1474.9|0
1600159500000|2020-09-15 08:45:00|1476.1|1475.1|1476.1|1475.1|1476.7|1475.7|1475.8|1474.8|6
1600159800000|2020-09-15 08:50:00|1476.2|1475.2|1476.8|1475.8|1476.9|1475.9|1475.4|1474.4|0
1600160100000|2020-09-15 08:55:00|1476.9|1475.9|1478.2|1477.2|1478.2|1477.2|1476.9|1475.9|1
1600160400000|2020-09-15 09:00:00|1478.3|1477.3|1478.7|1477.7|1479.1|1478.1|1478.3|1477.3|0
1600160700000|2020-09-15 09:05:00|1478.8|1477.8|1479.4|1478.4|1479.7|1478.7|1478.7|1477.7|0
1600161000000|2020-09-15 09:10:00|1479.7|1478.7|1478.4|1477.4|1479.9|1478.9|1478.4|1477.4|0
1600161300000|2020-09-15 09:15:00|1478.7|1477.7|1479.4|1478.4|1479.6|1478.6|1478.7|1477.7|0
1600161600000|2020-09-15 09:20:00|1479.6|1478.6|1479.8|1478.8|1480.6|1479.6|1479.6|1478.6|0
1600161900000|2020-09-15 09:25:00|1479.9|1478.9|1479.8|1478.8|1480.2|1479.2|1479.2|1478.2|0
1600162200000|2020-09-15 09:30:00|1479.9|1478.9|1479.3|1478.3|1479.9|1478.9|1479.1|1478.1|0
1600162500000|2020-09-15 09:35:00|1479.2|1478.2|1479.7|1478.7|1479.9|1478.9|1479.1|1478.1|0
1600162800000|2020-09-15 09:40:00|1479.4|1478.4|1479.3|1478.3|1479.9|1478.9|1479.2|1478.2|0
1600163100000|2020-09-15 09:45:00|1479.4|1478.4|1480.4|1479.4|1480.4|1479.4|1479.4|1478.4|0
1600163400000|2020-09-15 09:50:00|1480.6|1479.6|1480.4|1479.4|1480.8|1479.8|1480.2|1479.2|0
1600163700000|2020-09-15 09:55:00|1480.7|1479.7|1481.2|1480.2|1481.3|1480.3|1480.6|1479.6|0
1600164000000|2020-09-15 10:00:00|1480.9|1479.9|1481.6|1480.6|1481.9|1480.9|1480.7|1479.7|48
1600164300000|2020-09-15 10:05:00|1481.4|1480.4|1481.2|1480.2|1481.4|1480.4|1480.9|1479.9|0
1600164600000|2020-09-15 10:10:00|1480.9|1479.9|1481.2|1480.2|1481.2|1480.2|1480.7|1479.7|0
1600164900000|2020-09-15 10:15:00|1480.9|1479.9|1479.9|1478.9|1481.2|1480.2|1479.7|1478.7|0
1600165200000|2020-09-15 10:20:00|1479.7|1478.7|1479.7|1478.7|1479.9|1478.9|1479.2|1478.2|0
1600165500000|2020-09-15 10:25:00|1479.9|1478.9|1478.8|1477.8|1480.4|1479.4|1478.8|1477.8|144
1600165800000|2020-09-15 10:30:00|1479.1|1478.1|1479.8|1478.8|1479.8|1478.8|1478.6|1477.6|0
1600166100000|2020-09-15 10:35:00|1479.6|1478.6|1479.6|1478.6|1480.3|1479.3|1479.6|1478.6|0
1600166400000|2020-09-15 10:40:00|1479.3|1478.3|1479.8|1478.8|1480.3|1479.3|1479.3|1478.3|0
1600166700000|2020-09-15 10:45:00|1480.1|1479.1|1481.3|1480.3|1481.3|1480.3|1479.8|1478.8|0
1600167000000|2020-09-15 10:50:00|1481.6|1480.6|1480.8|1479.8|1481.6|1480.6|1480.6|1479.6|62
1600167300000|2020-09-15 10:55:00|1480.6|1479.6|1480.3|1479.3|1480.9|1479.9|1480.3|1479.3|0
1600167600000|2020-09-15 11:00:00|1480.6|1479.6|1480.3|1479.3|1480.6|1479.6|1480.1|1479.1|0
1600167900000|2020-09-15 11:05:00|1480.1|1479.1|1478.8|1477.8|1480.1|1479.1|1478.8|1477.8|0
1600168200000|2020-09-15 11:10:00|1478.6|1477.6|1478.8|1477.8|1479.1|1478.1|1478.6|1477.6|0
1600168500000|2020-09-15 11:15:00|1479.1|1478.1|1478.8|1477.8|1479.6|1478.6|1478.8|1477.8|9
1600168800000|2020-09-15 11:20:00|1479.1|1478.1|1478.3|1477.3|1479.1|1478.1|1478.1|1477.1|0
1600169100000|2020-09-15 11:25:00|1478.6|1477.6|1479.1|1478.1|1479.3|1478.3|1478.3|1477.3|0
1600169400000|2020-09-15 11:30:00|1478.8|1477.8|1478.8|1477.8|1479.3|1478.3|1478.8|1477.8|0
1600169700000|2020-09-15 11:35:00|1479.1|1478.1|1479.6|1478.6|1479.8|1478.8|1478.8|1477.8|0
1600170000000|2020-09-15 11:40:00|1479.8|1478.8|1480.1|1479.1|1480.1|1479.1|1479.3|1478.3|0
1600170300000|2020-09-15 11:45:00|1480.3|1479.3|1480.1|1479.1|1480.6|1479.6|1480.1|1479.1|0
1600170600000|2020-09-15 11:50:00|1479.8|1478.8|1480.1|1479.1|1480.1|1479.1|1479.8|1478.8|0
1600170900000|2020-09-15 11:55:00|1479.8|1478.8|1480.3|1479.3|1480.3|1479.3|1479.8|1478.8|0
1600171200000|2020-09-15 12:00:00|1480.1|1479.1|1479.8|1478.8|1480.1|1479.1|1479.8|1478.8|0
1600171500000|2020-09-15 12:05:00|1480.1|1479.1|1480.3|1479.3|1480.6|1479.6|1480.1|1479.1|0
1600171800000|2020-09-15 12:10:00|1480.6|1479.6|1480.6|1479.6|1481.3|1480.3|1480.6|1479.6|0
1600172100000|2020-09-15 12:15:00|1480.8|1479.8|1481.2|1480.2|1481.3|1480.3|1480.8|1479.8|412
1600172400000|2020-09-15 12:20:00|1480.9|1479.9|1480.9|1479.9|1481.2|1480.2|1480.7|1479.7|0
1600172700000|2020-09-15 12:25:00|1480.7|1479.7|1480.7|1479.7|1480.9|1479.9|1480.4|1479.4|0
1600173000000|2020-09-15 12:30:00|1480.6|1479.6|1480.4|1479.4|1480.7|1479.7|1479.9|1478.9|0
1600173300000|2020-09-15 12:35:00|1480.7|1479.7|1481.2|1480.2|1481.2|1480.2|1480.4|1479.4|0
1600173600000|2020-09-15 12:40:00|1480.9|1479.9|1480.7|1479.7|1481.4|1480.4|1480.4|1479.4|0
1600173900000|2020-09-15 12:45:00|1480.4|1479.4|1478.9|1477.9|1480.4|1479.4|1478.9|1477.9|0
1600174200000|2020-09-15 12:50:00|1478.7|1477.7|1479.7|1478.7|1479.7|1478.7|1478.4|1477.4|0
1600174500000|2020-09-15 12:55:00|1479.4|1478.4|1480.7|1479.7|1480.7|1479.7|1479.4|1478.4|0
1600174800000|2020-09-15 13:00:00|1480.9|1479.9|1480.4|1479.4|1480.9|1479.9|1480.2|1479.2|0
1600175100000|2020-09-15 13:05:00|1480.2|1479.2|1479.4|1478.4|1480.4|1479.4|1479.4|1478.4|0
1600175400000|2020-09-15 13:10:00|1479.2|1478.2|1478.7|1477.7|1479.2|1478.2|1478.7|1477.7|0
1600175700000|2020-09-15 13:15:00|1478.9|1477.9|1480.7|1479.7|1480.7|1479.7|1478.7|1477.7|0
1600176000000|2020-09-15 13:20:00|1480.4|1479.4|1481.4|1480.4|1481.4|1480.4|1480.4|1479.4|0
1600176300000|2020-09-15 13:25:00|1481.7|1480.7|1480.2|1479.2|1481.7|1480.7|1480.2|1479.2|0
1600176600000|2020-09-15 13:30:00|1480.4|1479.4|1479.7|1478.7|1480.7|1479.7|1479.4|1478.4|0
1600176900000|2020-09-15 13:35:00|1479.2|1478.2|1479.2|1478.2|1479.7|1478.7|1478.7|1477.7|0
1600177200000|2020-09-15 13:40:00|1478.9|1477.9|1479.2|1478.2|1479.7|1478.7|1478.9|1477.9|0
1600177500000|2020-09-15 13:45:00|1478.9|1477.9|1479.9|1478.9|1480.4|1479.4|1478.7|1477.7|0
1600177800000|2020-09-15 13:50:00|1479.7|1478.7|1481.4|1480.4|1481.7|1480.7|1479.7|1478.7|0
1600178100000|2020-09-15 13:55:00|1481.7|1480.7|1483.8|1482.8|1483.8|1482.8|1481.7|1480.7|253
1600178400000|2020-09-15 14:00:00|1484.7|1483.7|1485.2|1484.2|1485.7|1484.7|1484.4|1483.4|1
1600178700000|2020-09-15 14:05:00|1484.9|1483.9|1484.2|1483.2|1485.7|1484.7|1484.2|1483.2|0
1600179000000|2020-09-15 14:10:00|1484.3|1483.3|1482.8|1481.8|1484.6|1483.6|1482.6|1481.6|0
1600179300000|2020-09-15 14:15:00|1483.1|1482.1|1482.1|1481.1|1483.1|1482.1|1482.1|1481.1|0
1600179600000|2020-09-15 14:20:00|1481.8|1480.8|1481.8|1480.8|1482.3|1481.3|1481.6|1480.6|0
1600179900000|2020-09-15 14:25:00|1482.1|1481.1|1482.8|1481.8|1483.1|1482.1|1481.8|1480.8|0
1600180200000|2020-09-15 14:30:00|1482.3|1481.3|1481.6|1480.6|1482.8|1481.8|1481.3|1480.3|0
1600180500000|2020-09-15 14:35:00|1481.3|1480.3|1480.8|1479.8|1481.8|1480.8|1480.8|1479.8|0
1600180800000|2020-09-15 14:40:00|1481.1|1480.1|1480.6|1479.6|1481.3|1480.3|1480.3|1479.3|0
1600181100000|2020-09-15 14:45:00|1480.3|1479.3|1480.2|1479.2|1481|1480|1480|1479|117
1600181400000|2020-09-15 14:50:00|1480.5|1479.5|1479.7|1478.7|1480.6|1479.6|1479.2|1478.2|11
1600246800000|2020-09-16 09:00:00|1490.3|1489.3|1490.3|1489.3|1490.6|1489.6|1489.8|1488.8|0
1600247100000|2020-09-16 09:05:00|1490.2|1489.2|1490.7|1489.7|1491|1490|1490.1|1489.1|0
1600247400000|2020-09-16 09:10:00|1490.6|1489.6|1489.7|1488.7|1490.7|1489.7|1489.6|1488.6|0
1600247700000|2020-09-16 09:15:00|1489.6|1488.6|1488.3|1487.3|1489.7|1488.7|1488.2|1487.2|0
1600248000000|2020-09-16 09:20:00|1488.2|1487.2|1488.2|1487.2|1488.8|1487.8|1487.8|1486.8|0
1600248300000|2020-09-16 09:25:00|1488.1|1487.1|1488.7|1487.7|1489|1488|1488|1487|0
1600248600000|2020-09-16 09:30:00|1488.8|1487.8|1488.6|1487.6|1489.1|1488.1|1488.6|1487.6|0
1600248900000|2020-09-16 09:35:00|1488.7|1487.7|1489|1488|1489.1|1488.1|1488.6|1487.6|0
1600249200000|2020-09-16 09:40:00|1489.1|1488.1|1489.3|1488.3|1489.6|1488.6|1489|1488|0
1600249500000|2020-09-16 09:45:00|1489.5|1488.5|1490.6|1489.6|1490.7|1489.7|1489.5|1488.5|1
1600249800000|2020-09-16 09:50:00|1490.7|1489.7|1491.8|1490.8|1491.8|1490.8|1490.7|1489.7|0
1600250100000|2020-09-16 09:55:00|1491.7|1490.7|1491.8|1490.8|1491.8|1490.8|1491.3|1490.3|0
1600250400000|2020-09-16 10:00:00|1492|1491|1492.8|1491.8|1493.1|1492.1|1491.6|1490.6|0
1600250700000|2020-09-16 10:05:00|1493|1492|1493.3|1492.3|1493.3|1492.3|1492.8|1491.8|0
1600251000000|2020-09-16 10:10:00|1493.2|1492.2|1493|1492|1493.3|1492.3|1492.7|1491.7|0
1600251300000|2020-09-16 10:15:00|1492.8|1491.8|1492.1|1491.1|1493.1|1492.1|1491.6|1490.6|42
1600251600000|2020-09-16 10:20:00|1492.3|1491.3|1491.5|1490.5|1492.3|1491.3|1491.2|1490.2|0
1600251900000|2020-09-16 10:25:00|1491.3|1490.3|1490.5|1489.5|1491.3|1490.3|1490.5|1489.5|0
1600252200000|2020-09-16 10:30:00|1490.3|1489.3|1489.8|1488.8|1490.5|1489.5|1489.7|1488.7|0
1600252500000|2020-09-16 10:35:00|1490|1489|1490.8|1489.8|1490.8|1489.8|1489.2|1488.2|0
1600252800000|2020-09-16 10:40:00|1490.7|1489.7|1491.3|1490.3|1491.3|1490.3|1490.6|1489.6|0
1600253100000|2020-09-16 10:45:00|1491.5|1490.5|1491.3|1490.3|1491.6|1490.6|1491.1|1490.1|0
1600253400000|2020-09-16 10:50:00|1491.1|1490.1|1491.1|1490.1|1491.3|1490.3|1491|1490|0
1600253700000|2020-09-16 10:55:00|1491.2|1490.2|1490.8|1489.8|1491.5|1490.5|1490.8|1489.8|0
1600254000000|2020-09-16 11:00:00|1490.7|1489.7|1490.7|1489.7|1491|1490|1490.5|1489.5|0
1600254300000|2020-09-16 11:05:00|1490.6|1489.6|1490.5|1489.5|1490.7|1489.7|1489.8|1488.8|0
1600254600000|2020-09-16 11:10:00|1490.6|1489.6|1491.2|1490.2|1491.6|1490.6|1490.6|1489.6|0
1600254900000|2020-09-16 11:15:00|1491.1|1490.1|1491.1|1490.1|1491.6|1490.6|1490.7|1489.7|100
1600255200000|2020-09-16 11:20:00|1491|1490|1489.7|1488.7|1491.1|1490.1|1489.5|1488.5|0
1600255500000|2020-09-16 11:25:00|1489.8|1488.8|1488.3|1487.3|1489.8|1488.8|1488.3|1487.3|0
1600255800000|2020-09-16 11:30:00|1488.5|1487.5|1488.3|1487.3|1488.6|1487.6|1488.1|1487.1|0
1600256100000|2020-09-16 11:35:00|1488.2|1487.2|1488|1487|1488.3|1487.3|1487.6|1486.6|0
1600256400000|2020-09-16 11:40:00|1487.8|1486.8|1487.5|1486.5|1488.3|1487.3|1487.4|1486.4|0
1600256700000|2020-09-16 11:45:00|1487.6|1486.6|1488|1487|1488.5|1487.5|1487.5|1486.5|0
1600257000000|2020-09-16 11:50:00|1488.1|1487.1|1488.8|1487.8|1489|1488|1488|1487|0
1600257300000|2020-09-16 11:55:00|1488.6|1487.6|1488.4|1487.4|1488.8|1487.8|1488.4|1487.4|0
1600257600000|2020-09-16 12:00:00|1488.8|1487.8|1489|1488|1489|1488|1488.4|1487.4|0
1600257900000|2020-09-16 12:05:00|1488.8|1487.8|1489.6|1488.6|1489.6|1488.6|1488.6|1487.6|0
1600258200000|2020-09-16 12:10:00|1489.9|1488.9|1489.9|1488.9|1490|1489|1489.9|1488.9|20
1600258500000|2020-09-16 12:15:00|1489.6|1488.6|1489.9|1488.9|1489.9|1488.9|1489.6|1488.6|0
1600258800000|2020-09-16 12:20:00|1490|1489|1490.8|1489.8|1491.3|1490.3|1489.6|1488.6|1
1600259100000|2020-09-16 12:25:00|1490.9|1489.9|1490.4|1489.4|1491.1|1490.1|1490.3|1489.3|0
1600259400000|2020-09-16 12:30:00|1490.5|1489.5|1489.5|1488.5|1490.5|1489.5|1489.4|1488.4|0
1600259700000|2020-09-16 12:35:00|1489.4|1488.4|1488.4|1487.4|1489.4|1488.4|1488.4|1487.4|200
1600260000000|2020-09-16 12:40:00|1488.3|1487.3|1488.4|1487.4|1488.5|1487.5|1487.6|1486.6|0
1600260300000|2020-09-16 12:45:00|1488.3|1487.3|1489.1|1488.1|1489.1|1488.1|1488.3|1487.3|244
1600260600000|2020-09-16 12:50:00|1489|1488|1489.8|1488.8|1490|1489|1489|1488|0
1600260900000|2020-09-16 12:55:00|1489.9|1488.9|1489|1488|1490|1489|1488.5|1487.5|0
1600261200000|2020-09-16 13:00:00|1489.1|1488.1|1488|1487|1489.1|1488.1|1487.9|1486.9|280
1600261500000|2020-09-16 13:05:00|1487.9|1486.9|1488.4|1487.4|1488.8|1487.8|1487.5|1486.5|0
1600261800000|2020-09-16 13:10:00|1488.5|1487.5|1487.6|1486.6|1488.5|1487.5|1487.5|1486.5|0
1600262100000|2020-09-16 13:15:00|1487.5|1486.5|1487.5|1486.5|1487.9|1486.9|1487.3|1486.3|0
1600262400000|2020-09-16 13:20:00|1487.6|1486.6|1488.3|1487.3|1488.5|1487.5|1487.5|1486.5|0
1600262700000|2020-09-16 13:25:00|1488.4|1487.4|1486.9|1485.9|1488.4|1487.4|1486.8|1485.8|0
1600263000000|2020-09-16 13:30:00|1487.3|1486.3|1488|1487|1488.3|1487.3|1486.8|1485.8|0
1600263300000|2020-09-16 13:35:00|1487.9|1486.9|1489|1488|1489|1488|1487.8|1486.8|0
1600263600000|2020-09-16 13:40:00|1489.1|1488.1|1487.5|1486.5|1489.3|1488.3|1487.5|1486.5|0
1600263900000|2020-09-16 13:45:00|1487.4|1486.4|1487.8|1486.8|1488.4|1487.4|1487.1|1486.1|100
1600264200000|2020-09-16 13:50:00|1487.6|1486.6|1487.5|1486.5|1488.4|1487.4|1487.3|1486.3|0
1600264500000|2020-09-16 13:55:00|1487.6|1486.6|1488.8|1487.8|1488.8|1487.8|1487.6|1486.6|0
1600264800000|2020-09-16 14:00:00|1489|1488|1488|1487|1489.1|1488.1|1487.8|1486.8|0
1600265100000|2020-09-16 14:05:00|1487.9|1486.9|1488.1|1487.1|1488.9|1487.9|1487.9|1486.9|0
1600265400000|2020-09-16 14:10:00|1488.2|1487.2|1488.7|1487.7|1489.7|1488.7|1488.1|1487.1|0
1600265700000|2020-09-16 14:15:00|1488.5|1487.5|1488.7|1487.7|1489.1|1488.1|1487.9|1486.9|0
1600266000000|2020-09-16 14:20:00|1488.6|1487.6|1488.1|1487.1|1488.6|1487.6|1486.9|1485.9|0
1600266300000|2020-09-16 14:25:00|1488|1487|1488.7|1487.7|1489|1488|1487.5|1486.5|0
1600266600000|2020-09-16 14:30:00|1488.9|1487.9|1488.1|1487.1|1489|1488|1488|1487|36
1600266900000|2020-09-16 14:35:00|1488.2|1487.2|1487.4|1486.4|1488.7|1487.7|1487.4|1486.4|0
1600267200000|2020-09-16 14:40:00|1487.5|1486.5|1487.9|1486.9|1488.2|1487.2|1487.4|1486.4|100
1600267500000|2020-09-16 14:45:00|1488|1487|1486.9|1485.9|1488.2|1487.2|1486.6|1485.6|0
1600267800000|2020-09-16 14:50:00|1486.7|1485.7|1488.9|1487.9|1488.9|1487.9|1486.7|1485.7|204
1600326000000|2020-09-17 07:00:00|1486.5|1485.5|1479.5|1478.5|1486.7|1485.7|1479.4|1478.4|0
1600326300000|2020-09-17 07:05:00|1485.7|1484.7|1480.4|1479.4|1488|1487|1478.7|1477.7|0
1600326600000|2020-09-17 07:10:00|1480.9|1479.9|1477.1|1476.1|1480.9|1479.9|1476.4|1475.4|0
1600326900000|2020-09-17 07:15:00|1476.9|1475.9|1479.9|1478.9|1480.1|1479.1|1476.9|1475.9|3
1600327200000|2020-09-17 07:20:00|1479.6|1478.6|1478.7|1477.7|1479.9|1478.9|1478.4|1477.4|0
1600327500000|2020-09-17 07:25:00|1478.9|1477.9|1480.1|1479.1|1480.4|1479.4|1478.4|1477.4|0
1600327800000|2020-09-17 07:30:00|1480.2|1479.2|1480.1|1479.1|1480.6|1479.6|1478.1|1477.1|0
1600328100000|2020-09-17 07:35:00|1480.2|1479.2|1481.4|1480.4|1481.6|1480.6|1480.1|1479.1|0
1600328400000|2020-09-17 07:40:00|1481.3|1480.3|1482.1|1481.1|1482.8|1481.8|1480.7|1479.7|0
1600328700000|2020-09-17 07:45:00|1482.2|1481.2|1483.8|1482.8|1484.1|1483.1|1482.1|1481.1|0
1600329000000|2020-09-17 07:50:00|1483.9|1482.9|1483.8|1482.8|1484.3|1483.3|1483.3|1482.3|0
1600329300000|2020-09-17 07:55:00|1484.1|1483.1|1484.2|1483.2|1484.9|1483.9|1483.8|1482.8|0
1600329600000|2020-09-17 08:00:00|1484.3|1483.3|1483.8|1482.8|1484.8|1483.8|1483.6|1482.6|0
1600329900000|2020-09-17 08:05:00|1483.7|1482.7|1484.1|1483.1|1484.7|1483.7|1483.7|1482.7|0
1600330200000|2020-09-17 08:10:00|1484.2|1483.2|1483.3|1482.3|1484.7|1483.7|1483.2|1482.2|0
1600330500000|2020-09-17 08:15:00|1483.2|1482.2|1484.9|1483.9|1484.9|1483.9|1483.1|1482.1|2
1600330800000|2020-09-17 08:20:00|1484.7|1483.7|1485.1|1484.1|1485.6|1484.6|1484.7|1483.7|0
1600331100000|2020-09-17 08:25:00|1485.2|1484.2|1485.3|1484.3|1485.8|1484.8|1484.8|1483.8|0
1600331400000|2020-09-17 08:30:00|1485.4|1484.4|1485.3|1484.3|1485.7|1484.7|1484.6|1483.6|0
1600331700000|2020-09-17 08:35:00|1485.6|1484.6|1485.1|1484.1|1485.7|1484.7|1484.8|1483.8|0
1600332000000|2020-09-17 08:40:00|1484.9|1483.9|1486.8|1485.8|1486.8|1485.8|1484.8|1483.8|0
1600332300000|2020-09-17 08:45:00|1486.7|1485.7|1485.2|1484.2|1486.7|1485.7|1485.1|1484.1|0
1600332600000|2020-09-17 08:50:00|1485.3|1484.3|1486.1|1485.1|1486.2|1485.2|1485.3|1484.3|0
1600332900000|2020-09-17 08:55:00|1486.2|1485.2|1486.8|1485.8|1486.8|1485.8|1486.1|1485.1|0
1600333200000|2020-09-17 09:00:00|1486.7|1485.7|1486.3|1485.3|1487.7|1486.7|1486.3|1485.3|0
1600333500000|2020-09-17 09:05:00|1486.2|1485.2|1485.7|1484.7|1486.3|1485.3|1485.1|1484.1|0
1600333800000|2020-09-17 09:10:00|1485.6|1484.6|1487.4|1486.4|1487.7|1486.7|1485.3|1484.3|0
1600334100000|2020-09-17 09:15:00|1487.6|1486.6|1486.8|1485.8|1487.8|1486.8|1486.6|1485.6|0
1600334400000|2020-09-17 09:20:00|1487.1|1486.1|1487.6|1486.6|1487.9|1486.9|1486.8|1485.8|0
1600334700000|2020-09-17 09:25:00|1487.4|1486.4|1487.2|1486.2|1487.7|1486.7|1486.8|1485.8|0
1600335000000|2020-09-17 09:30:00|1487.3|1486.3|1487.4|1486.4|1487.8|1486.8|1486.6|1485.6|0
1600335300000|2020-09-17 09:35:00|1487.6|1486.6|1487.2|1486.2|1487.9|1486.9|1486.8|1485.8|0
1600335600000|2020-09-17 09:40:00|1487.4|1486.4|1487.3|1486.3|1487.8|1486.8|1487.1|1486.1|0
1600335900000|2020-09-17 09:45:00|1487.4|1486.4|1486.8|1485.8|1487.9|1486.9|1486.6|1485.6|0
1600336200000|2020-09-17 09:50:00|1486.7|1485.7|1488.1|1487.1|1488.1|1487.1|1486.6|1485.6|0
1600336500000|2020-09-17 09:55:00|1488.2|1487.2|1487.9|1486.9|1488.7|1487.7|1487.9|1486.9|0
1600336800000|2020-09-17 10:00:00|1488.1|1487.1|1488.3|1487.3|1488.7|1487.7|1487.9|1486.9|0
1600337100000|2020-09-17 10:05:00|1488.2|1487.2|1488.3|1487.3|1489.2|1488.2|1488.1|1487.1|0
1600337400000|2020-09-17 10:10:00|1488.2|1487.2|1486.8|1485.8|1488.2|1487.2|1486.8|1485.8|0
1600337700000|2020-09-17 10:15:00|1487.1|1486.1|1487.6|1486.6|1487.8|1486.8|1486.7|1485.7|533
1600338000000|2020-09-17 10:20:00|1487.4|1486.4|1487.2|1486.2|1487.4|1486.4|1486.7|1485.7|0
1600338300000|2020-09-17 10:25:00|1487.3|1486.3|1486.8|1485.8|1487.3|1486.3|1486.8|1485.8|0
1600338600000|2020-09-17 10:30:00|1487.1|1486.1|1487.3|1486.3|1487.7|1486.7|1487.1|1486.1|0
1600338900000|2020-09-17 10:35:00|1487.4|1486.4|1487.1|1486.1|1487.4|1486.4|1486.8|1485.8|0
1600339200000|2020-09-17 10:40:00|1487.2|1486.2|1487.2|1486.2|1487.3|1486.3|1486.8|1485.8|0
1600339500000|2020-09-17 10:45:00|1487.1|1486.1|1486.3|1485.3|1487.1|1486.1|1486.3|1485.3|0
1600339800000|2020-09-17 10:50:00|1486.2|1485.2|1486.6|1485.6|1486.6|1485.6|1485.9|1484.9|0
1600340100000|2020-09-17 10:55:00|1486.7|1485.7|1486.6|1485.6|1486.8|1485.8|1486.1|1485.1|0
1600340400000|2020-09-17 11:00:00|1486.1|1485.1|1486.1|1485.1|1486.3|1485.3|1485.3|1484.3|0
1600340700000|2020-09-17 11:05:00|1486.2|1485.2|1486.8|1485.8|1487.2|1486.2|1485.9|1484.9|0
1600341000000|2020-09-17 11:10:00|1487.1|1486.1|1486.8|1485.8|1487.2|1486.2|1486.4|1485.4|0
1600341300000|2020-09-17 11:15:00|1486.7|1485.7|1486.6|1485.6|1487.2|1486.2|1486.6|1485.6|0
1600341600000|2020-09-17 11:20:00|1486.7|1485.7|1486.6|1485.6|1487.2|1486.2|1486.6|1485.6|0
1600341900000|2020-09-17 11:25:00|1486.4|1485.4|1486.8|1485.8|1487.2|1486.2|1486.4|1485.4|0
1600342200000|2020-09-17 11:30:00|1486.9|1485.9|1487.3|1486.3|1487.4|1486.4|1486.9|1485.9|0
1600342500000|2020-09-17 11:35:00|1487.4|1486.4|1487.3|1486.3|1487.6|1486.6|1487.2|1486.2|0
1600342800000|2020-09-17 11:40:00|1487.2|1486.2|1486.3|1485.3|1487.5|1486.5|1486.1|1485.1|0
1600343100000|2020-09-17 11:45:00|1486.5|1485.5|1487.2|1486.2|1487.2|1486.2|1486.3|1485.3|0
1600343400000|2020-09-17 11:50:00|1487.1|1486.1|1488.3|1487.3|1488.3|1487.3|1486.8|1485.8|0
1600343700000|2020-09-17 11:55:00|1488.2|1487.2|1487.2|1486.2|1488.2|1487.2|1487.2|1486.2|0
1600344000000|2020-09-17 12:00:00|1487.3|1486.3|1486.8|1485.8|1487.8|1486.8|1486.8|1485.8|0
1600344300000|2020-09-17 12:05:00|1486.7|1485.7|1486.3|1485.3|1486.8|1485.8|1486.3|1485.3|0
1600344600000|2020-09-17 12:10:00|1486.2|1485.2|1486.3|1485.3|1486.3|1485.3|1486|1485|0
1600344900000|2020-09-17 12:15:00|1486.5|1485.5|1486.8|1485.8|1487.2|1486.2|1486.3|1485.3|0
1600345200000|2020-09-17 12:20:00|1486.7|1485.7|1490.6|1489.6|1492.1|1491.1|1486.7|1485.7|0
1600345500000|2020-09-17 12:25:00|1490.7|1489.7|1489.6|1488.6|1491|1490|1489|1488|0
1600345800000|2020-09-17 12:30:00|1489.7|1488.7|1488.7|1487.7|1489.7|1488.7|1488.7|1487.7|0
1600346100000|2020-09-17 12:35:00|1488.8|1487.8|1489|1488|1489.1|1488.1|1488.1|1487.1|0
1600346400000|2020-09-17 12:40:00|1489.2|1488.2|1488.1|1487.1|1489.2|1488.2|1487.6|1486.6|0
1600346700000|2020-09-17 12:45:00|1488.2|1487.2|1488.3|1487.3|1488.7|1487.7|1488.1|1487.1|0
1600347000000|2020-09-17 12:50:00|1488.6|1487.6|1488.3|1487.3|1488.7|1487.7|1488.1|1487.1|0
1600347300000|2020-09-17 12:55:00|1488.6|1487.6|1486.6|1485.6|1488.6|1487.6|1486.6|1485.6|0
1600347600000|2020-09-17 13:00:00|1486.7|1485.7|1485.8|1484.8|1486.8|1485.8|1485.8|1484.8|0
1600347900000|2020-09-17 13:05:00|1485.7|1484.7|1484.7|1483.7|1485.7|1484.7|1484.5|1483.5|0
1600348200000|2020-09-17 13:10:00|1484.8|1483.8|1484.6|1483.6|1485.1|1484.1|1484.5|1483.5|0
1600348500000|2020-09-17 13:15:00|1484.7|1483.7|1485.7|1484.7|1486.1|1485.1|1484.6|1483.6|0
1600348800000|2020-09-17 13:20:00|1485.5|1484.5|1484.5|1483.5|1485.7|1484.7|1484.2|1483.2|0
1600349100000|2020-09-17 13:25:00|1484.3|1483.3|1484.8|1483.8|1485|1484|1484.2|1483.2|0
1600349400000|2020-09-17 13:30:00|1484.7|1483.7|1485.6|1484.6|1486.1|1485.1|1483.6|1482.6|0
1600349700000|2020-09-17 13:35:00|1485.7|1484.7|1484.8|1483.8|1485.8|1484.8|1484.8|1483.8|0
1600350000000|2020-09-17 13:40:00|1485|1484|1487.7|1486.7|1488|1487|1484.8|1483.8|0
1600350300000|2020-09-17 13:45:00|1487.6|1486.6|1486.1|1485.1|1487.8|1486.8|1486.1|1485.1|0
1600350600000|2020-09-17 13:50:00|1486|1485|1486.8|1485.8|1488.1|1487.1|1486|1485|0
1600350900000|2020-09-17 13:55:00|1486.7|1485.7|1488.3|1487.3|1488.5|1487.5|1486.7|1485.7|0
1600351200000|2020-09-17 14:00:00|1488.8|1487.8|1487.6|1486.6|1489.5|1488.5|1487.6|1486.6|0
1600351500000|2020-09-17 14:05:00|1487.7|1486.7|1489|1488|1489.7|1488.7|1487.6|1486.6|0
1600351800000|2020-09-17 14:10:00|1488.9|1487.9|1489.8|1488.8|1490.8|1489.8|1488.7|1487.7|0
1600352100000|2020-09-17 14:15:00|1489.7|1488.7|1489.6|1488.6|1490.9|1489.9|1489.3|1488.3|0
1600352400000|2020-09-17 14:20:00|1489.4|1488.4|1487.7|1486.7|1490.3|1489.3|1487.6|1486.6|0
1600352700000|2020-09-17 14:25:00|1487.8|1486.8|1490.2|1489.2|1490.2|1489.2|1487.8|1486.8|0
1600353000000|2020-09-17 14:30:00|1489.8|1488.8|1492.6|1491.6|1492.9|1491.9|1489.3|1488.3|0
1600353300000|2020-09-17 14:35:00|1492.4|1491.4|1491.9|1490.9|1494.6|1493.6|1491.6|1490.6|50
1600353600000|2020-09-17 14:40:00|1491.8|1490.8|1491.8|1490.8|1492.3|1491.3|1491.4|1490.4|0
1600353900000|2020-09-17 14:45:00|1491.9|1490.9|1492.4|1491.4|1492.4|1491.4|1491.8|1490.8|0
1600354200000|2020-09-17 14:50:00|1492.6|1491.6|1493.8|1492.8|1493.9|1492.9|1492.6|1491.6|0
1600413900000|2020-09-18 07:25:00|1497.8|1496.8|1497.8|1496.8|1497.8|1496.8|1497.8|1496.8|0
1600414200000|2020-09-18 07:30:00|1497.6|1496.6|1493.2|1492.2|1497.9|1496.9|1491.5|1490.5|0
1600414500000|2020-09-18 07:35:00|1494|1493|1494|1493|1494.7|1493.7|1493.6|1492.6|0
1600414800000|2020-09-18 07:40:00|1493.6|1492.6|1493.6|1492.6|1495.1|1494.1|1493|1492|0
1600415100000|2020-09-18 07:45:00|1493.5|1492.5|1491.8|1490.8|1493.5|1492.5|1491.6|1490.6|0
1600415400000|2020-09-18 07:50:00|1491.9|1490.9|1491|1490|1492|1491|1490.9|1489.9|0
1600415700000|2020-09-18 07:55:00|1491.1|1490.1|1490.6|1489.6|1491.3|1490.3|1489.9|1488.9|0
1600416000000|2020-09-18 08:00:00|1490.5|1489.5|1490.3|1489.3|1491.1|1490.1|1490|1489|0
1600416300000|2020-09-18 08:05:00|1490.4|1489.4|1491.1|1490.1|1491.4|1490.4|1490.3|1489.3|0
1600416600000|2020-09-18 08:10:00|1491.3|1490.3|1490.9|1489.9|1491.4|1490.4|1490.9|1489.9|0
1600416900000|2020-09-18 08:15:00|1491|1490|1490.8|1489.8|1491.4|1490.4|1490.5|1489.5|0
1600417200000|2020-09-18 08:20:00|1490.6|1489.6|1489.5|1488.5|1490.8|1489.8|1489.1|1488.1|0
1600417500000|2020-09-18 08:25:00|1489.6|1488.6|1489.6|1488.6|1489.6|1488.6|1488.9|1487.9|0
1600417800000|2020-09-18 08:30:00|1489.8|1488.8|1488.9|1487.9|1490.1|1489.1|1488.8|1487.8|0
1600418100000|2020-09-18 08:35:00|1489.1|1488.1|1490.4|1489.4|1490.6|1489.6|1488.9|1487.9|0
1600418400000|2020-09-18 08:40:00|1490.3|1489.3|1489.1|1488.1|1490.3|1489.3|1489|1488|0
1600418700000|2020-09-18 08:45:00|1489.3|1488.3|1489.5|1488.5|1489.5|1488.5|1488.6|1487.6|0
1600419000000|2020-09-18 08:50:00|1489.4|1488.4|1489.9|1488.9|1490.6|1489.6|1488.9|1487.9|50
1600419300000|2020-09-18 08:55:00|1490.1|1489.1|1489.1|1488.1|1490.3|1489.3|1489.1|1488.1|0
1600419600000|2020-09-18 09:00:00|1488.9|1487.9|1489.1|1488.1|1489.3|1488.3|1488.6|1487.6|0
1600419900000|2020-09-18 09:05:00|1489.4|1488.4|1489.5|1488.5|1489.8|1488.8|1489|1488|0
1600420200000|2020-09-18 09:10:00|1489.8|1488.8|1491.3|1490.3|1491.5|1490.5|1489.8|1488.8|1
1600420500000|2020-09-18 09:15:00|1491|1490|1490|1489|1491|1490|1490|1489|0
1600420800000|2020-09-18 09:20:00|1490.3|1489.3|1490.3|1489.3|1490.3|1489.3|1489.8|1488.8|0
1600421100000|2020-09-18 09:25:00|1490.5|1489.5|1490.3|1489.3|1490.8|1489.8|1489.8|1488.8|0
1600421400000|2020-09-18 09:30:00|1490.5|1489.5|1490|1489|1490.5|1489.5|1490|1489|0
1600421700000|2020-09-18 09:35:00|1489.8|1488.8|1489.3|1488.3|1490|1489|1489.3|1488.3|0
1600422000000|2020-09-18 09:40:00|1489.4|1488.4|1489.3|1488.3|1489.5|1488.5|1489|1488|0
1600422300000|2020-09-18 09:45:00|1489.4|1488.4|1489.4|1488.4|1490|1489|1489|1488|0
1600422600000|2020-09-18 09:50:00|1489.8|1488.8|1489.5|1488.5|1489.8|1488.8|1487.5|1486.5|0
1600422900000|2020-09-18 09:55:00|1489.4|1488.4|1489|1488|1490|1489|1488.3|1487.3|0
1600423200000|2020-09-18 10:00:00|1489.3|1488.3|1490|1489|1490.3|1489.3|1489.3|1488.3|0
1600423500000|2020-09-18 10:05:00|1490.3|1489.3|1489.8|1488.8|1490.8|1489.8|1489.5|1488.5|0
1600423800000|2020-09-18 10:10:00|1490|1489|1490|1489|1490.8|1489.8|1490|1489|0
1600424100000|2020-09-18 10:15:00|1489.8|1488.8|1490.5|1489.5|1490.8|1489.8|1489.8|1488.8|0
1600424400000|2020-09-18 10:20:00|1490.8|1489.8|1491.3|1490.3|1491.3|1490.3|1490.5|1489.5|0
1600424700000|2020-09-18 10:25:00|1491|1490|1491|1490|1491.8|1490.8|1490.9|1489.9|0
1600425000000|2020-09-18 10:30:00|1491.3|1490.3|1491.8|1490.8|1492|1491|1491.3|1490.3|0
1600425300000|2020-09-18 10:35:00|1491.5|1490.5|1491.5|1490.5|1491.8|1490.8|1491.3|1490.3|0
1600425600000|2020-09-18 10:40:00|1491.3|1490.3|1491.8|1490.8|1491.8|1490.8|1490.9|1489.9|0
1600425900000|2020-09-18 10:45:00|1492|1491|1492|1491|1492|1491|1491.5|1490.5|0
1600426200000|2020-09-18 10:50:00|1491.8|1490.8|1491.3|1490.3|1492.4|1491.4|1491.3|1490.3|0
1600426500000|2020-09-18 10:55:00|1491.5|1490.5|1492|1491|1492.4|1491.4|1491.5|1490.5|0
1600426800000|2020-09-18 11:00:00|1491.8|1490.8|1492.8|1491.8|1492.8|1491.8|1491.8|1490.8|0
1600427100000|2020-09-18 11:05:00|1493|1492|1492.8|1491.8|1493|1492|1492|1491|0
1600427400000|2020-09-18 11:10:00|1493|1492|1492|1491|1493|1492|1492|1491|0
1600427700000|2020-09-18 11:15:00|1492.3|1491.3|1491.8|1490.8|1492.8|1491.8|1491.8|1490.8|0
1600428000000|2020-09-18 11:20:00|1492|1491|1491.8|1490.8|1492|1491|1491.3|1490.3|0
1600428300000|2020-09-18 11:25:00|1492|1491|1491.5|1490.5|1492.4|1491.4|1491.5|1490.5|0
1600428600000|2020-09-18 11:30:00|1491.3|1490.3|1492|1491|1492|1491|1491|1490|0
1600428900000|2020-09-18 11:35:00|1491.8|1490.8|1492.3|1491.3|1492.3|1491.3|1491.5|1490.5|0
1600429200000|2020-09-18 11:40:00|1492.5|1491.5|1492|1491|1492.5|1491.5|1492|1491|0
1600429500000|2020-09-18 11:45:00|1491.8|1490.8|1492|1491|1492.1|1491.1|1491.5|1490.5|0
1600429800000|2020-09-18 11:50:00|1491.8|1490.8|1491.5|1490.5|1492.5|1491.5|1491.5|1490.5|0
1600430100000|2020-09-18 11:55:00|1491.3|1490.3|1490.5|1489.5|1491.3|1490.3|1490.3|1489.3|0
1600430400000|2020-09-18 12:00:00|1490.6|1489.6|1491|1490|1491|1490|1490.5|1489.5|0
1600430700000|2020-09-18 12:05:00|1491.3|1490.3|1493.6|1492.6|1493.6|1492.6|1491|1490|0
1600431000000|2020-09-18 12:10:00|1493.2|1492.2|1492.8|1491.8|1493.6|1492.6|1492.8|1491.8|0
1600431300000|2020-09-18 12:15:00|1493|1492|1494.3|1493.3|1494.3|1493.3|1492.6|1491.6|0
1600431600000|2020-09-18 12:20:00|1494.1|1493.1|1492.8|1491.8|1494.1|1493.1|1492.6|1491.6|0
1600431900000|2020-09-18 12:25:00|1492.6|1491.6|1493.1|1492.1|1493.1|1492.1|1492.3|1491.3|0
1600432200000|2020-09-18 12:30:00|1492.8|1491.8|1493.1|1492.1|1493.3|1492.3|1492.8|1491.8|0
1600432500000|2020-09-18 12:35:00|1493|1492|1492.3|1491.3|1493|1492|1492.1|1491.1|0
1600432800000|2020-09-18 12:40:00|1492.6|1491.6|1492.1|1491.1|1492.6|1491.6|1491.6|1490.6|0
1600433100000|2020-09-18 12:45:00|1492.3|1491.3|1492.8|1491.8|1493.2|1492.2|1492.3|1491.3|0
1600433400000|2020-09-18 12:50:00|1492.6|1491.6|1492.1|1491.1|1492.8|1491.8|1492.1|1491.1|0
1600433700000|2020-09-18 12:55:00|1492.3|1491.3|1492.1|1491.1|1492.3|1491.3|1491.3|1490.3|0
1600434000000|2020-09-18 13:00:00|1492.3|1491.3|1491.6|1490.6|1492.3|1491.3|1491.6|1490.6|0
1600434300000|2020-09-18 13:05:00|1491.7|1490.7|1492.1|1491.1|1492.3|1491.3|1491.5|1490.5|0
1600434600000|2020-09-18 13:10:00|1492.3|1491.3|1492.3|1491.3|1492.8|1491.8|1492.3|1491.3|0
1600434900000|2020-09-18 13:15:00|1492.1|1491.1|1491.6|1490.6|1492.3|1491.3|1491.3|1490.3|0
1600435200000|2020-09-18 13:20:00|1491.7|1490.7|1491.3|1490.3|1492.1|1491.1|1491.1|1490.1|0
1600435500000|2020-09-18 13:25:00|1491.1|1490.1|1490.1|1489.1|1491.3|1490.3|1490.1|1489.1|0
1600435800000|2020-09-18 13:30:00|1490|1489|1490.6|1489.6|1491.3|1490.3|1489.6|1488.6|0
1600436100000|2020-09-18 13:35:00|1490.8|1489.8|1492.3|1491.3|1492.6|1491.6|1490.8|1489.8|0
1600436400000|2020-09-18 13:40:00|1492.1|1491.1|1492.1|1491.1|1492.3|1491.3|1491.6|1490.6|0
1600436700000|2020-09-18 13:45:00|1491.8|1490.8|1491.3|1490.3|1492.1|1491.1|1490.3|1489.3|0
1600437000000|2020-09-18 13:50:00|1491.6|1490.6|1492.3|1491.3|1492.3|1491.3|1491.2|1490.2|0
1600437300000|2020-09-18 13:55:00|1492.2|1491.2|1493.6|1492.6|1493.8|1492.8|1492|1491|0
1600437600000|2020-09-18 14:00:00|1493.7|1492.7|1494.6|1493.6|1494.6|1493.6|1492.8|1491.8|0
1600437900000|2020-09-18 14:05:00|1494.5|1493.5|1493.6|1492.6|1494.6|1493.6|1493|1492|2
1600438200000|2020-09-18 14:10:00|1493.5|1492.5|1491.6|1490.6|1493.5|1492.5|1491.6|1490.6|0
1600438500000|2020-09-18 14:15:00|1491.8|1490.8|1492.3|1491.3|1492.4|1491.4|1491.4|1490.4|0
1600438800000|2020-09-18 14:20:00|1491.5|1490.5|1492.8|1491.8|1492.9|1491.9|1491.3|1490.3|0
1600439100000|2020-09-18 14:25:00|1492.9|1491.9|1494.3|1493.3|1494.9|1493.9|1492.3|1491.3|2
1600439400000|2020-09-18 14:30:00|1494.4|1493.4|1493.9|1492.9|1494.5|1493.5|1493.5|1492.5|0
1600439700000|2020-09-18 14:35:00|1493.8|1492.8|1493|1492|1493.8|1492.8|1492.3|1491.3|0
1600440000000|2020-09-18 14:40:00|1492.9|1491.9|1492.9|1491.9|1492.9|1491.9|1491.6|1490.6|0
1600440300000|2020-09-18 14:45:00|1492.8|1491.8|1492.9|1491.9|1493.1|1492.1|1492.4|1491.4|0
1600440600000|2020-09-18 14:50:00|1492.8|1491.8|1491.4|1490.4|1492.9|1491.9|1491.3|1490.3|3
1600671900000|2020-09-21 07:05:00|1485|1484|1487|1486|1487.8|1486.8|1484.4|1483.4|0
1600672200000|2020-09-21 07:10:00|1487.1|1486.1|1484.6|1483.6|1488.1|1487.1|1484.1|1483.1|0
1600672500000|2020-09-21 07:15:00|1484.8|1483.8|1483|1482|1484.9|1483.9|1483|1482|0
1600672800000|2020-09-21 07:20:00|1483.1|1482.1|1481.1|1480.1|1483.3|1482.3|1481|1480|0
1600673100000|2020-09-21 07:25:00|1481|1480|1485.5|1484.5|1485.5|1484.5|1480.8|1479.8|0
1600673400000|2020-09-21 07:30:00|1485.4|1484.4|1484.8|1483.8|1486.8|1485.8|1484.4|1483.4|0
1600673700000|2020-09-21 07:35:00|1484.6|1483.6|1485|1484|1486.4|1485.4|1484.4|1483.4|0
1600674000000|2020-09-21 07:40:00|1484.9|1483.9|1488.1|1487.1|1488.1|1487.1|1484.9|1483.9|0
1600674300000|2020-09-21 07:45:00|1488|1487|1486.9|1485.9|1488|1487|1486.1|1485.1|1
1600674600000|2020-09-21 07:50:00|1487.1|1486.1|1484.1|1483.1|1487.1|1486.1|1483.9|1482.9|0
1600674900000|2020-09-21 07:55:00|1484|1483|1483.7|1482.7|1484.7|1483.7|1482.6|1481.6|0
1600675200000|2020-09-21 08:00:00|1483.9|1482.9|1483.6|1482.6|1483.9|1482.9|1482.4|1481.4|0
1600675500000|2020-09-21 08:05:00|1483.7|1482.7|1482.5|1481.5|1483.9|1482.9|1482.4|1481.4|0
1600675800000|2020-09-21 08:10:00|1482.6|1481.6|1482.6|1481.6|1482.9|1481.9|1482|1481|0
1600676100000|2020-09-21 08:15:00|1482.7|1481.7|1482.9|1481.9|1483.2|1482.2|1482.4|1481.4|0
1600676400000|2020-09-21 08:20:00|1483|1482|1483.6|1482.6|1483.7|1482.7|1482.9|1481.9|0
1600676700000|2020-09-21 08:25:00|1483.7|1482.7|1483.1|1482.1|1483.7|1482.7|1481.4|1480.4|0
1600677000000|2020-09-21 08:30:00|1483.2|1482.2|1482.4|1481.4|1483.7|1482.7|1482.1|1481.1|0
1600677300000|2020-09-21 08:35:00|1482.2|1481.2|1481.1|1480.1|1482.5|1481.5|1480.9|1479.9|0
1600677600000|2020-09-21 08:40:00|1481.2|1480.2|1479.1|1478.1|1481.4|1480.4|1478.9|1477.9|0
1600677900000|2020-09-21 08:45:00|1479.2|1478.2|1477.4|1476.4|1479.2|1478.2|1477.4|1476.4|0
1600678200000|2020-09-21 08:50:00|1477.5|1476.5|1477.2|1476.2|1477.5|1476.5|1476.4|1475.4|0
1600678500000|2020-09-21 08:55:00|1477.1|1476.1|1477.5|1476.5|1477.6|1476.6|1476.9|1475.9|0
1600678800000|2020-09-21 09:00:00|1477.6|1476.6|1476.9|1475.9|1477.6|1476.6|1476.9|1475.9|0
1600679100000|2020-09-21 09:05:00|1477|1476|1477.7|1476.7|1477.7|1476.7|1476.6|1475.6|0
1600679400000|2020-09-21 09:10:00|1477.9|1476.9|1481.1|1480.1|1481.9|1480.9|1477.9|1476.9|3
1600679700000|2020-09-21 09:15:00|1481.2|1480.2|1483.2|1482.2|1483.2|1482.2|1481.1|1480.1|0
1600680000000|2020-09-21 09:20:00|1483.1|1482.1|1483.4|1482.4|1483.4|1482.4|1482.6|1481.6|0
1600680300000|2020-09-21 09:25:00|1483.5|1482.5|1481.7|1480.7|1483.5|1482.5|1481.4|1480.4|0
1600680600000|2020-09-21 09:30:00|1481.6|1480.6|1479.9|1478.9|1481.7|1480.7|1479.6|1478.6|0
1600680900000|2020-09-21 09:35:00|1479.7|1478.7|1478.7|1477.7|1479.9|1478.9|1478.7|1477.7|0
1600681200000|2020-09-21 09:40:00|1478.9|1477.9|1479.6|1478.6|1480|1479|1478.6|1477.6|0
1600681500000|2020-09-21 09:45:00|1479.5|1478.5|1479.7|1478.7|1479.9|1478.9|1479.2|1478.2|0
1600681800000|2020-09-21 09:50:00|1479.6|1478.6|1480.6|1479.6|1480.7|1479.7|1479.2|1478.2|0
1600682100000|2020-09-21 09:55:00|1480.4|1479.4|1479.5|1478.5|1480.5|1479.5|1479.4|1478.4|0
1600682400000|2020-09-21 10:00:00|1479.4|1478.4|1478.1|1477.1|1479.6|1478.6|1477.9|1476.9|0
1600682700000|2020-09-21 10:05:00|1478.2|1477.2|1478.2|1477.2|1478.5|1477.5|1478|1477|1
1600683000000|2020-09-21 10:10:00|1478.1|1477.1|1476.9|1475.9|1478.6|1477.6|1476.9|1475.9|0
1600683300000|2020-09-21 10:15:00|1476.7|1475.7|1475.4|1474.4|1477.1|1476.1|1475.4|1474.4|0
1600683600000|2020-09-21 10:20:00|1475.5|1474.5|1476.9|1475.9|1476.9|1475.9|1474.5|1473.5|0
1600683900000|2020-09-21 10:25:00|1476.7|1475.7|1474.7|1473.7|1476.9|1475.9|1474.7|1473.7|0
1600684200000|2020-09-21 10:30:00|1474.6|1473.6|1474.7|1473.7|1475.2|1474.2|1474.5|1473.5|0
1600684500000|2020-09-21 10:35:00|1474.9|1473.9|1474.2|1473.2|1475|1474|1474.1|1473.1|0
1600684800000|2020-09-21 10:40:00|1474.1|1473.1|1473.5|1472.5|1474.2|1473.2|1473.2|1472.2|0
1600685100000|2020-09-21 10:45:00|1473.4|1472.4|1474.1|1473.1|1474.1|1473.1|1472.7|1471.7|0
1600685400000|2020-09-21 10:50:00|1473.9|1472.9|1474.2|1473.2|1474.6|1473.6|1473.5|1472.5|0
1600685700000|2020-09-21 10:55:00|1474.1|1473.1|1473.1|1472.1|1474.2|1473.2|1472.4|1471.4|0
1600686000000|2020-09-21 11:00:00|1473.2|1472.2|1472.4|1471.4|1473.2|1472.2|1472.2|1471.2|0
1600686300000|2020-09-21 11:05:00|1472.5|1471.5|1472.1|1471.1|1473|1472|1472|1471|0
1600686600000|2020-09-21 11:10:00|1472.2|1471.2|1472.2|1471.2|1472.5|1471.5|1472.1|1471.1|0
1600686900000|2020-09-21 11:15:00|1472.1|1471.1|1472.1|1471.1|1472.2|1471.2|1471.6|1470.6|0
1600687200000|2020-09-21 11:20:00|1472|1471|1471.6|1470.6|1472.4|1471.4|1471.1|1470.1|0
1600687500000|2020-09-21 11:25:00|1471.5|1470.5|1471.1|1470.1|1471.7|1470.7|1470.7|1469.7|0
1600687800000|2020-09-21 11:30:00|1470.9|1469.9|1470.6|1469.6|1471.5|1470.5|1470.6|1469.6|0
1600688100000|2020-09-21 11:35:00|1470.5|1469.5|1470.2|1469.2|1470.6|1469.6|1469.9|1468.9|0
1600688400000|2020-09-21 11:40:00|1470.1|1469.1|1470.4|1469.4|1470.9|1469.9|1469.8|1468.8|0
1600688700000|2020-09-21 11:45:00|1470.5|1469.5|1472|1471|1472|1471|1470.1|1469.1|0
1600689000000|2020-09-21 11:50:00|1471.9|1470.9|1472.6|1471.6|1472.8|1471.8|1471.6|1470.6|0
1600689300000|2020-09-21 11:55:00|1472.8|1471.8|1474|1473|1474.1|1473.1|1472.6|1471.6|0
1600689600000|2020-09-21 12:00:00|1474.1|1473.1|1474.4|1473.4|1475.1|1474.1|1473.9|1472.9|0
1600689900000|2020-09-21 12:05:00|1474.3|1473.3|1472.6|1471.6|1474.5|1473.5|1472.6|1471.6|12
1600690200000|2020-09-21 12:10:00|1472.8|1471.8|1472.9|1471.9|1473.1|1472.1|1472.3|1471.3|0
1600690500000|2020-09-21 12:15:00|1472.8|1471.8|1473.4|1472.4|1473.4|1472.4|1472.5|1471.5|0
1600690800000|2020-09-21 12:20:00|1473.3|1472.3|1472.9|1471.9|1473.6|1472.6|1472.8|1471.8|0
1600691100000|2020-09-21 12:25:00|1472.8|1471.8|1471.6|1470.6|1473.1|1472.1|1471.3|1470.3|0
1600691400000|2020-09-21 12:30:00|1471.8|1470.8|1470.4|1469.4|1471.9|1470.9|1470.4|1469.4|0
1600691700000|2020-09-21 12:35:00|1470.5|1469.5|1470.5|1469.5|1470.8|1469.8|1470.3|1469.3|0
1600692000000|2020-09-21 12:40:00|1470.4|1469.4|1470.3|1469.3|1471.3|1470.3|1470.3|1469.3|0
1600692300000|2020-09-21 12:45:00|1470.4|1469.4|1470.9|1469.9|1471|1470|1470.4|1469.4|0
1600692600000|2020-09-21 12:50:00|1471|1470|1471.6|1470.6|1471.6|1470.6|1470.4|1469.4|0
1600692900000|2020-09-21 12:55:00|1471.5|1470.5|1472.8|1471.8|1473.1|1472.1|1471.5|1470.5|0
1600693200000|2020-09-21 13:00:00|1472.6|1471.6|1472.8|1471.8|1473.1|1472.1|1472.3|1471.3|0
1600693500000|2020-09-21 13:05:00|1472.6|1471.6|1471.3|1470.3|1472.6|1471.6|1471.3|1470.3|0
1600693800000|2020-09-21 13:10:00|1471.5|1470.5|1472.3|1471.3|1472.6|1471.6|1470.6|1469.6|0
1600694100000|2020-09-21 13:15:00|1472.1|1471.1|1472.9|1471.9|1473.1|1472.1|1472|1471|0
1600694400000|2020-09-21 13:20:00|1472.8|1471.8|1472.1|1471.1|1472.9|1471.9|1472|1471|0
1600694700000|2020-09-21 13:25:00|1472|1471|1472.1|1471.1|1472.3|1471.3|1471.5|1470.5|0
1600695000000|2020-09-21 13:30:00|1472.3|1471.3|1469.5|1468.5|1472.3|1471.3|1469.5|1468.5|0
1600695300000|2020-09-21 13:35:00|1469.6|1468.6|1467|1466|1469.8|1468.8|1465.4|1464.4|0
1600695600000|2020-09-21 13:40:00|1466.9|1465.9|1467.4|1466.4|1467.8|1466.8|1466|1465|3
1600695900000|2020-09-21 13:45:00|1467|1466|1469|1468|1469.1|1468.1|1466.9|1465.9|2
1600696200000|2020-09-21 13:50:00|1469.1|1468.1|1471|1470|1471|1470|1468.6|1467.6|0
1600696500000|2020-09-21 13:55:00|1470.9|1469.9|1471.3|1470.3|1472|1471|1470.1|1469.1|0
1600696800000|2020-09-21 14:00:00|1471.4|1470.4|1466.3|1465.3|1471.8|1470.8|1465.8|1464.8|0
1600697100000|2020-09-21 14:05:00|1466.4|1465.4|1467|1466|1467.9|1466.9|1465.4|1464.4|0
1600697400000|2020-09-21 14:10:00|1466.8|1465.8|1463.9|1462.9|1467.1|1466.1|1463.9|1462.9|0
1600697700000|2020-09-21 14:15:00|1463.8|1462.8|1463.4|1462.4|1464.3|1463.3|1462.1|1461.1|0
1600698000000|2020-09-21 14:20:00|1463.3|1462.3|1463.8|1462.8|1464.2|1463.2|1461.9|1460.9|0
1600698300000|2020-09-21 14:25:00|1463.7|1462.7|1465.1|1464.1|1465.3|1464.3|1463.4|1462.4|0
1600698600000|2020-09-21 14:30:00|1464.9|1463.9|1465.3|1464.3|1465.3|1464.3|1464.1|1463.1|0
1600698900000|2020-09-21 14:35:00|1464.8|1463.8|1464.8|1463.8|1465.6|1464.6|1464.8|1463.8|0
1600699200000|2020-09-21 14:40:00|1464.7|1463.7|1466.6|1465.6|1467.1|1466.1|1464.4|1463.4|0
1600699500000|2020-09-21 14:45:00|1466.4|1465.4|1468.2|1467.2|1468.3|1467.3|1466.3|1465.3|0
1600699800000|2020-09-21 14:50:00|1468.1|1467.1|1467.8|1466.8|1468.2|1467.2|1466.8|1465.8|10
1600759200000|2020-09-22 07:20:00|1482.1|1481.1|1481.7|1480.7|1483.6|1482.6|1481.7|1480.7|10
1600759500000|2020-09-22 07:25:00|1481.8|1480.8|1481.9|1480.9|1482.4|1481.4|1480.7|1479.7|9
1600759800000|2020-09-22 07:30:00|1482.1|1481.1|1482.3|1481.3|1484.1|1483.1|1482.1|1481.1|1
1600760100000|2020-09-22 07:35:00|1482.4|1481.4|1482.8|1481.8|1483.8|1482.8|1480.8|1479.8|0
1600760400000|2020-09-22 07:40:00|1482.9|1481.9|1482.4|1481.4|1484.1|1483.1|1482.3|1481.3|0
1600760700000|2020-09-22 07:45:00|1482.7|1481.7|1482.6|1481.6|1482.9|1481.9|1481.3|1480.3|0
1600761000000|2020-09-22 07:50:00|1482.4|1481.4|1481.3|1480.3|1482.7|1481.7|1481.2|1480.2|0
1600761300000|2020-09-22 07:55:00|1481.5|1480.5|1482.1|1481.1|1482.1|1481.1|1481.2|1480.2|0
1600761600000|2020-09-22 08:00:00|1482|1481|1482.2|1481.2|1482.3|1481.3|1481.7|1480.7|0
1600761900000|2020-09-22 08:05:00|1482.1|1481.1|1482.6|1481.6|1483|1482|1482.1|1481.1|1
1600762200000|2020-09-22 08:10:00|1482.5|1481.5|1483|1482|1483|1482|1481.6|1480.6|0
1600762500000|2020-09-22 08:15:00|1483.2|1482.2|1482.8|1481.8|1483.3|1482.3|1482.5|1481.5|0
1600762800000|2020-09-22 08:20:00|1482.7|1481.7|1481.6|1480.6|1482.8|1481.8|1481.3|1480.3|1
1600763100000|2020-09-22 08:25:00|1481.7|1480.7|1481.8|1480.8|1481.8|1480.8|1480.8|1479.8|0
1600763400000|2020-09-22 08:30:00|1481.7|1480.7|1481.6|1480.6|1482.5|1481.5|1481.2|1480.2|0
1600763700000|2020-09-22 08:35:00|1481.7|1480.7|1481.3|1480.3|1482|1481|1481.1|1480.1|0
1600764000000|2020-09-22 08:40:00|1481.5|1480.5|1480.5|1479.5|1481.7|1480.7|1480.5|1479.5|0
1600764300000|2020-09-22 08:45:00|1480.6|1479.6|1480.3|1479.3|1480.6|1479.6|1479.6|1478.6|0
1600764600000|2020-09-22 08:50:00|1480.2|1479.2|1480.2|1479.2|1480.5|1479.5|1479.7|1478.7|0
1600764900000|2020-09-22 08:55:00|1480.3|1479.3|1480.6|1479.6|1481.3|1480.3|1479.8|1478.8|0
1600765200000|2020-09-22 09:00:00|1480.5|1479.5|1480.5|1479.5|1480.8|1479.8|1479.7|1478.7|0
1600765500000|2020-09-22 09:05:00|1480.3|1479.3|1481.1|1480.1|1481.1|1480.1|1480.1|1479.1|0
1600765800000|2020-09-22 09:10:00|1481.2|1480.2|1481.1|1480.1|1481.8|1480.8|1481|1480|0
1600766100000|2020-09-22 09:15:00|1481.2|1480.2|1480.5|1479.5|1481.6|1480.6|1480.3|1479.3|0
1600766400000|2020-09-22 09:20:00|1480.3|1479.3|1481.1|1480.1|1481.2|1480.2|1479.7|1478.7|0
1600766700000|2020-09-22 09:25:00|1481.2|1480.2|1481.3|1480.3|1481.8|1480.8|1481|1480|0
1600767000000|2020-09-22 09:30:00|1481.5|1480.5|1479.5|1478.5|1481.6|1480.6|1479.5|1478.5|0
1600767300000|2020-09-22 09:35:00|1479.6|1478.6|1479.8|1478.8|1479.8|1478.8|1479.1|1478.1|0
1600767600000|2020-09-22 09:40:00|1479.7|1478.7|1479.1|1478.1|1479.7|1478.7|1479|1478|0
1600767900000|2020-09-22 09:45:00|1479|1478|1477|1476|1479.1|1478.1|1476.1|1475.1|0
1600768200000|2020-09-22 09:50:00|1476.8|1475.8|1477.5|1476.5|1477.8|1476.8|1476.8|1475.8|0
1600768500000|2020-09-22 09:55:00|1477.3|1476.3|1477.2|1476.2|1477.5|1476.5|1476.7|1475.7|1
1600768800000|2020-09-22 10:00:00|1477.1|1476.1|1477.1|1476.1|1477.3|1476.3|1476.5|1475.5|0
1600769100000|2020-09-22 10:05:00|1477|1476|1477.5|1476.5|1477.8|1476.8|1476.6|1475.6|0
1600769400000|2020-09-22 10:10:00|1477.6|1476.6|1479.2|1478.2|1479.2|1478.2|1477.5|1476.5|0
1600769700000|2020-09-22 10:15:00|1479|1478|1477.5|1476.5|1479.5|1478.5|1477.5|1476.5|0
1600770000000|2020-09-22 10:20:00|1477.6|1476.6|1476.8|1475.8|1477.7|1476.7|1476.8|1475.8|0
1600770300000|2020-09-22 10:25:00|1477|1476|1476|1475|1477|1476|1476|1475|0
1600770600000|2020-09-22 10:30:00|1475.8|1474.8|1475.5|1474.5|1476|1475|1475.2|1474.2|0
1600770900000|2020-09-22 10:35:00|1475.3|1474.3|1473.1|1472.1|1475.5|1474.5|1473.1|1472.1|0
1600771200000|2020-09-22 10:40:00|1473.2|1472.2|1473.7|1472.7|1474.5|1473.5|1473.1|1472.1|0
1600771500000|2020-09-22 10:45:00|1473.6|1472.6|1472.3|1471.3|1473.6|1472.6|1472.2|1471.2|0
1600771800000|2020-09-22 10:50:00|1472.5|1471.5|1472.2|1471.2|1473.1|1472.1|1472.2|1471.2|0
1600772100000|2020-09-22 10:55:00|1472.3|1471.3|1471.6|1470.6|1473.7|1472.7|1471.6|1470.6|0
1600772400000|2020-09-22 11:00:00|1471.5|1470.5|1470.7|1469.7|1471.6|1470.6|1470.1|1469.1|0
1600772700000|2020-09-22 11:05:00|1470.6|1469.6|1471|1470|1471.6|1470.6|1470.6|1469.6|0
1600773000000|2020-09-22 11:10:00|1470.8|1469.8|1471.6|1470.6|1472.2|1471.2|1470.8|1469.8|0
1600773300000|2020-09-22 11:15:00|1471.7|1470.7|1471.6|1470.6|1472.2|1471.2|1471.5|1470.5|0
1600773600000|2020-09-22 11:20:00|1471.5|1470.5|1472.2|1471.2|1472.2|1471.2|1471.5|1470.5|0
1600773900000|2020-09-22 11:25:00|1472.1|1471.1|1471.6|1470.6|1472.2|1471.2|1471.6|1470.6|0
1600774200000|2020-09-22 11:30:00|1471.7|1470.7|1470.7|1469.7|1471.7|1470.7|1470.7|1469.7|0
1600774500000|2020-09-22 11:35:00|1470.5|1469.5|1470.7|1469.7|1470.8|1469.8|1470.1|1469.1|0
1600774800000|2020-09-22 11:40:00|1470.9|1469.9|1468.8|1467.8|1470.9|1469.9|1468.8|1467.8|0
1600775100000|2020-09-22 11:45:00|1468.9|1467.9|1467.4|1466.4|1469.1|1468.1|1467.3|1466.3|0
1600775400000|2020-09-22 11:50:00|1467.3|1466.3|1465.8|1464.8|1467.9|1466.9|1465.6|1464.6|1
1600775700000|2020-09-22 11:55:00|1465.6|1464.6|1465.9|1464.9|1465.9|1464.9|1465|1464|0
1600776000000|2020-09-22 12:00:00|1466.1|1465.1|1466.5|1465.5|1466.6|1465.6|1465.9|1464.9|0
1600776300000|2020-09-22 12:05:00|1466.4|1465.4|1467.1|1466.1|1467.3|1466.3|1466.1|1465.1|0
1600776600000|2020-09-22 12:10:00|1467.3|1466.3|1469.4|1468.4|1469.4|1468.4|1467.1|1466.1|0
1600776900000|2020-09-22 12:15:00|1469.5|1468.5|1468.6|1467.6|1469.5|1468.5|1468|1467|0
1600777200000|2020-09-22 12:20:00|1468.5|1467.5|1468.6|1467.6|1468.6|1467.6|1467.4|1466.4|0
1600777500000|2020-09-22 12:25:00|1468.5|1467.5|1468.8|1467.8|1469.5|1468.5|1468|1467|0
1600777800000|2020-09-22 12:30:00|1468.9|1467.9|1468.6|1467.6|1468.9|1467.9|1468|1467|0
1600778100000|2020-09-22 12:35:00|1468.8|1467.8|1468.8|1467.8|1468.8|1467.8|1468.5|1467.5|0
1600778400000|2020-09-22 12:40:00|1468.6|1467.6|1469.1|1468.1|1469.1|1468.1|1468.6|1467.6|0
1600778700000|2020-09-22 12:45:00|1469.4|1468.4|1470.1|1469.1|1470.1|1469.1|1468.6|1467.6|0
1600779000000|2020-09-22 12:50:00|1470.3|1469.3|1469.5|1468.5|1470.3|1469.3|1469.4|1468.4|0
1600779300000|2020-09-22 12:55:00|1469.4|1468.4|1468.6|1467.6|1469.4|1468.4|1468.5|1467.5|0
1600779600000|2020-09-22 13:00:00|1468.8|1467.8|1469.5|1468.5|1470.3|1469.3|1468.8|1467.8|0
1600779900000|2020-09-22 13:05:00|1469.4|1468.4|1470.1|1469.1|1470.1|1469.1|1468.8|1467.8|0
1600780200000|2020-09-22 13:10:00|1470|1469|1469.5|1468.5|1470.1|1469.1|1469.4|1468.4|0
1600780500000|2020-09-22 13:15:00|1469.4|1468.4|1468.9|1467.9|1469.4|1468.4|1468.8|1467.8|0
1600780800000|2020-09-22 13:20:00|1469.1|1468.1|1468.8|1467.8|1469.4|1468.4|1468.6|1467.6|0
1600781100000|2020-09-22 13:25:00|1468.6|1467.6|1469.4|1468.4|1469.5|1468.5|1468.6|1467.6|0
1600781400000|2020-09-22 13:30:00|1468.8|1467.8|1468.6|1467.6|1470.1|1469.1|1468.5|1467.5|1
1600781700000|2020-09-22 13:35:00|1468.8|1467.8|1468|1467|1469.9|1468.9|1468|1467|0
1600782000000|2020-09-22 13:40:00|1468.1|1467.1|1466.6|1465.6|1468.8|1467.8|1466.5|1465.5|0
1600782300000|2020-09-22 13:45:00|1466.9|1465.9|1465.8|1464.8|1467.3|1466.3|1465.8|1464.8|0
1600782600000|2020-09-22 13:50:00|1465.6|1464.6|1465|1464|1465.8|1464.8|1464.1|1463.1|0
1600782900000|2020-09-22 13:55:00|1464.9|1463.9|1465.6|1464.6|1465.8|1464.8|1464.6|1463.6|0
1600783200000|2020-09-22 14:00:00|1465.8|1464.8|1468|1467|1468|1467|1465.8|1464.8|0
1600783500000|2020-09-22 14:05:00|1468.1|1467.1|1467.9|1466.9|1468.1|1467.1|1467|1466|0
1600783800000|2020-09-22 14:10:00|1468|1467|1468|1467|1468.8|1467.8|1467.1|1466.1|0
1600784100000|2020-09-22 14:15:00|1468.1|1467.1|1469.4|1468.4|1469.5|1468.5|1468|1467|0
1600784400000|2020-09-22 14:20:00|1469.5|1468.5|1468|1467|1469.5|1468.5|1468|1467|0
1600784700000|2020-09-22 14:25:00|1468.1|1467.1|1470.9|1469.9|1470.9|1469.9|1467.9|1466.9|0
1600785000000|2020-09-22 14:30:00|1471|1470|1473.1|1472.1|1473.3|1472.3|1471|1470|0
1600785300000|2020-09-22 14:35:00|1473.3|1472.3|1474.1|1473.1|1474.9|1473.9|1473.3|1472.3|0
1600785600000|2020-09-22 14:40:00|1474.4|1473.4|1474.6|1473.6|1474.6|1473.6|1473.9|1472.9|0
1600785900000|2020-09-22 14:45:00|1474.8|1473.8|1473.9|1472.9|1474.8|1473.8|1473.6|1472.6|0
1600786200000|2020-09-22 14:50:00|1474.1|1473.1|1475.9|1474.9|1477|1476|1474.1|1473.1|10
1600844400000|2020-09-23 07:00:00|1461.3|1460.3|1460.9|1459.9|1461.3|1460.3|1457.9|1456.9|0
1600844700000|2020-09-23 07:05:00|1461.5|1460.5|1470.5|1469.5|1475.1|1474.1|1461.4|1460.4|52
1600845000000|2020-09-23 07:10:00|1470.4|1469.4|1464.9|1463.9|1470.6|1469.6|1464.6|1463.6|0
1600845300000|2020-09-23 07:15:00|1464.5|1463.5|1462|1461|1466.6|1465.6|1461.9|1460.9|0
1600845600000|2020-09-23 07:20:00|1461.9|1460.9|1465.3|1464.3|1465.3|1464.3|1461.4|1460.4|0
1600845900000|2020-09-23 07:25:00|1465.4|1464.4|1465.5|1464.5|1467.8|1466.8|1465.3|1464.3|111
1600846200000|2020-09-23 07:30:00|1466.8|1465.8|1469.1|1468.1|1469.8|1468.8|1466.8|1465.8|7
1600846500000|2020-09-23 07:35:00|1469.3|1468.3|1469.5|1468.5|1470.4|1469.4|1469.1|1468.1|0
1600846800000|2020-09-23 07:40:00|1469.3|1468.3|1467.8|1466.8|1469.3|1468.3|1466.4|1465.4|0
1600847100000|2020-09-23 07:45:00|1467.6|1466.6|1467.8|1466.8|1468.9|1467.9|1466.7|1465.7|4
1600847400000|2020-09-23 07:50:00|1467.9|1466.9|1468.1|1467.1|1469.3|1468.3|1467.7|1466.7|0
1600847700000|2020-09-23 07:55:00|1467.8|1466.8|1468.6|1467.6|1468.7|1467.7|1466.1|1465.1|0
1600848000000|2020-09-23 08:00:00|1468.7|1467.7|1470.7|1469.7|1471.1|1470.1|1468.7|1467.7|0
1600848300000|2020-09-23 08:05:00|1470.8|1469.8|1471.4|1470.4|1472.1|1471.1|1469.9|1468.9|0
1600848600000|2020-09-23 08:10:00|1471.1|1470.1|1468.8|1467.8|1471.7|1470.7|1468.6|1467.6|0
1600848900000|2020-09-23 08:15:00|1468.9|1467.9|1469.6|1468.6|1469.6|1468.6|1468.8|1467.8|0
1600849200000|2020-09-23 08:20:00|1469.8|1468.8|1471.1|1470.1|1472.1|1471.1|1469.8|1468.8|0
1600849500000|2020-09-23 08:25:00|1470.8|1469.8|1472.1|1471.1|1472.6|1471.6|1470.8|1469.8|0
1600849800000|2020-09-23 08:30:00|1471.8|1470.8|1470.7|1469.7|1472.1|1471.1|1470.1|1469.1|0
1600850100000|2020-09-23 08:35:00|1470.6|1469.6|1471.4|1470.4|1471.7|1470.7|1469.9|1468.9|0
1600850400000|2020-09-23 08:40:00|1471.3|1470.3|1471.4|1470.4|1471.4|1470.4|1470.7|1469.7|0
1600850700000|2020-09-23 08:45:00|1471.6|1470.6|1472.3|1471.3|1472.3|1471.3|1471.1|1470.1|0
1600851000000|2020-09-23 08:50:00|1472.4|1471.4|1471.8|1470.8|1472.9|1471.9|1471.8|1470.8|0
1600851300000|2020-09-23 08:55:00|1471.7|1470.7|1471.1|1470.1|1471.8|1470.8|1470.9|1469.9|0
1600851600000|2020-09-23 09:00:00|1470.8|1469.8|1472.4|1471.4|1472.6|1471.6|1470.3|1469.3|0
1600851900000|2020-09-23 09:05:00|1472.6|1471.6|1473.3|1472.3|1473.3|1472.3|1472.1|1471.1|0
1600852200000|2020-09-23 09:10:00|1473.2|1472.2|1472.8|1471.8|1473.9|1472.9|1472.3|1471.3|0
1600852500000|2020-09-23 09:15:00|1472.7|1471.7|1472.2|1471.2|1472.7|1471.7|1472.1|1471.1|0
1600852800000|2020-09-23 09:20:00|1472.1|1471.1|1470.9|1469.9|1472.1|1471.1|1470.7|1469.7|0
1600853100000|2020-09-23 09:25:00|1471.1|1470.1|1470.7|1469.7|1471.8|1470.8|1470.7|1469.7|0
1600853400000|2020-09-23 09:30:00|1470.8|1469.8|1471.8|1470.8|1472.1|1471.1|1470.6|1469.6|0
1600853700000|2020-09-23 09:35:00|1472.1|1471.1|1471.7|1470.7|1472.1|1471.1|1471.6|1470.6|0
1600854000000|2020-09-23 09:40:00|1471.6|1470.6|1472.1|1471.1|1472.3|1471.3|1471.4|1470.4|0
1600854300000|2020-09-23 09:45:00|1471.8|1470.8|1471.6|1470.6|1472.1|1471.1|1471.6|1470.6|0
1600854600000|2020-09-23 09:50:00|1471.4|1470.4|1471.6|1470.6|1472.1|1471.1|1471.2|1470.2|0
1600854900000|2020-09-23 09:55:00|1471.7|1470.7|1471.6|1470.6|1472.1|1471.1|1471.3|1470.3|0
1600855200000|2020-09-23 10:00:00|1471.4|1470.4|1471.6|1470.6|1472.1|1471.1|1471.3|1470.3|0
1600855500000|2020-09-23 10:05:00|1471.4|1470.4|1472.2|1471.2|1472.2|1471.2|1471.3|1470.3|0
1600855800000|2020-09-23 10:10:00|1472.1|1471.1|1472.1|1471.1|1472.2|1471.2|1471.3|1470.3|0
1600856100000|2020-09-23 10:15:00|1472.2|1471.2|1471.1|1470.1|1473.1|1472.1|1470.9|1469.9|0
1600856400000|2020-09-23 10:20:00|1471.2|1470.2|1470.8|1469.8|1471.8|1470.8|1470.8|1469.8|0
1600856700000|2020-09-23 10:25:00|1470.7|1469.7|1471.6|1470.6|1471.7|1470.7|1470.3|1469.3|0
1600857000000|2020-09-23 10:30:00|1471.7|1470.7|1470.2|1469.2|1472.3|1471.3|1470.1|1469.1|0
1600857300000|2020-09-23 10:35:00|1470.1|1469.1|1467.6|1466.6|1470.2|1469.2|1467.6|1466.6|0
1600857600000|2020-09-23 10:40:00|1467.8|1466.8|1469.3|1468.3|1469.7|1468.7|1467.6|1466.6|0
1600857900000|2020-09-23 10:45:00|1469.6|1468.6|1468.3|1467.3|1469.8|1468.8|1468.3|1467.3|0
1600858200000|2020-09-23 10:50:00|1468.4|1467.4|1468.3|1467.3|1468.6|1467.6|1467.8|1466.8|0
1600858500000|2020-09-23 10:55:00|1468.4|1467.4|1469.3|1468.3|1469.3|1468.3|1468.3|1467.3|0
1600858800000|2020-09-23 11:00:00|1469.4|1468.4|1469.8|1468.8|1469.8|1468.8|1468.6|1467.6|0
1600859100000|2020-09-23 11:05:00|1469.7|1468.7|1468.6|1467.6|1469.8|1468.8|1468.1|1467.1|0
1600859400000|2020-09-23 11:10:00|1468.7|1467.7|1469.6|1468.6|1470.3|1469.3|1468.7|1467.7|0
1600859700000|2020-09-23 11:15:00|1469.4|1468.4|1469.8|1468.8|1469.8|1468.8|1469.1|1468.1|0
1600860000000|2020-09-23 11:20:00|1470.1|1469.1|1468.3|1467.3|1470.6|1469.6|1468.3|1467.3|0
1600860300000|2020-09-23 11:25:00|1468.6|1467.6|1469.8|1468.8|1470.4|1469.4|1468.3|1467.3|0
1600860600000|2020-09-23 11:30:00|1469.9|1468.9|1470.3|1469.3|1471.1|1470.1|1469.8|1468.8|0
1600860900000|2020-09-23 11:35:00|1470.6|1469.6|1470.6|1469.6|1470.8|1469.8|1469.8|1468.8|0
1600861200000|2020-09-23 11:40:00|1470.3|1469.3|1469.3|1468.3|1470.6|1469.6|1469.3|1468.3|0
1600861500000|2020-09-23 11:45:00|1469.5|1468.5|1468.6|1467.6|1469.6|1468.6|1468.3|1467.3|0
1600861800000|2020-09-23 11:50:00|1468.7|1467.7|1468.1|1467.1|1468.8|1467.8|1467.7|1466.7|0
1600862100000|2020-09-23 11:55:00|1468.2|1467.2|1468.3|1467.3|1468.8|1467.8|1468.1|1467.1|0
1600862400000|2020-09-23 12:00:00|1468.1|1467.1|1468.5|1467.5|1468.6|1467.6|1467.7|1466.7|0
1600862700000|2020-09-23 12:05:00|1468.3|1467.3|1469.2|1468.2|1469.2|1468.2|1467.7|1466.7|0
1600863000000|2020-09-23 12:10:00|1469.3|1468.3|1470.3|1469.3|1470.3|1469.3|1468.8|1467.8|0
1600863300000|2020-09-23 12:15:00|1470.6|1469.6|1471.6|1470.6|1472.1|1471.1|1470.6|1469.6|0
1600863600000|2020-09-23 12:20:00|1471.8|1470.8|1472.6|1471.6|1472.6|1471.6|1471.2|1470.2|0
1600863900000|2020-09-23 12:25:00|1472.7|1471.7|1472.5|1471.5|1472.8|1471.8|1472|1471|0
1600864200000|2020-09-23 12:30:00|1472.6|1471.6|1472.2|1471.2|1472.8|1471.8|1472.1|1471.1|0
1600864500000|2020-09-23 12:35:00|1472.3|1471.3|1474.1|1473.1|1474.1|1473.1|1472.3|1471.3|0
1600864800000|2020-09-23 12:40:00|1474|1473|1474|1473|1474.1|1473.1|1472.7|1471.7|0
1600865100000|2020-09-23 12:45:00|1473.8|1472.8|1472.8|1471.8|1474|1473|1472.2|1471.2|0
1600865400000|2020-09-23 12:50:00|1473|1472|1473.6|1472.6|1474.1|1473.1|1472.8|1471.8|0
1600865700000|2020-09-23 12:55:00|1473.7|1472.7|1474.6|1473.6|1474.7|1473.7|1473.7|1472.7|0
1600866000000|2020-09-23 13:00:00|1474.7|1473.7|1475.6|1474.6|1475.6|1474.6|1474.6|1473.6|0
1600866300000|2020-09-23 13:05:00|1475.7|1474.7|1476.1|1475.1|1476.6|1475.6|1475.6|1474.6|0
1600866600000|2020-09-23 13:10:00|1476|1475|1477.6|1476.6|1477.6|1476.6|1476|1475|0
1600866900000|2020-09-23 13:15:00|1477.7|1476.7|1477.6|1476.6|1478|1477|1477.2|1476.2|0
1600867200000|2020-09-23 13:20:00|1477.7|1476.7|1479.3|1478.3|1479.5|1478.5|1476.8|1475.8|0
1600867500000|2020-09-23 13:25:00|1479.5|1478.5|1480|1479|1480|1479|1479|1478|0
1600867800000|2020-09-23 13:30:00|1480.1|1479.1|1477.7|1476.7|1480.7|1479.7|1477.7|1476.7|0
1600868100000|2020-09-23 13:35:00|1477.8|1476.8|1478|1477|1478|1477|1476.8|1475.8|0
1600868400000|2020-09-23 13:40:00|1478.2|1477.2|1479.8|1478.8|1480.2|1479.2|1478|1477|0
1600868700000|2020-09-23 13:45:00|1479.6|1478.6|1482.5|1481.5|1483.2|1482.2|1479.5|1478.5|0
1600869000000|2020-09-23 13:50:00|1482.3|1481.3|1482.3|1481.3|1483|1482|1481.1|1480.1|0
1600869300000|2020-09-23 13:55:00|1482.2|1481.2|1483|1482|1483.2|1482.2|1481.5|1480.5|0
1600869600000|2020-09-23 14:00:00|1483.1|1482.1|1483.5|1482.5|1483.6|1482.6|1482.2|1481.2|0
1600869900000|2020-09-23 14:05:00|1483.2|1482.2|1481|1480|1483.2|1482.2|1481|1480|0
1600870200000|2020-09-23 14:10:00|1481.1|1480.1|1482.5|1481.5|1482.5|1481.5|1481|1480|0
1600870500000|2020-09-23 14:15:00|1482.6|1481.6|1481.1|1480.1|1482.6|1481.6|1480.9|1479.9|0
1600870800000|2020-09-23 14:20:00|1481|1480|1481.1|1480.1|1481.8|1480.8|1480.3|1479.3|0
1600871100000|2020-09-23 14:25:00|1481|1480|1481.9|1480.9|1483.5|1482.5|1480.8|1479.8|0
1600871400000|2020-09-23 14:30:00|1481.8|1480.8|1483|1482|1483.5|1482.5|1480.9|1479.9|0
1600871700000|2020-09-23 14:35:00|1482.9|1481.9|1482|1481|1482.9|1481.9|1481|1480|1
1600872000000|2020-09-23 14:40:00|1482.1|1481.1|1483.9|1482.9|1484.5|1483.5|1481.8|1480.8|0
1600872300000|2020-09-23 14:45:00|1483.8|1482.8|1483.6|1482.6|1484.1|1483.1|1483.3|1482.3|0
1600872600000|2020-09-23 14:50:00|1483.8|1482.8|1483.5|1482.5|1486|1485|1483.3|1482.3|7
1600930800000|2020-09-24 07:00:00|1469.3|1468.3|1466.3|1465.3|1470.6|1469.6|1465.9|1464.9|0
1600931100000|2020-09-24 07:05:00|1466.6|1465.6|1468.6|1467.6|1469.5|1468.5|1466.5|1465.5|1
1600931400000|2020-09-24 07:10:00|1468.8|1467.8|1464.3|1463.3|1469.5|1468.5|1463.5|1462.5|0
1600931700000|2020-09-24 07:15:00|1464.1|1463.1|1465.6|1464.6|1465.9|1464.9|1461.4|1460.4|0
1600932000000|2020-09-24 07:20:00|1465.5|1464.5|1467.3|1466.3|1467.6|1466.6|1464.8|1463.8|0
1600932300000|2020-09-24 07:25:00|1467.4|1466.4|1464.4|1463.4|1467.4|1466.4|1464.4|1463.4|0
1600932600000|2020-09-24 07:30:00|1464.5|1463.5|1464.5|1463.5|1464.9|1463.9|1462.6|1461.6|0
1600932900000|2020-09-24 07:35:00|1464.4|1463.4|1466.1|1465.1|1466.4|1465.4|1463.5|1462.5|0
1600933200000|2020-09-24 07:40:00|1466.3|1465.3|1466.4|1465.4|1466.9|1465.9|1465.4|1464.4|0
1600933500000|2020-09-24 07:45:00|1466.6|1465.6|1469.1|1468.1|1469.4|1468.4|1466.1|1465.1|0
1600933800000|2020-09-24 07:50:00|1469|1468|1471.4|1470.4|1471.4|1470.4|1468.9|1467.9|0
1600934100000|2020-09-24 07:55:00|1471.6|1470.6|1470.5|1469.5|1471.6|1470.6|1470.5|1469.5|0
1600934400000|2020-09-24 08:00:00|1470.1|1469.1|1469.1|1468.1|1470.6|1469.6|1469.1|1468.1|0
1600934700000|2020-09-24 08:05:00|1469|1468|1468.9|1467.9|1469.9|1468.9|1468.6|1467.6|0
1600935000000|2020-09-24 08:10:00|1468.6|1467.6|1466.1|1465.1|1469.1|1468.1|1466.1|1465.1|0
1600935300000|2020-09-24 08:15:00|1466|1465|1466.1|1465.1|1467.1|1466.1|1465.6|1464.6|0
1600935600000|2020-09-24 08:20:00|1466|1465|1466.9|1465.9|1467.4|1466.4|1465.6|1464.6|0
1600935900000|2020-09-24 08:25:00|1467.1|1466.1|1467.1|1466.1|1467.6|1466.6|1467.1|1466.1|0
1600936200000|2020-09-24 08:30:00|1467.4|1466.4|1469.4|1468.4|1469.6|1468.6|1466.9|1465.9|0
1600936500000|2020-09-24 08:35:00|1469.6|1468.6|1469.4|1468.4|1469.6|1468.6|1469|1468|0
1600936800000|2020-09-24 08:40:00|1469.1|1468.1|1467.9|1466.9|1469.4|1468.4|1467.6|1466.6|0
1600937100000|2020-09-24 08:45:00|1468.1|1467.1|1468.4|1467.4|1468.9|1467.9|1467.9|1466.9|0
1600937400000|2020-09-24 08:50:00|1468.3|1467.3|1468.1|1467.1|1468.4|1467.4|1467.6|1466.6|0
1600937700000|2020-09-24 08:55:00|1467.9|1466.9|1468.9|1467.9|1468.9|1467.9|1467.6|1466.6|0
1600938000000|2020-09-24 09:00:00|1469.1|1468.1|1467.9|1466.9|1469.1|1468.1|1467.6|1466.6|0
1600938300000|2020-09-24 09:05:00|1468.1|1467.1|1467.9|1466.9|1468.9|1467.9|1467.9|1466.9|0
1600938600000|2020-09-24 09:10:00|1468.1|1467.1|1468.6|1467.6|1468.6|1467.6|1467.9|1466.9|0
1600938900000|2020-09-24 09:15:00|1469.1|1468.1|1469.4|1468.4|1469.4|1468.4|1467.9|1466.9|0
1600939200000|2020-09-24 09:20:00|1469.6|1468.6|1469.4|1468.4|1469.9|1468.9|1469.1|1468.1|0
1600939500000|2020-09-24 09:25:00|1469.1|1468.1|1468.6|1467.6|1469.4|1468.4|1468.4|1467.4|0
1600939800000|2020-09-24 09:30:00|1468.9|1467.9|1469.4|1468.4|1469.6|1468.6|1468.9|1467.9|0
1600940100000|2020-09-24 09:35:00|1469.1|1468.1|1468.4|1467.4|1469.6|1468.6|1468.3|1467.3|0
1600940400000|2020-09-24 09:40:00|1468.6|1467.6|1468.6|1467.6|1469.1|1468.1|1468.4|1467.4|0
1600940700000|2020-09-24 09:45:00|1468.9|1467.9|1469.1|1468.1|1469.1|1468.1|1468.3|1467.3|0
1600941000000|2020-09-24 09:50:00|1469|1468|1467.9|1466.9|1469.1|1468.1|1467.6|1466.6|0
1600941300000|2020-09-24 09:55:00|1468.1|1467.1|1468.6|1467.6|1468.6|1467.6|1467.9|1466.9|0
1600941600000|2020-09-24 10:00:00|1468.9|1467.9|1469.9|1468.9|1470.1|1469.1|1468.9|1467.9|0
1600941900000|2020-09-24 10:05:00|1469.8|1468.8|1470.4|1469.4|1470.4|1469.4|1469.1|1468.1|0
1600942200000|2020-09-24 10:10:00|1470.1|1469.1|1470.6|1469.6|1470.6|1469.6|1469.4|1468.4|0
1600942500000|2020-09-24 10:15:00|1470.9|1469.9|1469.9|1468.9|1470.9|1469.9|1469.9|1468.9|0
1600942800000|2020-09-24 10:20:00|1470.1|1469.1|1470|1469|1470.9|1469.9|1469.8|1468.8|0
1600943100000|2020-09-24 10:25:00|1470.1|1469.1|1470.6|1469.6|1470.9|1469.9|1470|1469|2
1600943400000|2020-09-24 10:30:00|1470.8|1469.8|1472.8|1471.8|1472.9|1471.9|1470.6|1469.6|1
1600943700000|2020-09-24 10:35:00|1472.9|1471.9|1474.6|1473.6|1474.9|1473.9|1472.8|1471.8|0
1600944000000|2020-09-24 10:40:00|1474.4|1473.4|1474.4|1473.4|1475.1|1474.1|1474.4|1473.4|0
1600944300000|2020-09-24 10:45:00|1474.3|1473.3|1474.4|1473.4|1474.4|1473.4|1473.6|1472.6|0
1600944600000|2020-09-24 10:50:00|1474.6|1473.6|1474.6|1473.6|1475.1|1474.1|1474.4|1473.4|0
1600944900000|2020-09-24 10:55:00|1475.1|1474.1|1475.1|1474.1|1475.4|1474.4|1474.4|1473.4|0
1600945200000|2020-09-24 11:00:00|1475|1474|1474.6|1473.6|1475.1|1474.1|1474.6|1473.6|0
1600945500000|2020-09-24 11:05:00|1474.9|1473.9|1475.4|1474.4|1475.4|1474.4|1474.6|1473.6|0
1600945800000|2020-09-24 11:10:00|1475.3|1474.3|1475.4|1474.4|1475.6|1474.6|1475.1|1474.1|0
1600946100000|2020-09-24 11:15:00|1475.1|1474.1|1474.6|1473.6|1475.4|1474.4|1474.4|1473.4|0
1600946400000|2020-09-24 11:20:00|1475.1|1474.1|1473.9|1472.9|1475.4|1474.4|1473.9|1472.9|0
1600946700000|2020-09-24 11:25:00|1474.1|1473.1|1474.1|1473.1|1474.1|1473.1|1473.6|1472.6|0
1600947000000|2020-09-24 11:30:00|1473.9|1472.9|1473.6|1472.6|1473.9|1472.9|1473.1|1472.1|0
1600947300000|2020-09-24 11:35:00|1473.5|1472.5|1473.9|1472.9|1474.4|1473.4|1473.5|1472.5|0
1600947600000|2020-09-24 11:40:00|1474.1|1473.1|1474.1|1473.1|1474.6|1473.6|1474.1|1473.1|0
1600947900000|2020-09-24 11:45:00|1474.3|1473.3|1474.6|1473.6|1474.8|1473.8|1474.3|1473.3|0
1600948200000|2020-09-24 11:50:00|1474.4|1473.4|1472.2|1471.2|1474.6|1473.6|1472.2|1471.2|0
1600948500000|2020-09-24 11:55:00|1472.3|1471.3|1473.1|1472.1|1473.1|1472.1|1472.1|1471.1|0
1600948800000|2020-09-24 12:00:00|1473.3|1472.3|1471.6|1470.6|1473.3|1472.3|1470.7|1469.7|0
1600949100000|2020-09-24 12:05:00|1471.4|1470.4|1470.1|1469.1|1471.6|1470.6|1470.1|1469.1|0
1600949400000|2020-09-24 12:10:00|1470.3|1469.3|1470.3|1469.3|1471.1|1470.1|1470.1|1469.1|0
1600949700000|2020-09-24 12:15:00|1470.8|1469.8|1471.6|1470.6|1471.6|1470.6|1470.3|1469.3|0
1600950000000|2020-09-24 12:20:00|1471.3|1470.3|1469.8|1468.8|1471.6|1470.6|1469.3|1468.3|0
1600950300000|2020-09-24 12:25:00|1469.6|1468.6|1470.8|1469.8|1470.8|1469.8|1469.6|1468.6|0
1600950600000|2020-09-24 12:30:00|1470.7|1469.7|1469.8|1468.8|1470.8|1469.8|1469.6|1468.6|0
1600950900000|2020-09-24 12:35:00|1470.1|1469.1|1468.4|1467.4|1470.1|1469.1|1468.4|1467.4|0
1600951200000|2020-09-24 12:40:00|1468.3|1467.3|1468.1|1467.1|1468.8|1467.8|1468.1|1467.1|0
1600951500000|2020-09-24 12:45:00|1468.3|1467.3|1469.6|1468.6|1469.6|1468.6|1468.1|1467.1|0
1600951800000|2020-09-24 12:50:00|1469.3|1468.3|1469.6|1468.6|1469.6|1468.6|1468.6|1467.6|0
1600952100000|2020-09-24 12:55:00|1469.8|1468.8|1469.1|1468.1|1470.1|1469.1|1468.8|1467.8|0
1600952400000|2020-09-24 13:00:00|1469.3|1468.3|1468.4|1467.4|1469.3|1468.3|1468.4|1467.4|0
1600952700000|2020-09-24 13:05:00|1468.3|1467.3|1469.3|1468.3|1469.3|1468.3|1467.8|1466.8|0
1600953000000|2020-09-24 13:10:00|1469.6|1468.6|1469.3|1468.3|1469.6|1468.6|1467.8|1466.8|0
1600953300000|2020-09-24 13:15:00|1469.6|1468.6|1469.8|1468.8|1469.8|1468.8|1468.8|1467.8|0
1600953600000|2020-09-24 13:20:00|1469.6|1468.6|1468.8|1467.8|1469.8|1468.8|1468.1|1467.1|0
1600953900000|2020-09-24 13:25:00|1469.1|1468.1|1470.8|1469.8|1471.1|1470.1|1468.8|1467.8|0
1600954200000|2020-09-24 13:30:00|1470.7|1469.7|1469.8|1468.8|1472.6|1471.6|1469.6|1468.6|0
1600954500000|2020-09-24 13:35:00|1469.6|1468.6|1467.8|1466.8|1470.1|1469.1|1467.8|1466.8|0
1600954800000|2020-09-24 13:40:00|1467.7|1466.7|1469.6|1468.6|1469.6|1468.6|1467.1|1466.1|0
1600955100000|2020-09-24 13:45:00|1469.3|1468.3|1468.8|1467.8|1471.1|1470.1|1468.4|1467.4|0
1600955400000|2020-09-24 13:50:00|1469.1|1468.1|1471.1|1470.1|1471.1|1470.1|1468.6|1467.6|0
1600955700000|2020-09-24 13:55:00|1470.8|1469.8|1475.6|1474.6|1476.3|1475.3|1470.8|1469.8|0
1600956000000|2020-09-24 14:00:00|1475.3|1474.3|1475.1|1474.1|1475.6|1474.6|1474.1|1473.1|0
1600956300000|2020-09-24 14:05:00|1474.8|1473.8|1472.6|1471.6|1475.8|1474.8|1472.6|1471.6|0
1600956600000|2020-09-24 14:10:00|1472.5|1471.5|1471.4|1470.4|1472.5|1471.5|1470.8|1469.8|0
1600956900000|2020-09-24 14:15:00|1471.3|1470.3|1470.3|1469.3|1471.5|1470.5|1470.3|1469.3|0
1600957200000|2020-09-24 14:20:00|1470|1469|1468.8|1467.8|1470.3|1469.3|1468.8|1467.8|0
1600957500000|2020-09-24 14:25:00|1468.5|1467.5|1468.8|1467.8|1468.8|1467.8|1468|1467|0
1600957800000|2020-09-24 14:30:00|1468.5|1467.5|1466.8|1465.8|1468.5|1467.5|1466.8|1465.8|0
1600958100000|2020-09-24 14:35:00|1466.5|1465.5|1464|1463|1466.5|1465.5|1463.9|1462.9|0
1600958400000|2020-09-24 14:40:00|1464.3|1463.3|1463.5|1462.5|1465.8|1464.8|1463.5|1462.5|0
1600958700000|2020-09-24 14:45:00|1463.8|1462.8|1466.5|1465.5|1467|1466|1463.8|1462.8|2
1600959000000|2020-09-24 14:50:00|1466.3|1465.3|1466.4|1465.4|1467.3|1466.3|1465.6|1464.6|8
1601027100000|2020-09-25 09:45:00|1463.9|1462.9|1465.9|1464.9|1465.9|1464.9|1463.6|1462.6|34
1601027400000|2020-09-25 09:50:00|1465.6|1464.6|1466.4|1465.4|1466.4|1465.4|1464.9|1463.9|0
1601027700000|2020-09-25 09:55:00|1466.3|1465.3|1467.1|1466.1|1467.4|1466.4|1466.1|1465.1|0
1601028000000|2020-09-25 10:00:00|1467|1466|1464.5|1463.5|1467.1|1466.1|1464.5|1463.5|0
1601028300000|2020-09-25 10:05:00|1464.8|1463.8|1465|1464|1466|1465|1464.6|1463.6|0
1601028600000|2020-09-25 10:10:00|1465.3|1464.3|1464.3|1463.3|1465.3|1464.3|1463.9|1462.9|0
1601028900000|2020-09-25 10:15:00|1464|1463|1464.8|1463.8|1464.8|1463.8|1463.9|1462.9|0
1601029200000|2020-09-25 10:20:00|1464.6|1463.6|1463.1|1462.1|1464.6|1463.6|1463.1|1462.1|0
1601029500000|2020-09-25 10:25:00|1463|1462|1462.5|1461.5|1463.3|1462.3|1462.5|1461.5|0
1601029800000|2020-09-25 10:30:00|1462.8|1461.8|1463.5|1462.5|1464.3|1463.3|1462.5|1461.5|0
1601030100000|2020-09-25 10:35:00|1463.3|1462.3|1462.5|1461.5|1463.5|1462.5|1462|1461|0
1601030400000|2020-09-25 10:40:00|1462.3|1461.3|1461|1460|1462.5|1461.5|1461|1460|0
1601030700000|2020-09-25 10:45:00|1460.9|1459.9|1461|1460|1461|1460|1460.3|1459.3|0
1601031000000|2020-09-25 10:50:00|1461.3|1460.3|1459.8|1458.8|1461.5|1460.5|1459.8|1458.8|0
1601031300000|2020-09-25 10:55:00|1460|1459|1459.5|1458.5|1460|1459|1458.8|1457.8|0
1601031600000|2020-09-25 11:00:00|1459|1458|1460.1|1459.1|1460.5|1459.5|1458.8|1457.8|0
1601031900000|2020-09-25 11:05:00|1460|1459|1462.5|1461.5|1462.5|1461.5|1459.5|1458.5|0
1601032200000|2020-09-25 11:10:00|1462.8|1461.8|1463|1462|1463.3|1462.3|1462.8|1461.8|0
1601032500000|2020-09-25 11:15:00|1463.3|1462.3|1462.8|1461.8|1463.5|1462.5|1462.4|1461.4|0
1601032800000|2020-09-25 11:20:00|1462.5|1461.5|1462.8|1461.8|1463.3|1462.3|1462.5|1461.5|0
1601033100000|2020-09-25 11:25:00|1462.5|1461.5|1461|1460|1463|1462|1461|1460|0
1601033400000|2020-09-25 11:30:00|1461.3|1460.3|1461.8|1460.8|1461.8|1460.8|1460.5|1459.5|0
1601033700000|2020-09-25 11:35:00|1462|1461|1462.3|1461.3|1462.5|1461.5|1461.3|1460.3|0
1601034000000|2020-09-25 11:40:00|1462|1461|1463.3|1462.3|1463.5|1462.5|1461.8|1460.8|0
1601034300000|2020-09-25 11:45:00|1463.4|1462.4|1464|1463|1464|1463|1463.2|1462.2|0
1601034600000|2020-09-25 11:50:00|1464.3|1463.3|1465|1464|1465|1464|1464|1463|0
1601034900000|2020-09-25 11:55:00|1465.3|1464.3|1465.5|1464.5|1465.8|1464.8|1465.3|1464.3|0
1601035200000|2020-09-25 12:00:00|1465.8|1464.8|1465.5|1464.5|1466.3|1465.3|1465.5|1464.5|0
1601035500000|2020-09-25 12:05:00|1465.8|1464.8|1466.3|1465.3|1466.3|1465.3|1465.5|1464.5|0
1601035800000|2020-09-25 12:10:00|1466.2|1465.2|1466.5|1465.5|1466.8|1465.8|1465.5|1464.5|0
1601036100000|2020-09-25 12:15:00|1466.8|1465.8|1467|1466|1467.3|1466.3|1466.8|1465.8|0
1601036400000|2020-09-25 12:20:00|1466.9|1465.9|1467|1466|1467.3|1466.3|1466.5|1465.5|0
1601036700000|2020-09-25 12:25:00|1467.3|1466.3|1467|1466|1468|1467|1466.9|1465.9|0
1601037000000|2020-09-25 12:30:00|1466.9|1465.9|1465.8|1464.8|1466.9|1465.9|1465.8|1464.8|0
1601037300000|2020-09-25 12:35:00|1465.5|1464.5|1466.3|1465.3|1466.3|1465.3|1465.5|1464.5|0
1601037600000|2020-09-25 12:40:00|1466.2|1465.2|1465.5|1464.5|1466.3|1465.3|1465.4|1464.4|0
1601037900000|2020-09-25 12:45:00|1465.8|1464.8|1466.5|1465.5|1466.5|1465.5|1465.5|1464.5|0
1601038200000|2020-09-25 12:50:00|1466.3|1465.3|1466.9|1465.9|1467.3|1466.3|1466.3|1465.3|0
1601038500000|2020-09-25 12:55:00|1467|1466|1466.5|1465.5|1467|1466|1466.5|1465.5|0
1601038800000|2020-09-25 13:00:00|1466.8|1465.8|1466.5|1465.5|1467|1466|1466.3|1465.3|0
1601039100000|2020-09-25 13:05:00|1466.8|1465.8|1467.3|1466.3|1467.5|1466.5|1466.5|1465.5|0
1601039400000|2020-09-25 13:10:00|1467.5|1466.5|1466.3|1465.3|1467.5|1466.5|1466.3|1465.3|0
1601039700000|2020-09-25 13:15:00|1466.2|1465.2|1466.5|1465.5|1466.5|1465.5|1465.5|1464.5|0
1601040000000|2020-09-25 13:20:00|1466.8|1465.8|1465.5|1464.5|1467.3|1466.3|1465.4|1464.4|0
1601040300000|2020-09-25 13:25:00|1465.8|1464.8|1466.3|1465.3|1466.8|1465.8|1465.5|1464.5|0
1601040600000|2020-09-25 13:30:00|1466.2|1465.2|1466.2|1465.2|1466.5|1465.5|1464.8|1463.8|0
1601040900000|2020-09-25 13:35:00|1466.3|1465.3|1466.3|1465.3|1466.8|1465.8|1465.5|1464.5|0
1601041200000|2020-09-25 13:40:00|1466.5|1465.5|1467.3|1466.3|1468.8|1467.8|1466.5|1465.5|0
1601041500000|2020-09-25 13:45:00|1467.5|1466.5|1465|1464|1467.8|1466.8|1464.8|1463.8|0
1601041800000|2020-09-25 13:50:00|1464.8|1463.8|1467|1466|1467|1466|1464|1463|0
1601042100000|2020-09-25 13:55:00|1467.3|1466.3|1468.8|1467.8|1468.8|1467.8|1466.8|1465.8|0
1601042400000|2020-09-25 14:00:00|1468.5|1467.5|1468|1467|1468.8|1467.8|1467.3|1466.3|0
1601042700000|2020-09-25 14:05:00|1468.3|1467.3|1467.5|1466.5|1468.8|1467.8|1467.3|1466.3|0
1601043000000|2020-09-25 14:10:00|1467.3|1466.3|1465.8|1464.8|1467.5|1466.5|1465|1464|0
1601043300000|2020-09-25 14:15:00|1465.5|1464.5|1466.8|1465.8|1467|1466|1465.5|1464.5|0
1601043600000|2020-09-25 14:20:00|1466.5|1465.5|1468.3|1467.3|1469.3|1468.3|1466.5|1465.5|0
1601043900000|2020-09-25 14:25:00|1468|1467|1469.5|1468.5|1469.8|1468.8|1468|1467|0
1601044200000|2020-09-25 14:30:00|1469.8|1468.8|1469.3|1468.3|1470|1469|1468.4|1467.4|0
1601044500000|2020-09-25 14:35:00|1469.2|1468.2|1470.2|1469.2|1470.2|1469.2|1468.7|1467.7|0
1601044800000|2020-09-25 14:40:00|1469.5|1468.5|1470.2|1469.2|1470.9|1469.9|1468.7|1467.7|0
1601045100000|2020-09-25 14:45:00|1470|1469|1470.2|1469.2|1470.2|1469.2|1468.7|1467.7|0
1601045400000|2020-09-25 14:50:00|1470|1469|1470.7|1469.7|1470.7|1469.7|1468.4|1467.4|2
1601282700000|2020-09-28 08:45:00|1492.4|1491.4|1491.2|1490.2|1492.4|1491.4|1491|1490|0
1601283000000|2020-09-28 08:50:00|1491|1490|1491|1490|1491.2|1490.2|1490.4|1489.4|0
1601283300000|2020-09-28 08:55:00|1490.9|1489.9|1491|1490|1491.2|1490.2|1490.4|1489.4|0
1601283600000|2020-09-28 09:00:00|1491.2|1490.2|1491.9|1490.9|1492.7|1491.7|1491|1490|0
1601283900000|2020-09-28 09:05:00|1492|1491|1492.5|1491.5|1492.7|1491.7|1491.9|1490.9|0
1601284200000|2020-09-28 09:10:00|1492.4|1491.4|1491.7|1490.7|1492.4|1491.4|1491.2|1490.2|0
1601284500000|2020-09-28 09:15:00|1491.4|1490.4|1491|1490|1491.4|1490.4|1491|1490|0
1601284800000|2020-09-28 09:20:00|1491.2|1490.2|1491.4|1490.4|1491.7|1490.7|1490.3|1489.3|0
1601285100000|2020-09-28 09:25:00|1491.2|1490.2|1491.4|1490.4|1491.4|1490.4|1490.7|1489.7|0
1601285400000|2020-09-28 09:30:00|1491.8|1490.8|1491.8|1490.8|1491.9|1490.9|1491.7|1490.7|0
1601285700000|2020-09-28 09:35:00|1491.7|1490.7|1492.5|1491.5|1492.5|1491.5|1491.2|1490.2|0
1601286000000|2020-09-28 09:40:00|1492.4|1491.4|1491.8|1490.8|1492.4|1491.4|1491.7|1490.7|0
1601286300000|2020-09-28 09:45:00|1491.9|1490.9|1492.5|1491.5|1492.5|1491.5|1491.9|1490.9|0
1601286600000|2020-09-28 09:50:00|1492.4|1491.4|1491.9|1490.9|1492.7|1491.7|1491.8|1490.8|0
1601286900000|2020-09-28 09:55:00|1492.2|1491.2|1491.7|1490.7|1492.5|1491.5|1491.7|1490.7|0
1601287200000|2020-09-28 10:00:00|1491.8|1490.8|1492|1491|1492.3|1491.3|1491.7|1490.7|0
1601287500000|2020-09-28 10:05:00|1492.2|1491.2|1492.3|1491.3|1492.4|1491.4|1491.5|1490.5|1
1601287800000|2020-09-28 10:10:00|1492.2|1491.2|1491.8|1490.8|1492.9|1491.9|1491.8|1490.8|1
1601288100000|2020-09-28 10:15:00|1491.7|1490.7|1491.8|1490.8|1491.9|1490.9|1491|1490|0
1601288400000|2020-09-28 10:20:00|1491.7|1490.7|1491.4|1490.4|1491.8|1490.8|1491|1490|0
1601288700000|2020-09-28 10:25:00|1491.2|1490.2|1491.7|1490.7|1491.8|1490.8|1491|1490|0
1601289000000|2020-09-28 10:30:00|1491.8|1490.8|1492.2|1491.2|1492.2|1491.2|1491.7|1490.7|0
1601289300000|2020-09-28 10:35:00|1492.5|1491.5|1491.4|1490.4|1492.5|1491.5|1491.4|1490.4|0
1601289600000|2020-09-28 10:40:00|1491.7|1490.7|1491.9|1490.9|1492.5|1491.5|1491.7|1490.7|0
1601289900000|2020-09-28 10:45:00|1492.2|1491.2|1492.5|1491.5|1492.5|1491.5|1491.9|1490.9|0
1601290200000|2020-09-28 10:50:00|1492.4|1491.4|1492.9|1491.9|1493.2|1492.2|1492.2|1491.2|0
1601290500000|2020-09-28 10:55:00|1493.2|1492.2|1492.4|1491.4|1493.2|1492.2|1492.2|1491.2|0
1601290800000|2020-09-28 11:00:00|1492.2|1491.2|1493.2|1492.2|1493.2|1492.2|1492.2|1491.2|0
1601291100000|2020-09-28 11:05:00|1492.9|1491.9|1491.7|1490.7|1492.9|1491.9|1491.7|1490.7|0
1601291400000|2020-09-28 11:10:00|1491.8|1490.8|1491.9|1490.9|1491.9|1490.9|1491.4|1490.4|0
1601291700000|2020-09-28 11:15:00|1491.7|1490.7|1492.2|1491.2|1492.4|1491.4|1491.7|1490.7|0
1601292000000|2020-09-28 11:20:00|1492.4|1491.4|1492.5|1491.5|1492.9|1491.9|1492.2|1491.2|0
1601292300000|2020-09-28 11:25:00|1492.7|1491.7|1492.9|1491.9|1492.9|1491.9|1492.4|1491.4|0
1601292600000|2020-09-28 11:30:00|1493.2|1492.2|1494.2|1493.2|1494.2|1493.2|1492.9|1491.9|0
1601292900000|2020-09-28 11:35:00|1494|1493|1494|1493|1494.4|1493.4|1493.9|1492.9|0
1601293200000|2020-09-28 11:40:00|1494.1|1493.1|1494.2|1493.2|1494.2|1493.2|1493.3|1492.3|0
1601293500000|2020-09-28 11:45:00|1494.5|1493.5|1495|1494|1495|1494|1494.2|1493.2|0
1601293800000|2020-09-28 11:50:00|1494.8|1493.8|1495.2|1494.2|1495.6|1494.6|1494.8|1493.8|0
1601294100000|2020-09-28 11:55:00|1495|1494|1495.2|1494.2|1495.5|1494.5|1494.7|1493.7|0
1601294400000|2020-09-28 12:00:00|1495|1494|1494.5|1493.5|1495.2|1494.2|1494.5|1493.5|0
1601294700000|2020-09-28 12:05:00|1494.7|1493.7|1496|1495|1496|1495|1494.5|1493.5|0
1601295000000|2020-09-28 12:10:00|1496.2|1495.2|1495.2|1494.2|1496.2|1495.2|1495.2|1494.2|0
1601295300000|2020-09-28 12:15:00|1495.5|1494.5|1494.2|1493.2|1495.5|1494.5|1494.2|1493.2|0
1601295600000|2020-09-28 12:20:00|1494.5|1493.5|1495.6|1494.6|1495.6|1494.6|1494|1493|0
1601295900000|2020-09-28 12:25:00|1495.5|1494.5|1495.2|1494.2|1495.6|1494.6|1495|1494|0
1601296200000|2020-09-28 12:30:00|1495.6|1494.6|1495.6|1494.6|1496|1495|1495.5|1494.5|0
1601296500000|2020-09-28 12:35:00|1495.5|1494.5|1495.5|1494.5|1495.6|1494.6|1495.5|1494.5|0
1601296800000|2020-09-28 12:40:00|1495.6|1494.6|1495.1|1494.1|1495.6|1494.6|1494.8|1493.8|0
1601297100000|2020-09-28 12:45:00|1495.2|1494.2|1496.3|1495.3|1496.3|1495.3|1495.2|1494.2|0
1601297400000|2020-09-28 12:50:00|1496.2|1495.2|1494.7|1493.7|1496.3|1495.3|1494.6|1493.6|0
1601297700000|2020-09-28 12:55:00|1494.6|1493.6|1493.6|1492.6|1494.7|1493.7|1493.3|1492.3|0
1601298000000|2020-09-28 13:00:00|1493.8|1492.8|1494|1493|1494.5|1493.5|1493.8|1492.8|0
1601298300000|2020-09-28 13:05:00|1494.1|1493.1|1493.6|1492.6|1494.1|1493.1|1493.6|1492.6|0
1601298600000|2020-09-28 13:10:00|1493.8|1492.8|1492.8|1491.8|1493.8|1492.8|1492.6|1491.6|0
1601298900000|2020-09-28 13:15:00|1492.7|1491.7|1493.8|1492.8|1494|1493|1492.5|1491.5|0
1601299200000|2020-09-28 13:20:00|1494|1493|1493.3|1492.3|1494.1|1493.1|1493.3|1492.3|0
1601299500000|2020-09-28 13:25:00|1493.2|1492.2|1493|1492|1493.2|1492.2|1492.5|1491.5|0
1601299800000|2020-09-28 13:30:00|1492.8|1491.8|1492.5|1491.5|1493.6|1492.6|1492|1491|0
1601300100000|2020-09-28 13:35:00|1492.6|1491.6|1492.1|1491.1|1493.7|1492.7|1491.7|1490.7|0
1601300400000|2020-09-28 13:40:00|1492.5|1491.5|1492.2|1491.2|1493|1492|1491.8|1490.8|0
1601300700000|2020-09-28 13:45:00|1492.1|1491.1|1493.2|1492.2|1494.1|1493.1|1492.1|1491.1|0
1601301000000|2020-09-28 13:50:00|1493.1|1492.1|1492.6|1491.6|1493.2|1492.2|1492.5|1491.5|0
1601301300000|2020-09-28 13:55:00|1492.5|1491.5|1494.3|1493.3|1494.7|1493.7|1492.5|1491.5|0
1601301600000|2020-09-28 14:00:00|1494.5|1493.5|1493.3|1492.3|1494.7|1493.7|1493.2|1492.2|0
1601301900000|2020-09-28 14:05:00|1493.5|1492.5|1492.5|1491.5|1493.6|1492.6|1492.3|1491.3|0
1601302200000|2020-09-28 14:10:00|1492.6|1491.6|1494.2|1493.2|1494.8|1493.8|1492.6|1491.6|0
1601302500000|2020-09-28 14:15:00|1494.3|1493.3|1495.2|1494.2|1495.2|1494.2|1494.1|1493.1|0
1601302800000|2020-09-28 14:20:00|1495.1|1494.1|1494.8|1493.8|1495.7|1494.7|1494.4|1493.4|0
1601303100000|2020-09-28 14:25:00|1494.7|1493.7|1493.9|1492.9|1494.8|1493.8|1493.9|1492.9|0
1601303400000|2020-09-28 14:30:00|1494.1|1493.1|1493.7|1492.7|1494.2|1493.2|1493.3|1492.3|0
1601303700000|2020-09-28 14:35:00|1493.8|1492.8|1493.3|1492.3|1494.3|1493.3|1493.2|1492.2|0
1601304000000|2020-09-28 14:40:00|1493.4|1492.4|1494.9|1493.9|1495.3|1494.3|1493.4|1492.4|0
1601304300000|2020-09-28 14:45:00|1494.8|1493.8|1494.8|1493.8|1494.9|1493.9|1494.3|1493.3|0
1601304600000|2020-09-28 14:50:00|1494.7|1493.7|1496.4|1495.4|1496.6|1495.6|1494.6|1493.6|29
1601449500000|2020-09-30 07:05:00|1511.7|1510.7|1506.6|1505.6|1513.4|1512.4|1506.6|1505.6|0
1601449800000|2020-09-30 07:10:00|1506.4|1505.4|1506.9|1505.9|1507.3|1506.3|1505.4|1504.4|0
1601450100000|2020-09-30 07:15:00|1507.1|1506.1|1508.4|1507.4|1509.6|1508.6|1506.1|1505.1|0
1601450400000|2020-09-30 07:20:00|1508.3|1507.3|1507.8|1506.8|1508.9|1507.9|1507.2|1506.2|0
1601450700000|2020-09-30 07:25:00|1507.7|1506.7|1506.9|1505.9|1507.8|1506.8|1504.2|1503.2|0
1601451000000|2020-09-30 07:30:00|1507.1|1506.1|1511.1|1510.1|1511.1|1510.1|1506.8|1505.8|0
1601451300000|2020-09-30 07:35:00|1511.3|1510.3|1511.2|1510.2|1511.6|1510.6|1510.1|1509.1|0
1601451600000|2020-09-30 07:40:00|1510.9|1509.9|1509.5|1508.5|1511.3|1510.3|1509.1|1508.1|0
1601451900000|2020-09-30 07:45:00|1509.4|1508.4|1509.8|1508.8|1511.3|1510.3|1509|1508|0
1601452200000|2020-09-30 07:50:00|1509.9|1508.9|1508.3|1507.3|1509.9|1508.9|1507.9|1506.9|0
1601452500000|2020-09-30 07:55:00|1508.1|1507.1|1507|1506|1508.5|1507.5|1507|1506|0
1601452800000|2020-09-30 08:00:00|1507.1|1506.1|1507.6|1506.6|1508.8|1507.8|1506.5|1505.5|0
1601453100000|2020-09-30 08:05:00|1507.5|1506.5|1506|1505|1508|1507|1505.9|1504.9|0
1601453400000|2020-09-30 08:10:00|1506.1|1505.1|1508.9|1507.9|1508.9|1507.9|1505.5|1504.5|0
1601453700000|2020-09-30 08:15:00|1509|1508|1509.8|1508.8|1510.5|1509.5|1508.9|1507.9|0
1601454000000|2020-09-30 08:20:00|1509.6|1508.6|1508.5|1507.5|1509.8|1508.8|1508.3|1507.3|0
1601454300000|2020-09-30 08:25:00|1508.4|1507.4|1508.9|1507.9|1509.9|1508.9|1508.1|1507.1|0
1601454600000|2020-09-30 08:30:00|1509|1508|1510.3|1509.3|1510.8|1509.8|1508.8|1507.8|0
1601454900000|2020-09-30 08:35:00|1510.1|1509.1|1510.4|1509.4|1511.3|1510.3|1509.5|1508.5|0
1601455200000|2020-09-30 08:40:00|1510.3|1509.3|1511.1|1510.1|1511.3|1510.3|1509.8|1508.8|0
1601455500000|2020-09-30 08:45:00|1511.3|1510.3|1511.5|1510.5|1512.3|1511.3|1511|1510|0
1601455800000|2020-09-30 08:50:00|1511.3|1510.3|1511.5|1510.5|1512.1|1511.1|1511.1|1510.1|0
1601456100000|2020-09-30 08:55:00|1511.6|1510.6|1512.3|1511.3|1512.3|1511.3|1511.1|1510.1|0
1601456400000|2020-09-30 09:00:00|1512.5|1511.5|1512|1511|1513.8|1512.8|1511.9|1510.9|0
1601456700000|2020-09-30 09:05:00|1511.9|1510.9|1512.1|1511.1|1513.4|1512.4|1511.1|1510.1|0
1601457000000|2020-09-30 09:10:00|1512.3|1511.3|1512.5|1511.5|1513.6|1512.6|1509.9|1508.9|14
1601457300000|2020-09-30 09:15:00|1512.4|1511.4|1514|1513|1514.1|1513.1|1512.4|1511.4|0
1601457600000|2020-09-30 09:20:00|1514.1|1513.1|1513.3|1512.3|1514.1|1513.1|1512.5|1511.5|1
1601457900000|2020-09-30 09:25:00|1513|1512|1511.4|1510.4|1513.3|1512.3|1511.1|1510.1|1
1601458200000|2020-09-30 09:30:00|1511.1|1510.1|1512.1|1511.1|1513.1|1512.1|1511.1|1510.1|0
1601458500000|2020-09-30 09:35:00|1512.3|1511.3|1511.4|1510.4|1512.6|1511.6|1511.4|1510.4|0
1601458800000|2020-09-30 09:40:00|1511.6|1510.6|1509.6|1508.6|1511.9|1510.9|1509.6|1508.6|0
1601459100000|2020-09-30 09:45:00|1509.9|1508.9|1510.4|1509.4|1510.9|1509.9|1509.6|1508.6|0
1601459400000|2020-09-30 09:50:00|1510.6|1509.6|1510.9|1509.9|1511|1510|1510.3|1509.3|0
1601459700000|2020-09-30 09:55:00|1511|1510|1511|1510|1511.9|1510.9|1511|1510|1
1601460000000|2020-09-30 10:00:00|1510.9|1509.9|1510.4|1509.4|1511.1|1510.1|1510.3|1509.3|0
1601460300000|2020-09-30 10:05:00|1510.3|1509.3|1510.3|1509.3|1510.9|1509.9|1508|1507|0
1601460600000|2020-09-30 10:10:00|1510.1|1509.1|1511.1|1510.1|1511.8|1510.8|1509.6|1508.6|0
1601460900000|2020-09-30 10:15:00|1511|1510|1511.1|1510.1|1511.1|1510.1|1511|1510|0
1601461200000|2020-09-30 10:20:00|1511|1510|1511.5|1510.5|1512|1511|1511|1510|1
1601461500000|2020-09-30 10:25:00|1511.6|1510.6|1512.6|1511.6|1513.3|1512.3|1511.6|1510.6|1
1601461800000|2020-09-30 10:30:00|1512.5|1511.5|1513.4|1512.4|1514.1|1513.1|1511.9|1510.9|1
1601462100000|2020-09-30 10:35:00|1513.6|1512.6|1513.3|1512.3|1513.6|1512.6|1512.5|1511.5|0
1601462400000|2020-09-30 10:40:00|1513.1|1512.1|1512.6|1511.6|1513.4|1512.4|1512.5|1511.5|0
1601462700000|2020-09-30 10:45:00|1512.9|1511.9|1513.4|1512.4|1514|1513|1512.6|1511.6|0
1601463000000|2020-09-30 10:50:00|1513.6|1512.6|1513.3|1512.3|1513.9|1512.9|1513.1|1512.1|0
1601463300000|2020-09-30 10:55:00|1513.1|1512.1|1511.9|1510.9|1513.3|1512.3|1511.9|1510.9|0
1601463600000|2020-09-30 11:00:00|1511.8|1510.8|1513.3|1512.3|1513.3|1512.3|1511|1510|1
1601463900000|2020-09-30 11:05:00|1513.4|1512.4|1514.9|1513.9|1514.9|1513.9|1513.3|1512.3|0
1601464200000|2020-09-30 11:10:00|1514.8|1513.8|1515.3|1514.3|1516.3|1515.3|1514.8|1513.8|0
1601464500000|2020-09-30 11:15:00|1515.4|1514.4|1514.5|1513.5|1515.4|1514.4|1514.1|1513.1|1
1601464800000|2020-09-30 11:20:00|1514.1|1513.1|1514|1513|1514.6|1513.6|1514|1513|0
1601465100000|2020-09-30 11:25:00|1513.9|1512.9|1513.4|1512.4|1514|1513|1513.3|1512.3|0
1601465400000|2020-09-30 11:30:00|1513.6|1512.6|1513.6|1512.6|1514.1|1513.1|1513.3|1512.3|0
1601465700000|2020-09-30 11:35:00|1513.4|1512.4|1513.4|1512.4|1514|1513|1513.4|1512.4|1
1601466000000|2020-09-30 11:40:00|1513.7|1512.7|1512.5|1511.5|1513.7|1512.7|1512.1|1511.1|0
1601466300000|2020-09-30 11:45:00|1512.2|1511.2|1513.7|1512.7|1514.4|1513.4|1512.2|1511.2|0
1601466600000|2020-09-30 11:50:00|1513.6|1512.6|1513.5|1512.5|1513.7|1512.7|1513.5|1512.5|0
1601466900000|2020-09-30 11:55:00|1513.4|1512.4|1513.7|1512.7|1513.7|1512.7|1513|1512|0
1601467200000|2020-09-30 12:00:00|1514|1513|1514.5|1513.5|1515.2|1514.2|1513.7|1512.7|0
1601467500000|2020-09-30 12:05:00|1514.7|1513.7|1513.5|1512.5|1514.7|1513.7|1513.5|1512.5|0
1601467800000|2020-09-30 12:10:00|1513.4|1512.4|1513.6|1512.6|1514.4|1513.4|1513.4|1512.4|1
1601468100000|2020-09-30 12:15:00|1513.7|1512.7|1513|1512|1513.7|1512.7|1512.7|1511.7|0
1601468400000|2020-09-30 12:20:00|1513.4|1512.4|1512.7|1511.7|1513.9|1512.9|1512.7|1511.7|0
1601468700000|2020-09-30 12:25:00|1512.9|1511.9|1513|1512|1513|1512|1512.1|1511.1|0
1601469000000|2020-09-30 12:30:00|1512.9|1511.9|1513.6|1512.6|1513.6|1512.6|1512.9|1511.9|0
1601469300000|2020-09-30 12:35:00|1513.5|1512.5|1514.2|1513.2|1514.2|1513.2|1513.4|1512.4|0
1601469600000|2020-09-30 12:40:00|1514.4|1513.4|1514.5|1513.5|1515.4|1514.4|1514.2|1513.2|1
1601469900000|2020-09-30 12:45:00|1514.4|1513.4|1513.7|1512.7|1514.5|1513.5|1513.4|1512.4|0
1601470200000|2020-09-30 12:50:00|1513.9|1512.9|1515.2|1514.2|1515.2|1514.2|1513.9|1512.9|0
1601470500000|2020-09-30 12:55:00|1515.7|1514.7|1515.7|1514.7|1516.5|1515.5|1515.2|1514.2|0
1601470800000|2020-09-30 13:00:00|1515.9|1514.9|1513.6|1512.6|1515.9|1514.9|1513.4|1512.4|0
1601471100000|2020-09-30 13:05:00|1513.5|1512.5|1515.1|1514.1|1515.9|1514.9|1513.4|1512.4|0
1601471400000|2020-09-30 13:10:00|1515|1514|1514.5|1513.5|1515.2|1514.2|1514.4|1513.4|0
1601471700000|2020-09-30 13:15:00|1515|1514|1514.9|1513.9|1515.2|1514.2|1513.7|1512.7|1
1601472000000|2020-09-30 13:20:00|1514.4|1513.4|1515.9|1514.9|1516|1515|1514.4|1513.4|0
1601472300000|2020-09-30 13:25:00|1515.7|1514.7|1515.2|1514.2|1516|1515|1515.1|1514.1|0
1601472600000|2020-09-30 13:30:00|1515.7|1514.7|1515.2|1514.2|1516|1515|1515|1514|0
1601472900000|2020-09-30 13:35:00|1515.1|1514.1|1514.2|1513.2|1515.2|1514.2|1512.6|1511.6|0
1601473200000|2020-09-30 13:40:00|1514.4|1513.4|1514.4|1513.4|1514.5|1513.5|1514.1|1513.1|0
1601473500000|2020-09-30 13:45:00|1514.5|1513.5|1516.5|1515.5|1516.7|1515.7|1514.4|1513.4|1
1601473800000|2020-09-30 13:50:00|1516.4|1515.4|1515|1514|1516.5|1515.5|1514.9|1513.9|0
1601474100000|2020-09-30 13:55:00|1515.1|1514.1|1515.9|1514.9|1516|1515|1514.2|1513.2|0
1601474400000|2020-09-30 14:00:00|1516|1515|1514.1|1513.1|1516|1515|1513.9|1512.9|0
1601474700000|2020-09-30 14:05:00|1514|1513|1511.9|1510.9|1514.2|1513.2|1511.2|1510.2|1
1601475000000|2020-09-30 14:10:00|1511.8|1510.8|1513.3|1512.3|1513.8|1512.8|1511.8|1510.8|0
1601475300000|2020-09-30 14:15:00|1513.4|1512.4|1512.7|1511.7|1513.4|1512.4|1511.9|1510.9|0
1601475600000|2020-09-30 14:20:00|1512.6|1511.6|1512.7|1511.7|1512.8|1511.8|1512.1|1511.1|1
1601475900000|2020-09-30 14:25:00|1512.8|1511.8|1511.9|1510.9|1512.9|1511.9|1511.9|1510.9|0
1601476200000|2020-09-30 14:30:00|1512.1|1511.1|1511.3|1510.3|1512.8|1511.8|1511.3|1510.3|0
1601476500000|2020-09-30 14:35:00|1511.2|1510.2|1511.3|1510.3|1511.4|1510.4|1511.1|1510.1|0
1601476800000|2020-09-30 14:40:00|1511.4|1510.4|1511.7|1510.7|1511.8|1510.8|1510.8|1509.8|0
1601477100000|2020-09-30 14:45:00|1511.3|1510.3|1511.6|1510.6|1511.9|1510.9|1510.9|1509.9|1
1601477400000|2020-09-30 14:50:00|1511.3|1510.3|1512.3|1511.3|1513.6|1512.6|1511.2|1510.2|12
1601542200000|2020-10-01 08:50:00|1518.2|1517.2|1518.9|1517.9|1518.9|1517.9|1517.9|1516.9|4
1601542500000|2020-10-01 08:55:00|1518.8|1517.8|1520.2|1519.2|1520.4|1519.4|1518.3|1517.3|0
1601542800000|2020-10-01 09:00:00|1520.1|1519.1|1522.6|1521.6|1522.7|1521.7|1520.1|1519.1|0
1601543100000|2020-10-01 09:05:00|1522.7|1521.7|1522.2|1521.2|1523.1|1522.1|1521.9|1520.9|0
1601543400000|2020-10-01 09:10:00|1522.1|1521.1|1522.4|1521.4|1522.8|1521.8|1521.7|1520.7|0
1601543700000|2020-10-01 09:15:00|1522.6|1521.6|1523.7|1522.7|1523.8|1522.8|1522.2|1521.2|0
1601544000000|2020-10-01 09:20:00|1523.9|1522.9|1524.9|1523.9|1525.4|1524.4|1523.7|1522.7|0
1601544300000|2020-10-01 09:25:00|1525.2|1524.2|1525.4|1524.4|1526.2|1525.2|1525.2|1524.2|0
1601544600000|2020-10-01 09:30:00|1525.7|1524.7|1525.2|1524.2|1525.7|1524.7|1524.7|1523.7|0
1601544900000|2020-10-01 09:35:00|1524.9|1523.9|1525.3|1524.3|1525.4|1524.4|1523.8|1522.8|11
1601545200000|2020-10-01 09:40:00|1525.4|1524.4|1525.9|1524.9|1525.9|1524.9|1524.9|1523.9|0
1601545500000|2020-10-01 09:45:00|1525.7|1524.7|1526.7|1525.7|1526.9|1525.9|1525.2|1524.2|0
1601545800000|2020-10-01 09:50:00|1526.8|1525.8|1527.4|1526.4|1527.6|1526.6|1526.4|1525.4|0
1601546100000|2020-10-01 09:55:00|1527.6|1526.6|1527.3|1526.3|1528.2|1527.2|1527.2|1526.2|0
1601546400000|2020-10-01 10:00:00|1527.1|1526.1|1526.2|1525.2|1527.3|1526.3|1526.2|1525.2|0
1601546700000|2020-10-01 10:05:00|1525.9|1524.9|1525.9|1524.9|1526.9|1525.9|1525.7|1524.7|0
1601547000000|2020-10-01 10:10:00|1526.1|1525.1|1524.9|1523.9|1526.4|1525.4|1524.9|1523.9|0
1601547300000|2020-10-01 10:15:00|1525.1|1524.1|1523.9|1522.9|1525.1|1524.1|1523.4|1522.4|0
1601547600000|2020-10-01 10:20:00|1523.8|1522.8|1523.4|1522.4|1524.2|1523.2|1523.3|1522.3|0
1601547900000|2020-10-01 10:25:00|1523.3|1522.3|1523.9|1522.9|1524.4|1523.4|1523.2|1522.2|0
1601548200000|2020-10-01 10:30:00|1524.1|1523.1|1524.9|1523.9|1525.4|1524.4|1523.9|1522.9|0
1601548500000|2020-10-01 10:35:00|1524.8|1523.8|1524.7|1523.7|1524.8|1523.8|1524.7|1523.7|0
1601549400000|2020-10-01 10:50:00|1524.8|1523.8|1526.2|1525.2|1526.7|1525.7|1524.4|1523.4|0
1601549700000|2020-10-01 10:55:00|1526.3|1525.3|1526.4|1525.4|1527.4|1526.4|1526.2|1525.2|0
1601550000000|2020-10-01 11:00:00|1526.3|1525.3|1525.7|1524.7|1526.4|1525.4|1525.4|1524.4|0
1601550300000|2020-10-01 11:05:00|1525.8|1524.8|1526.7|1525.7|1526.9|1525.9|1525.7|1524.7|0
1601550600000|2020-10-01 11:10:00|1526.8|1525.8|1527.9|1526.9|1528.2|1527.2|1526.4|1525.4|0
1601550900000|2020-10-01 11:15:00|1527.7|1526.7|1526.3|1525.3|1527.9|1526.9|1526.3|1525.3|0
1601551200000|2020-10-01 11:20:00|1526.2|1525.2|1526.3|1525.3|1526.7|1525.7|1525.8|1524.8|0
1601551500000|2020-10-01 11:25:00|1526.4|1525.4|1526.9|1525.9|1527.2|1526.2|1525.8|1524.8|0
1601551800000|2020-10-01 11:30:00|1527.1|1526.1|1526.9|1525.9|1527.4|1526.4|1526.7|1525.7|0
1601552100000|2020-10-01 11:35:00|1526.7|1525.7|1526.2|1525.2|1526.7|1525.7|1525.6|1524.6|0
1601552400000|2020-10-01 11:40:00|1525.9|1524.9|1525.2|1524.2|1526.2|1525.2|1524.4|1523.4|0
1601552700000|2020-10-01 11:45:00|1525|1524|1524.9|1523.9|1525|1524|1524.4|1523.4|0
1601553000000|2020-10-01 11:50:00|1524.7|1523.7|1524.9|1523.9|1525.2|1524.2|1524.7|1523.7|0
1601553300000|2020-10-01 11:55:00|1525|1524|1524.7|1523.7|1525.2|1524.2|1524.7|1523.7|0
1601553600000|2020-10-01 12:00:00|1524.5|1523.5|1524.9|1523.9|1525.2|1524.2|1524.4|1523.4|0
1601553900000|2020-10-01 12:05:00|1525|1524|1524.9|1523.9|1525.3|1524.3|1524.2|1523.2|0
1601554200000|2020-10-01 12:10:00|1524.7|1523.7|1525.7|1524.7|1525.7|1524.7|1524.7|1523.7|3
1601554500000|2020-10-01 12:15:00|1525.9|1524.9|1526.2|1525.2|1526.4|1525.4|1525.4|1524.4|0
1601554800000|2020-10-01 12:20:00|1526|1525|1525.3|1524.3|1526.2|1525.2|1525.3|1524.3|0
1601555100000|2020-10-01 12:25:00|1525.5|1524.5|1526.4|1525.4|1526.8|1525.8|1525.5|1524.5|0
1601555400000|2020-10-01 12:30:00|1526.5|1525.5|1525.5|1524.5|1526.8|1525.8|1525.3|1524.3|0
1601555700000|2020-10-01 12:35:00|1525.4|1524.4|1526.8|1525.8|1527|1526|1525.4|1524.4|0
1601556000000|2020-10-01 12:40:00|1526.7|1525.7|1526.3|1525.3|1526.8|1525.8|1526.3|1525.3|0
1601556300000|2020-10-01 12:45:00|1526.4|1525.4|1526.9|1525.9|1527|1526|1526.4|1525.4|0
1601556600000|2020-10-01 12:50:00|1526.8|1525.8|1526.9|1525.9|1526.9|1525.9|1525.9|1524.9|0
1601556900000|2020-10-01 12:55:00|1526.8|1525.8|1527.7|1526.7|1527.9|1526.9|1526.8|1525.8|0
1601557200000|2020-10-01 13:00:00|1527.5|1526.5|1527.4|1526.4|1527.8|1526.8|1527.3|1526.3|0
1601557500000|2020-10-01 13:05:00|1526.9|1525.9|1525.2|1524.2|1527.3|1526.3|1524.5|1523.5|0
1601557800000|2020-10-01 13:10:00|1525.3|1524.3|1526.5|1525.5|1526.5|1525.5|1525.2|1524.2|25
1601558100000|2020-10-01 13:15:00|1526.4|1525.4|1525.2|1524.2|1526.7|1525.7|1524.9|1523.9|0
1601558400000|2020-10-01 13:20:00|1524.9|1523.9|1526.2|1525.2|1526.2|1525.2|1524.9|1523.9|0
1601558700000|2020-10-01 13:25:00|1526.3|1525.3|1526.2|1525.2|1527.2|1526.2|1526|1525|0
1601559000000|2020-10-01 13:30:00|1526.3|1525.3|1526.8|1525.8|1527|1526|1526.2|1525.2|0
1601559300000|2020-10-01 13:35:00|1526.9|1525.9|1525.8|1524.8|1527.7|1526.7|1525.5|1524.5|1
1601559600000|2020-10-01 13:40:00|1525.9|1524.9|1524.4|1523.4|1526.3|1525.3|1524.4|1523.4|0
1601559900000|2020-10-01 13:45:00|1524.3|1523.3|1523.7|1522.7|1524.5|1523.5|1522.9|1521.9|0
1601560200000|2020-10-01 13:50:00|1523.8|1522.8|1523.8|1522.8|1524.8|1523.8|1523.7|1522.7|0
1601560500000|2020-10-01 13:55:00|1524.2|1523.2|1524.7|1523.7|1525|1524|1524.2|1523.2|0
1601560800000|2020-10-01 14:00:00|1523.9|1522.9|1524.5|1523.5|1525.8|1524.8|1523.8|1522.8|0
1601561100000|2020-10-01 14:05:00|1524.4|1523.4|1523.4|1522.4|1524.5|1523.5|1523.2|1522.2|0
1601561400000|2020-10-01 14:10:00|1523.5|1522.5|1525.4|1524.4|1525.5|1524.5|1523.4|1522.4|0
1601561700000|2020-10-01 14:15:00|1525.5|1524.5|1526.4|1525.4|1526.4|1525.4|1524.6|1523.6|0
1601562000000|2020-10-01 14:20:00|1526.5|1525.5|1526.7|1525.7|1527.1|1526.1|1526.2|1525.2|0
1601562300000|2020-10-01 14:25:00|1526.6|1525.6|1526.2|1525.2|1526.9|1525.9|1525|1524|0
1601562600000|2020-10-01 14:30:00|1526.4|1525.4|1528.4|1527.4|1528.9|1527.9|1526.4|1525.4|0
1601562900000|2020-10-01 14:35:00|1528.2|1527.2|1528.9|1527.9|1529.5|1528.5|1528.2|1527.2|0
1601563200000|2020-10-01 14:40:00|1529|1528|1528.6|1527.6|1529.7|1528.7|1528.5|1527.5|15
1601563500000|2020-10-01 14:45:00|1528.7|1527.7|1527.9|1526.9|1529|1528|1527.7|1526.7|0
1601563800000|2020-10-01 14:50:00|1528.4|1527.4|1527.9|1526.9|1528.4|1527.4|1527.2|1526.2|11
1601542200000|2020-10-01 08:50:00|1518.2|1517.2|1518.9|1517.9|1518.9|1517.9|1517.9|1516.9|4
1601542500000|2020-10-01 08:55:00|1518.8|1517.8|1520.2|1519.2|1520.4|1519.4|1518.3|1517.3|0
1601542800000|2020-10-01 09:00:00|1520.1|1519.1|1522.6|1521.6|1522.7|1521.7|1520.1|1519.1|0
1601543100000|2020-10-01 09:05:00|1522.7|1521.7|1522.2|1521.2|1523.1|1522.1|1521.9|1520.9|0
1601543400000|2020-10-01 09:10:00|1522.1|1521.1|1522.4|1521.4|1522.8|1521.8|1521.7|1520.7|0
1601543700000|2020-10-01 09:15:00|1522.6|1521.6|1523.7|1522.7|1523.8|1522.8|1522.2|1521.2|0
1601544000000|2020-10-01 09:20:00|1523.9|1522.9|1524.9|1523.9|1525.4|1524.4|1523.7|1522.7|0
1601544300000|2020-10-01 09:25:00|1525.2|1524.2|1525.4|1524.4|1526.2|1525.2|1525.2|1524.2|0
1601544600000|2020-10-01 09:30:00|1525.7|1524.7|1525.2|1524.2|1525.7|1524.7|1524.7|1523.7|0
1601544900000|2020-10-01 09:35:00|1524.9|1523.9|1525.3|1524.3|1525.4|1524.4|1523.8|1522.8|11
1601545200000|2020-10-01 09:40:00|1525.4|1524.4|1525.9|1524.9|1525.9|1524.9|1524.9|1523.9|0
1601545500000|2020-10-01 09:45:00|1525.7|1524.7|1526.7|1525.7|1526.9|1525.9|1525.2|1524.2|0
1601545800000|2020-10-01 09:50:00|1526.8|1525.8|1527.4|1526.4|1527.6|1526.6|1526.4|1525.4|0
1601546100000|2020-10-01 09:55:00|1527.6|1526.6|1527.3|1526.3|1528.2|1527.2|1527.2|1526.2|0
1601546400000|2020-10-01 10:00:00|1527.1|1526.1|1526.2|1525.2|1527.3|1526.3|1526.2|1525.2|0
1601546700000|2020-10-01 10:05:00|1525.9|1524.9|1525.9|1524.9|1526.9|1525.9|1525.7|1524.7|0
1601547000000|2020-10-01 10:10:00|1526.1|1525.1|1524.9|1523.9|1526.4|1525.4|1524.9|1523.9|0
1601547300000|2020-10-01 10:15:00|1525.1|1524.1|1523.9|1522.9|1525.1|1524.1|1523.4|1522.4|0
1601547600000|2020-10-01 10:20:00|1523.8|1522.8|1523.4|1522.4|1524.2|1523.2|1523.3|1522.3|0
1601547900000|2020-10-01 10:25:00|1523.3|1522.3|1523.9|1522.9|1524.4|1523.4|1523.2|1522.2|0
1601548200000|2020-10-01 10:30:00|1524.1|1523.1|1524.9|1523.9|1525.4|1524.4|1523.9|1522.9|0
1601548500000|2020-10-01 10:35:00|1524.8|1523.8|1524.7|1523.7|1524.8|1523.8|1524.7|1523.7|0
1601549400000|2020-10-01 10:50:00|1524.8|1523.8|1526.2|1525.2|1526.7|1525.7|1524.4|1523.4|0
1601549700000|2020-10-01 10:55:00|1526.3|1525.3|1526.4|1525.4|1527.4|1526.4|1526.2|1525.2|0
1601550000000|2020-10-01 11:00:00|1526.3|1525.3|1525.7|1524.7|1526.4|1525.4|1525.4|1524.4|0
1601550300000|2020-10-01 11:05:00|1525.8|1524.8|1526.7|1525.7|1526.9|1525.9|1525.7|1524.7|0
1601550600000|2020-10-01 11:10:00|1526.8|1525.8|1527.9|1526.9|1528.2|1527.2|1526.4|1525.4|0
1601550900000|2020-10-01 11:15:00|1527.7|1526.7|1526.3|1525.3|1527.9|1526.9|1526.3|1525.3|0
1601551200000|2020-10-01 11:20:00|1526.2|1525.2|1526.3|1525.3|1526.7|1525.7|1525.8|1524.8|0
1601551500000|2020-10-01 11:25:00|1526.4|1525.4|1526.9|1525.9|1527.2|1526.2|1525.8|1524.8|0
1601551800000|2020-10-01 11:30:00|1527.1|1526.1|1526.9|1525.9|1527.4|1526.4|1526.7|1525.7|0
1601552100000|2020-10-01 11:35:00|1526.7|1525.7|1526.2|1525.2|1526.7|1525.7|1525.6|1524.6|0
1601552400000|2020-10-01 11:40:00|1525.9|1524.9|1525.2|1524.2|1526.2|1525.2|1524.4|1523.4|0
1601552700000|2020-10-01 11:45:00|1525|1524|1524.9|1523.9|1525|1524|1524.4|1523.4|0
1601553000000|2020-10-01 11:50:00|1524.7|1523.7|1524.9|1523.9|1525.2|1524.2|1524.7|1523.7|0
1601553300000|2020-10-01 11:55:00|1525|1524|1524.7|1523.7|1525.2|1524.2|1524.7|1523.7|0
1601553600000|2020-10-01 12:00:00|1524.5|1523.5|1524.9|1523.9|1525.2|1524.2|1524.4|1523.4|0
1601553900000|2020-10-01 12:05:00|1525|1524|1524.9|1523.9|1525.3|1524.3|1524.2|1523.2|0
1601554200000|2020-10-01 12:10:00|1524.7|1523.7|1525.7|1524.7|1525.7|1524.7|1524.7|1523.7|3
1601554500000|2020-10-01 12:15:00|1525.9|1524.9|1526.2|1525.2|1526.4|1525.4|1525.4|1524.4|0
1601554800000|2020-10-01 12:20:00|1526|1525|1525.3|1524.3|1526.2|1525.2|1525.3|1524.3|0
1601555100000|2020-10-01 12:25:00|1525.5|1524.5|1526.4|1525.4|1526.8|1525.8|1525.5|1524.5|0
1601555400000|2020-10-01 12:30:00|1526.5|1525.5|1525.5|1524.5|1526.8|1525.8|1525.3|1524.3|0
1601555700000|2020-10-01 12:35:00|1525.4|1524.4|1526.8|1525.8|1527|1526|1525.4|1524.4|0
1601556000000|2020-10-01 12:40:00|1526.7|1525.7|1526.3|1525.3|1526.8|1525.8|1526.3|1525.3|0
1601556300000|2020-10-01 12:45:00|1526.4|1525.4|1526.9|1525.9|1527|1526|1526.4|1525.4|0
1601556600000|2020-10-01 12:50:00|1526.8|1525.8|1526.9|1525.9|1526.9|1525.9|1525.9|1524.9|0
1601556900000|2020-10-01 12:55:00|1526.8|1525.8|1527.7|1526.7|1527.9|1526.9|1526.8|1525.8|0
1601557200000|2020-10-01 13:00:00|1527.5|1526.5|1527.4|1526.4|1527.8|1526.8|1527.3|1526.3|0
1601557500000|2020-10-01 13:05:00|1526.9|1525.9|1525.2|1524.2|1527.3|1526.3|1524.5|1523.5|0
1601557800000|2020-10-01 13:10:00|1525.3|1524.3|1526.5|1525.5|1526.5|1525.5|1525.2|1524.2|25
1601558100000|2020-10-01 13:15:00|1526.4|1525.4|1525.2|1524.2|1526.7|1525.7|1524.9|1523.9|0
1601558400000|2020-10-01 13:20:00|1524.9|1523.9|1526.2|1525.2|1526.2|1525.2|1524.9|1523.9|0
1601558700000|2020-10-01 13:25:00|1526.3|1525.3|1526.2|1525.2|1527.2|1526.2|1526|1525|0
1601559000000|2020-10-01 13:30:00|1526.3|1525.3|1526.8|1525.8|1527|1526|1526.2|1525.2|0
1601559300000|2020-10-01 13:35:00|1526.9|1525.9|1525.8|1524.8|1527.7|1526.7|1525.5|1524.5|1
1601559600000|2020-10-01 13:40:00|1525.9|1524.9|1524.4|1523.4|1526.3|1525.3|1524.4|1523.4|0
1601559900000|2020-10-01 13:45:00|1524.3|1523.3|1523.7|1522.7|1524.5|1523.5|1522.9|1521.9|0
1601560200000|2020-10-01 13:50:00|1523.8|1522.8|1523.8|1522.8|1524.8|1523.8|1523.7|1522.7|0
1601560500000|2020-10-01 13:55:00|1524.2|1523.2|1524.7|1523.7|1525|1524|1524.2|1523.2|0
1601560800000|2020-10-01 14:00:00|1523.9|1522.9|1524.5|1523.5|1525.8|1524.8|1523.8|1522.8|0
1601561100000|2020-10-01 14:05:00|1524.4|1523.4|1523.4|1522.4|1524.5|1523.5|1523.2|1522.2|0
1601561400000|2020-10-01 14:10:00|1523.5|1522.5|1525.4|1524.4|1525.5|1524.5|1523.4|1522.4|0
1601561700000|2020-10-01 14:15:00|1525.5|1524.5|1526.4|1525.4|1526.4|1525.4|1524.6|1523.6|0
1601562000000|2020-10-01 14:20:00|1526.5|1525.5|1526.7|1525.7|1527.1|1526.1|1526.2|1525.2|0
1601562300000|2020-10-01 14:25:00|1526.6|1525.6|1526.2|1525.2|1526.9|1525.9|1525|1524|0
1601562600000|2020-10-01 14:30:00|1526.4|1525.4|1528.4|1527.4|1528.9|1527.9|1526.4|1525.4|0
1601562900000|2020-10-01 14:35:00|1528.2|1527.2|1528.9|1527.9|1529.5|1528.5|1528.2|1527.2|0
1601563200000|2020-10-01 14:40:00|1529|1528|1528.6|1527.6|1529.7|1528.7|1528.5|1527.5|15
1601563500000|2020-10-01 14:45:00|1528.7|1527.7|1527.9|1526.9|1529|1528|1527.7|1526.7|0
1601563800000|2020-10-01 14:50:00|1528.4|1527.4|1527.9|1526.9|1528.4|1527.4|1527.2|1526.2|11
1601623800000|2020-10-02 07:30:00|1517.7|1516.7|1518.2|1517.2|1518.2|1517.2|1516.5|1515.5|0
1601624100000|2020-10-02 07:35:00|1518.1|1517.1|1518|1517|1519.5|1518.5|1518|1517|0
1601624400000|2020-10-02 07:40:00|1518.1|1517.1|1518.6|1517.6|1519.1|1518.1|1518.1|1517.1|0
1601624700000|2020-10-02 07:45:00|1518.7|1517.7|1518.6|1517.6|1518.7|1517.7|1517.5|1516.5|0
1601625000000|2020-10-02 07:50:00|1518.5|1517.5|1519.4|1518.4|1519.6|1518.6|1518.5|1517.5|0
1601625300000|2020-10-02 07:55:00|1519.2|1518.2|1519.6|1518.6|1519.7|1518.7|1518|1517|0
1601625600000|2020-10-02 08:00:00|1519.7|1518.7|1521.4|1520.4|1521.4|1520.4|1519.6|1518.6|0
1601625900000|2020-10-02 08:05:00|1521.5|1520.5|1519.9|1518.9|1521.6|1520.6|1519.7|1518.7|0
1601626200000|2020-10-02 08:10:00|1519.7|1518.7|1519.9|1518.9|1520.4|1519.4|1519.4|1518.4|0
1601626500000|2020-10-02 08:15:00|1519.7|1518.7|1518.4|1517.4|1519.7|1518.7|1518|1517|0
1601626800000|2020-10-02 08:20:00|1518.2|1517.2|1516.4|1515.4|1518.2|1517.2|1516.2|1515.2|0
1601627100000|2020-10-02 08:25:00|1516.5|1515.5|1516.5|1515.5|1517.1|1516.1|1515.9|1514.9|3
1601627400000|2020-10-02 08:30:00|1516.4|1515.4|1516|1515|1516.6|1515.6|1515.1|1514.1|0
1601627700000|2020-10-02 08:35:00|1516.2|1515.2|1517.2|1516.2|1517.2|1516.2|1516|1515|0
1601628000000|2020-10-02 08:40:00|1517.1|1516.1|1518.4|1517.4|1518.6|1517.6|1517.1|1516.1|0
1601628300000|2020-10-02 08:45:00|1518.2|1517.2|1518.1|1517.1|1518.9|1517.9|1518|1517|0
1601628600000|2020-10-02 08:50:00|1518|1517|1518.1|1517.1|1519.1|1518.1|1517.9|1516.9|0
1601628900000|2020-10-02 08:55:00|1518|1517|1517.1|1516.1|1518.9|1517.9|1517|1516|0
1601629200000|2020-10-02 09:00:00|1517.2|1516.2|1518.2|1517.2|1518.6|1517.6|1517.1|1516.1|0
1601629500000|2020-10-02 09:05:00|1518.1|1517.1|1519.9|1518.9|1520.1|1519.1|1518|1517|0
1601629800000|2020-10-02 09:10:00|1519.7|1518.7|1519.4|1518.4|1520.1|1519.1|1519.2|1518.2|0
1601630100000|2020-10-02 09:15:00|1519.5|1518.5|1520.5|1519.5|1520.6|1519.6|1519.4|1518.4|0
1601630400000|2020-10-02 09:20:00|1520.4|1519.4|1519.5|1518.5|1520.9|1519.9|1519.5|1518.5|0
1601630700000|2020-10-02 09:25:00|1519.4|1518.4|1518.4|1517.4|1519.9|1518.9|1518.1|1517.1|0
1601631000000|2020-10-02 09:30:00|1518.1|1517.1|1516.2|1515.2|1518.4|1517.4|1516.2|1515.2|0
1601631300000|2020-10-02 09:35:00|1516.4|1515.4|1515.9|1514.9|1516.6|1515.6|1515.5|1514.5|0
1601631600000|2020-10-02 09:40:00|1515.7|1514.7|1514.5|1513.5|1516.1|1515.1|1514.4|1513.4|0
1601631900000|2020-10-02 09:45:00|1514.4|1513.4|1512.5|1511.5|1514.6|1513.6|1512.5|1511.5|0
1601632200000|2020-10-02 09:50:00|1512.2|1511.2|1512.4|1511.4|1512.4|1511.4|1511.7|1510.7|0
1601632500000|2020-10-02 09:55:00|1512.2|1511.2|1511.9|1510.9|1512.4|1511.4|1511.4|1510.4|0
1601632800000|2020-10-02 10:00:00|1511.7|1510.7|1510.6|1509.6|1511.7|1510.7|1510.4|1509.4|0
1601633100000|2020-10-02 10:05:00|1510.5|1509.5|1512|1511|1512.1|1511.1|1510.5|1509.5|0
1601633400000|2020-10-02 10:10:00|1511.9|1510.9|1512.2|1511.2|1512.9|1511.9|1511.7|1510.7|0
1601633700000|2020-10-02 10:15:00|1512.4|1511.4|1512.9|1511.9|1512.9|1511.9|1512|1511|0
1601634000000|2020-10-02 10:20:00|1513|1512|1513.4|1512.4|1513.5|1512.5|1512.5|1511.5|0
1601634300000|2020-10-02 10:25:00|1513.5|1512.5|1515.6|1514.6|1515.9|1514.9|1513.5|1512.5|0
1601634600000|2020-10-02 10:30:00|1515.7|1514.7|1515.9|1514.9|1516.5|1515.5|1515.7|1514.7|0
1601634900000|2020-10-02 10:35:00|1515.7|1514.7|1515.6|1514.6|1515.9|1514.9|1515.1|1514.1|0
1601635200000|2020-10-02 10:40:00|1515.7|1514.7|1517.1|1516.1|1517.4|1516.4|1515.7|1514.7|0
1601635500000|2020-10-02 10:45:00|1517|1516|1516.4|1515.4|1517.1|1516.1|1516|1515|0
1601635800000|2020-10-02 10:50:00|1516.5|1515.5|1516.5|1515.5|1516.9|1515.9|1516.2|1515.2|0
1601636100000|2020-10-02 10:55:00|1516.6|1515.6|1516.4|1515.4|1516.9|1515.9|1515.7|1514.7|0
1601636400000|2020-10-02 11:00:00|1516.6|1515.6|1516.6|1515.6|1516.6|1515.6|1515.9|1514.9|0
1601636700000|2020-10-02 11:05:00|1516.5|1515.5|1515.5|1514.5|1516.6|1515.6|1515.5|1514.5|0
1601637000000|2020-10-02 11:10:00|1515.4|1514.4|1514.9|1513.9|1515.6|1514.6|1514.9|1513.9|0
1601637300000|2020-10-02 11:15:00|1515|1514|1514.4|1513.4|1515.2|1514.2|1514.2|1513.2|0
1601637600000|2020-10-02 11:20:00|1514.2|1513.2|1513.6|1512.6|1514.2|1513.2|1513.5|1512.5|0
1601637900000|2020-10-02 11:25:00|1513.7|1512.7|1513.2|1512.2|1513.7|1512.7|1513.2|1512.2|0
1601638200000|2020-10-02 11:30:00|1513.4|1512.4|1513.5|1512.5|1513.9|1512.9|1513.2|1512.2|0
1601638500000|2020-10-02 11:35:00|1513.6|1512.6|1513.6|1512.6|1513.7|1512.7|1513.4|1512.4|0
1601638800000|2020-10-02 11:40:00|1513.4|1512.4|1513.3|1512.3|1513.6|1512.6|1512.8|1511.8|0
1601639100000|2020-10-02 11:45:00|1513.4|1512.4|1513.9|1512.9|1514.1|1513.1|1513.3|1512.3|0
1601639400000|2020-10-02 11:50:00|1514.1|1513.1|1513.7|1512.7|1514.2|1513.2|1513.3|1512.3|0
1601639700000|2020-10-02 11:55:00|1513.6|1512.6|1514.1|1513.1|1514.4|1513.4|1513.2|1512.2|0
1601640000000|2020-10-02 12:00:00|1513.9|1512.9|1513.9|1512.9|1514.3|1513.3|1513.9|1512.9|0
1601640300000|2020-10-02 12:05:00|1513.6|1512.6|1513.9|1512.9|1514.7|1513.7|1513.4|1512.4|0
1601640600000|2020-10-02 12:10:00|1514.1|1513.1|1513.2|1512.2|1514.6|1513.6|1513.2|1512.2|0
1601640900000|2020-10-02 12:15:00|1513.3|1512.3|1512.8|1511.8|1513.3|1512.3|1512.4|1511.4|0
1601641200000|2020-10-02 12:20:00|1513.1|1512.1|1512.8|1511.8|1513.2|1512.2|1512.6|1511.6|0
1601641500000|2020-10-02 12:25:00|1512.9|1511.9|1513.7|1512.7|1513.7|1512.7|1512.7|1511.7|0
1601641800000|2020-10-02 12:30:00|1513.4|1512.4|1513.1|1512.1|1514.3|1513.3|1513.1|1512.1|1
1601642100000|2020-10-02 12:35:00|1512.9|1511.9|1512.4|1511.4|1512.9|1511.9|1511.9|1510.9|0
1601642400000|2020-10-02 12:40:00|1512.7|1511.7|1511.8|1510.8|1512.7|1511.7|1511.8|1510.8|0
1601642700000|2020-10-02 12:45:00|1511.7|1510.7|1512.1|1511.1|1512.3|1511.3|1511.6|1510.6|0
1601643000000|2020-10-02 12:50:00|1511.9|1510.9|1511.1|1510.1|1512.1|1511.1|1510.6|1509.6|0
1601643300000|2020-10-02 12:55:00|1510.9|1509.9|1510.2|1509.2|1511.3|1510.3|1510.2|1509.2|7
1601643600000|2020-10-02 13:00:00|1509.7|1508.7|1509.7|1508.7|1510.6|1509.6|1509.6|1508.6|0
1601643900000|2020-10-02 13:05:00|1509.9|1508.9|1511.2|1510.2|1511.2|1510.2|1509.7|1508.7|0
1601644200000|2020-10-02 13:10:00|1511.4|1510.4|1511.2|1510.2|1511.7|1510.7|1511.1|1510.1|0
1601644500000|2020-10-02 13:15:00|1511.3|1510.3|1510.2|1509.2|1511.3|1510.3|1510.2|1509.2|0
1601644800000|2020-10-02 13:20:00|1509.7|1508.7|1509.6|1508.6|1510.2|1509.2|1509.4|1508.4|0
1601645100000|2020-10-02 13:25:00|1509.8|1508.8|1511.1|1510.1|1511.2|1510.2|1509.7|1508.7|0
1601645400000|2020-10-02 13:30:00|1510.9|1509.9|1516.3|1515.3|1516.7|1515.7|1510.9|1509.9|0
1601645700000|2020-10-02 13:35:00|1516.2|1515.2|1517.2|1516.2|1517.8|1516.8|1515.6|1514.6|0
1601646000000|2020-10-02 13:40:00|1517.3|1516.3|1517.8|1516.8|1518.1|1517.1|1516.3|1515.3|0
1601646300000|2020-10-02 13:45:00|1517.9|1516.9|1519.2|1518.2|1519.3|1518.3|1517.8|1516.8|0
1601646600000|2020-10-02 13:50:00|1519.3|1518.3|1517.7|1516.7|1519.3|1518.3|1516.9|1515.9|0
1601646900000|2020-10-02 13:55:00|1517.2|1516.2|1516.2|1515.2|1517.4|1516.4|1516.2|1515.2|0
1601647200000|2020-10-02 14:00:00|1516.3|1515.3|1517.3|1516.3|1518.1|1517.1|1516.3|1515.3|0
1601647500000|2020-10-02 14:05:00|1517.4|1516.4|1517.7|1516.7|1518.6|1517.6|1517.2|1516.2|0
1601647800000|2020-10-02 14:10:00|1517.8|1516.8|1516.3|1515.3|1517.9|1516.9|1516.3|1515.3|0
1601648100000|2020-10-02 14:15:00|1516.2|1515.2|1516.8|1515.8|1517.2|1516.2|1515.7|1514.7|0
1601648400000|2020-10-02 14:20:00|1516.5|1515.5|1516.8|1515.8|1517.2|1516.2|1515.9|1514.9|0
1601648700000|2020-10-02 14:25:00|1516.7|1515.7|1517.8|1516.8|1517.9|1516.9|1516.3|1515.3|0
1601649000000|2020-10-02 14:30:00|1517.3|1516.3|1516.8|1515.8|1517.5|1516.5|1516.7|1515.7|0
1601649300000|2020-10-02 14:35:00|1516.7|1515.7|1514.4|1513.4|1516.8|1515.8|1514.4|1513.4|0
1601649600000|2020-10-02 14:40:00|1514.5|1513.5|1515|1514|1515.8|1514.8|1514.4|1513.4|0
1601649900000|2020-10-02 14:45:00|1514.9|1513.9|1515.5|1514.5|1516|1515|1514.9|1513.9|0
1601650200000|2020-10-02 14:50:00|1515.7|1514.7|1514.5|1513.5|1516.2|1515.2|1514.4|1513.4|21
1601881200000|2020-10-05 07:00:00|1530.2|1529.2|1535|1534|1536.5|1535.5|1530.2|1529.2|0
1601881500000|2020-10-05 07:05:00|1535.4|1534.4|1530.2|1529.2|1536.2|1535.2|1530|1529|0
1601881800000|2020-10-05 07:10:00|1530.3|1529.3|1528|1527|1531.7|1530.7|1528|1527|0
1601882100000|2020-10-05 07:15:00|1528.2|1527.2|1528.5|1527.5|1529.8|1528.8|1528.2|1527.2|0
1601882400000|2020-10-05 07:20:00|1529|1528|1532.2|1531.2|1532.3|1531.3|1527.9|1526.9|0
1601882700000|2020-10-05 07:25:00|1532.3|1531.3|1530.8|1529.8|1532.4|1531.4|1528.5|1527.5|0
1601883000000|2020-10-05 07:30:00|1530.7|1529.7|1532.3|1531.3|1532.3|1531.3|1530.2|1529.2|0
1601883300000|2020-10-05 07:35:00|1532.2|1531.2|1532.2|1531.2|1533.2|1532.2|1532.2|1531.2|0
1601883600000|2020-10-05 07:40:00|1532|1531|1528.8|1527.8|1532.4|1531.4|1528.5|1527.5|0
1601883900000|2020-10-05 07:45:00|1528.5|1527.5|1530.9|1529.9|1530.9|1529.9|1528.5|1527.5|0
1601884200000|2020-10-05 07:50:00|1531|1530|1529.4|1528.4|1531.1|1530.1|1529.1|1528.1|0
1601884500000|2020-10-05 07:55:00|1529.5|1528.5|1530|1529|1530.9|1529.9|1529.4|1528.4|0
1601884800000|2020-10-05 08:00:00|1530.1|1529.1|1528.5|1527.5|1530.1|1529.1|1528.4|1527.4|0
1601885100000|2020-10-05 08:05:00|1528.4|1527.4|1528.4|1527.4|1529.4|1528.4|1527.8|1526.8|0
1601885400000|2020-10-05 08:10:00|1528.5|1527.5|1529.1|1528.1|1529.5|1528.5|1528.5|1527.5|0
1601885700000|2020-10-05 08:15:00|1529|1528|1528.3|1527.3|1529.8|1528.8|1528.3|1527.3|0
1601886000000|2020-10-05 08:20:00|1528.1|1527.1|1528|1527|1529.1|1528.1|1527.6|1526.6|0
1601886300000|2020-10-05 08:25:00|1527.9|1526.9|1529|1528|1529.1|1528.1|1527.6|1526.6|0
1601886600000|2020-10-05 08:30:00|1528.9|1527.9|1529.9|1528.9|1530|1529|1528.4|1527.4|0
1601886900000|2020-10-05 08:35:00|1530|1529|1529.1|1528.1|1530.9|1529.9|1529.1|1528.1|0
1601887200000|2020-10-05 08:40:00|1529|1528|1529.1|1528.1|1529.1|1528.1|1528.6|1527.6|0
1601887500000|2020-10-05 08:45:00|1529.3|1528.3|1528.1|1527.1|1529.5|1528.5|1528.1|1527.1|0
1601887800000|2020-10-05 08:50:00|1527.9|1526.9|1527.1|1526.1|1528.8|1527.8|1527.1|1526.1|0
1601888100000|2020-10-05 08:55:00|1527.4|1526.4|1527.9|1526.9|1528.4|1527.4|1527.4|1526.4|0
1601888400000|2020-10-05 09:00:00|1527.8|1526.8|1527.4|1526.4|1527.9|1526.9|1527.4|1526.4|0
1601888700000|2020-10-05 09:05:00|1527.5|1526.5|1526.8|1525.8|1527.5|1526.5|1526.6|1525.6|0
1601889000000|2020-10-05 09:10:00|1526.6|1525.6|1526.3|1525.3|1526.8|1525.8|1526.1|1525.1|0
1601889300000|2020-10-05 09:15:00|1526.4|1525.4|1527.9|1526.9|1527.9|1526.9|1526.3|1525.3|0
1601889600000|2020-10-05 09:20:00|1527.8|1526.8|1527|1526|1527.9|1526.9|1526.9|1525.9|0
1601889900000|2020-10-05 09:25:00|1526.9|1525.9|1526.4|1525.4|1527.5|1526.5|1526.1|1525.1|0
1601890200000|2020-10-05 09:30:00|1526.3|1525.3|1526.9|1525.9|1527|1526|1525.8|1524.8|0
1601890500000|2020-10-05 09:35:00|1526.8|1525.8|1526.8|1525.8|1527.1|1526.1|1526.3|1525.3|0
1601890800000|2020-10-05 09:40:00|1527|1526|1527.5|1526.5|1527.9|1526.9|1527|1526|0
1601891100000|2020-10-05 09:45:00|1527.6|1526.6|1528.5|1527.5|1528.6|1527.6|1527.5|1526.5|0
1601891400000|2020-10-05 09:50:00|1528.4|1527.4|1528.4|1527.4|1528.5|1527.5|1527.9|1526.9|0
1601891700000|2020-10-05 09:55:00|1528.5|1527.5|1528.4|1527.4|1529.1|1528.1|1528.3|1527.3|0
1601892000000|2020-10-05 10:00:00|1528.5|1527.5|1528|1527|1528.5|1527.5|1527.6|1526.6|0
1601892300000|2020-10-05 10:05:00|1527.9|1526.9|1526.5|1525.5|1528|1527|1526.5|1525.5|0
1601892600000|2020-10-05 10:10:00|1526.4|1525.4|1526|1525|1526.4|1525.4|1525.5|1524.5|10
1601892900000|2020-10-05 10:15:00|1526.1|1525.1|1527.5|1526.5|1527.5|1526.5|1526.1|1525.1|0
1601893200000|2020-10-05 10:20:00|1527.8|1526.8|1527.8|1526.8|1528|1527|1527.5|1526.5|0
1601893500000|2020-10-05 10:25:00|1527.6|1526.6|1526.8|1525.8|1527.8|1526.8|1526.6|1525.6|0
1601893800000|2020-10-05 10:30:00|1526.6|1525.6|1526.9|1525.9|1527.1|1526.1|1526.3|1525.3|0
1601894100000|2020-10-05 10:35:00|1526.8|1525.8|1527|1526|1527|1526|1526|1525|0
1601894400000|2020-10-05 10:40:00|1527.1|1526.1|1527.8|1526.8|1528.1|1527.1|1527.1|1526.1|0
1601894700000|2020-10-05 10:45:00|1527.9|1526.9|1527.1|1526.1|1528|1527|1527|1526|0
1601895000000|2020-10-05 10:50:00|1527.3|1526.3|1527.3|1526.3|1527.5|1526.5|1526.9|1525.9|0
1601895300000|2020-10-05 10:55:00|1527.1|1526.1|1527.5|1526.5|1527.8|1526.8|1527.1|1526.1|0
1601895600000|2020-10-05 11:00:00|1527.8|1526.8|1529|1528|1529|1528|1527.8|1526.8|0
1601895900000|2020-10-05 11:05:00|1529.3|1528.3|1529.3|1528.3|1529.5|1528.5|1529|1528|0
1601896200000|2020-10-05 11:10:00|1529|1528|1529|1528|1529.3|1528.3|1529|1528|0
1601896500000|2020-10-05 11:15:00|1528.9|1527.9|1529|1528|1529.1|1528.1|1528.5|1527.5|0
1601896800000|2020-10-05 11:20:00|1528.9|1527.9|1528.3|1527.3|1529|1528|1528.3|1527.3|0
1601897100000|2020-10-05 11:25:00|1528.1|1527.1|1528.1|1527.1|1528.3|1527.3|1528|1527|0
1601897400000|2020-10-05 11:30:00|1528.3|1527.3|1528.5|1527.5|1528.5|1527.5|1528.1|1527.1|0
1601897700000|2020-10-05 11:35:00|1528.6|1527.6|1529.3|1528.3|1529.3|1528.3|1528.5|1527.5|0
1601898000000|2020-10-05 11:40:00|1529.4|1528.4|1530.2|1529.2|1530.2|1529.2|1529.3|1528.3|0
1601898300000|2020-10-05 11:45:00|1530.3|1529.3|1529.3|1528.3|1530.3|1529.3|1529.3|1528.3|0
1601898600000|2020-10-05 11:50:00|1529.2|1528.2|1527.7|1526.7|1529.2|1528.2|1526.9|1525.9|0
1601898900000|2020-10-05 11:55:00|1527.6|1526.6|1528.3|1527.3|1529.1|1528.1|1527.6|1526.6|0
1601899200000|2020-10-05 12:00:00|1528.2|1527.2|1528.2|1527.2|1528.3|1527.3|1527.8|1526.8|0
1601899500000|2020-10-05 12:05:00|1528.3|1527.3|1529.9|1528.9|1529.9|1528.9|1528.3|1527.3|0
1601899800000|2020-10-05 12:10:00|1530.2|1529.2|1530.1|1529.1|1530.8|1529.8|1530.1|1529.1|0
1601900100000|2020-10-05 12:15:00|1529.9|1528.9|1529.1|1528.1|1530.1|1529.1|1529.1|1528.1|0
1601900400000|2020-10-05 12:20:00|1529.2|1528.2|1528.7|1527.7|1529.6|1528.6|1528.7|1527.7|0
1601900700000|2020-10-05 12:25:00|1528.6|1527.6|1528.6|1527.6|1528.8|1527.8|1528.4|1527.4|0
1601901000000|2020-10-05 12:30:00|1528.7|1527.7|1529.4|1528.4|1529.4|1528.4|1528.7|1527.7|0
1601901300000|2020-10-05 12:35:00|1529.3|1528.3|1529.1|1528.1|1529.6|1528.6|1528.4|1527.4|0
1601901600000|2020-10-05 12:40:00|1529.2|1528.2|1528.9|1527.9|1529.3|1528.3|1528.3|1527.3|0
1601901900000|2020-10-05 12:45:00|1529.1|1528.1|1528.3|1527.3|1529.1|1528.1|1528.3|1527.3|0
1601902200000|2020-10-05 12:50:00|1528.2|1527.2|1528.3|1527.3|1528.7|1527.7|1528.1|1527.1|1
1601902500000|2020-10-05 12:55:00|1528.4|1527.4|1528.4|1527.4|1528.8|1527.8|1528.2|1527.2|0
1601902800000|2020-10-05 13:00:00|1528.6|1527.6|1527.6|1526.6|1528.8|1527.8|1527.4|1526.4|0
1601903100000|2020-10-05 13:05:00|1527.4|1526.4|1526.7|1525.7|1527.6|1526.6|1526.7|1525.7|0
1601903400000|2020-10-05 13:10:00|1526.8|1525.8|1527.8|1526.8|1527.8|1526.8|1526.8|1525.8|0
1601903700000|2020-10-05 13:15:00|1527.9|1526.9|1528.6|1527.6|1528.6|1527.6|1527.9|1526.9|0
1601904000000|2020-10-05 13:20:00|1528.7|1527.7|1528.6|1527.6|1529.3|1528.3|1528.6|1527.6|0
1601904300000|2020-10-05 13:25:00|1528.8|1527.8|1528.3|1527.3|1528.8|1527.8|1527.3|1526.3|0
1601904600000|2020-10-05 13:30:00|1528.6|1527.6|1529.3|1528.3|1530.1|1529.1|1528.6|1527.6|0
1601904900000|2020-10-05 13:35:00|1529.4|1528.4|1530.9|1529.9|1530.9|1529.9|1529.1|1528.1|0
1601905200000|2020-10-05 13:40:00|1531.1|1530.1|1530.2|1529.2|1531.6|1530.6|1530.2|1529.2|0
1601905500000|2020-10-05 13:45:00|1530.3|1529.3|1529.8|1528.8|1530.8|1529.8|1529.7|1528.7|0
1601905800000|2020-10-05 13:50:00|1529.9|1528.9|1532.3|1531.3|1532.7|1531.7|1529.9|1528.9|0
1601906100000|2020-10-05 13:55:00|1532.4|1531.4|1533.6|1532.6|1533.7|1532.7|1531.9|1530.9|0
1601906400000|2020-10-05 14:00:00|1533.7|1532.7|1532.9|1531.9|1533.8|1532.8|1532.8|1531.8|0
1601906700000|2020-10-05 14:05:00|1533.1|1532.1|1533.8|1532.8|1533.8|1532.8|1532.9|1531.9|0
1601907000000|2020-10-05 14:10:00|1533.9|1532.9|1534.7|1533.7|1534.9|1533.9|1533.6|1532.6|2
1601907300000|2020-10-05 14:15:00|1534.9|1533.9|1535.4|1534.4|1535.5|1534.5|1534.5|1533.5|0
1601907600000|2020-10-05 14:20:00|1535.5|1534.5|1536.9|1535.9|1536.9|1535.9|1535.4|1534.4|0
1601907900000|2020-10-05 14:25:00|1537.1|1536.1|1537.4|1536.4|1537.9|1536.9|1536.9|1535.9|0
1601908200000|2020-10-05 14:30:00|1537.5|1536.5|1538.7|1537.7|1539.1|1538.1|1537.1|1536.1|0
1601908500000|2020-10-05 14:35:00|1538.6|1537.6|1537.7|1536.7|1538.6|1537.6|1537.4|1536.4|0
1601908800000|2020-10-05 14:40:00|1537.9|1536.9|1538.2|1537.2|1538.5|1537.5|1537.7|1536.7|0
1601909100000|2020-10-05 14:45:00|1538.4|1537.4|1538.5|1537.5|1538.6|1537.6|1538|1537|0
1601909400000|2020-10-05 14:50:00|1538.4|1537.4|1538.9|1537.9|1539.9|1538.9|1537.7|1536.7|20
1601967600000|2020-10-06 07:00:00|1540.4|1539.4|1544.4|1543.4|1544.4|1543.4|1540.4|1539.4|0
1601967900000|2020-10-06 07:05:00|1544.7|1543.7|1538.6|1537.6|1545.1|1544.1|1538.5|1537.5|0
1601968200000|2020-10-06 07:10:00|1538.7|1537.7|1537|1536|1538.7|1537.7|1535.6|1534.6|0
1601968500000|2020-10-06 07:15:00|1537.2|1536.2|1537.6|1536.6|1537.9|1536.9|1536.1|1535.1|0
1601968800000|2020-10-06 07:20:00|1537.7|1536.7|1537.6|1536.6|1538.5|1537.5|1537.5|1536.5|0
1601969100000|2020-10-06 07:25:00|1538|1537|1537|1536|1538.2|1537.2|1536.7|1535.7|0
1601969400000|2020-10-06 07:30:00|1536.9|1535.9|1536|1535|1536.9|1535.9|1534.5|1533.5|0
1601969700000|2020-10-06 07:35:00|1536.5|1535.5|1537.1|1536.1|1538.5|1537.5|1536|1535|25
1601970000000|2020-10-06 07:40:00|1537|1536|1536.2|1535.2|1537.8|1536.8|1536|1535|0
1601970300000|2020-10-06 07:45:00|1536.1|1535.1|1536.1|1535.1|1536.8|1535.8|1535.7|1534.7|0
1601970600000|2020-10-06 07:50:00|1536.2|1535.2|1535|1534|1536.7|1535.7|1535|1534|0
1601970900000|2020-10-06 07:55:00|1535.1|1534.1|1537.3|1536.3|1537.5|1536.5|1535.1|1534.1|0
1601971200000|2020-10-06 08:00:00|1537.2|1536.2|1534.2|1533.2|1537.2|1536.2|1533.6|1532.6|0
1601971500000|2020-10-06 08:05:00|1534.3|1533.3|1533.7|1532.7|1534.8|1533.8|1533.6|1532.6|0
1601971800000|2020-10-06 08:10:00|1533.6|1532.6|1533|1532|1534.2|1533.2|1532.3|1531.3|0
1601972100000|2020-10-06 08:15:00|1533.1|1532.1|1532.8|1531.8|1533.5|1532.5|1532.1|1531.1|0
1601972400000|2020-10-06 08:20:00|1532.7|1531.7|1534.2|1533.2|1534.2|1533.2|1531.8|1530.8|0
1601972700000|2020-10-06 08:25:00|1534|1533|1535.1|1534.1|1535.1|1534.1|1533.6|1532.6|0
1601973000000|2020-10-06 08:30:00|1535|1534|1535.3|1534.3|1535.6|1534.6|1534.2|1533.2|0
1601973300000|2020-10-06 08:35:00|1535.2|1534.2|1535.2|1534.2|1535.6|1534.6|1535|1534|0
1601973600000|2020-10-06 08:40:00|1535.1|1534.1|1534.2|1533.2|1535.1|1534.1|1533.5|1532.5|0
1601973900000|2020-10-06 08:45:00|1534.3|1533.3|1533.5|1532.5|1535|1534|1533.2|1532.2|3
1601974200000|2020-10-06 08:50:00|1533.3|1532.3|1534.1|1533.1|1534.2|1533.2|1533.3|1532.3|0
1601974500000|2020-10-06 08:55:00|1534|1533|1534.5|1533.5|1534.5|1533.5|1533.5|1532.5|0
1601974800000|2020-10-06 09:00:00|1534.6|1533.6|1533.6|1532.6|1534.6|1533.6|1533.2|1532.2|0
1601975100000|2020-10-06 09:05:00|1533.5|1532.5|1533.6|1532.6|1533.6|1532.6|1532.7|1531.7|0
1601975400000|2020-10-06 09:10:00|1533.7|1532.7|1533.6|1532.6|1534.5|1533.5|1533.6|1532.6|0
1601975700000|2020-10-06 09:15:00|1533.7|1532.7|1531.3|1530.3|1533.7|1532.7|1531.3|1530.3|0
1601976000000|2020-10-06 09:20:00|1531.2|1530.2|1532.3|1531.3|1532.3|1531.3|1531.1|1530.1|0
1601976300000|2020-10-06 09:25:00|1532.1|1531.1|1532.8|1531.8|1533|1532|1532.1|1531.1|0
1601976600000|2020-10-06 09:30:00|1532.6|1531.6|1531.2|1530.2|1532.6|1531.6|1531.1|1530.1|0
1601976900000|2020-10-06 09:35:00|1531.3|1530.3|1530.6|1529.6|1531.3|1530.3|1530.2|1529.2|0
1601977200000|2020-10-06 09:40:00|1530.8|1529.8|1531.7|1530.7|1531.8|1530.8|1530.6|1529.6|0
1601977500000|2020-10-06 09:45:00|1531.8|1530.8|1531.7|1530.7|1531.8|1530.8|1531.3|1530.3|0
1601977800000|2020-10-06 09:50:00|1532|1531|1531.8|1530.8|1532.3|1531.3|1531.6|1530.6|0
1601978100000|2020-10-06 09:55:00|1532|1531|1532.1|1531.1|1532.6|1531.6|1532|1531|0
1601978400000|2020-10-06 10:00:00|1532|1531|1532.1|1531.1|1532.1|1531.1|1531.1|1530.1|0
1601978700000|2020-10-06 10:05:00|1532.3|1531.3|1532.6|1531.6|1533.1|1532.1|1532.3|1531.3|0
1601979000000|2020-10-06 10:10:00|1532.7|1531.7|1533.2|1532.2|1533.5|1532.5|1532.7|1531.7|0
1601979300000|2020-10-06 10:15:00|1533.1|1532.1|1533.2|1532.2|1533.6|1532.6|1532.8|1531.8|0
1601979600000|2020-10-06 10:20:00|1533.1|1532.1|1532.8|1531.8|1533.1|1532.1|1532.8|1531.8|0
1601979900000|2020-10-06 10:25:00|1533.1|1532.1|1532.8|1531.8|1533.3|1532.3|1532.6|1531.6|0
1601980200000|2020-10-06 10:30:00|1532.7|1531.7|1532.2|1531.2|1532.8|1531.8|1531.8|1530.8|0
1601980500000|2020-10-06 10:35:00|1532.1|1531.1|1531.7|1530.7|1532.2|1531.2|1531.7|1530.7|0
1601980800000|2020-10-06 10:40:00|1531.6|1530.6|1531.6|1530.6|1531.7|1530.7|1531|1530|0
1601981100000|2020-10-06 10:45:00|1531.5|1530.5|1531.2|1530.2|1532.2|1531.2|1530.8|1529.8|1
1601981400000|2020-10-06 10:50:00|1531.1|1530.1|1531.3|1530.3|1531.8|1530.8|1531.1|1530.1|0
1601981700000|2020-10-06 10:55:00|1531.5|1530.5|1530.8|1529.8|1531.5|1530.5|1530.5|1529.5|0
1601982000000|2020-10-06 11:00:00|1530.7|1529.7|1531.6|1530.6|1531.6|1530.6|1530.6|1529.6|0
1601982300000|2020-10-06 11:05:00|1531.5|1530.5|1530.6|1529.6|1531.6|1530.6|1530.6|1529.6|0
1601982600000|2020-10-06 11:10:00|1530.7|1529.7|1530.1|1529.1|1530.8|1529.8|1530.1|1529.1|0
1601982900000|2020-10-06 11:15:00|1530.2|1529.2|1530.6|1529.6|1530.8|1529.8|1530.2|1529.2|0
1601983200000|2020-10-06 11:20:00|1530.8|1529.8|1530.3|1529.3|1531.1|1530.1|1530|1529|0
1601983500000|2020-10-06 11:25:00|1530.2|1529.2|1531.5|1530.5|1531.6|1530.6|1530.1|1529.1|0
1601983800000|2020-10-06 11:30:00|1531.3|1530.3|1532|1531|1532.1|1531.1|1531.3|1530.3|0
1601984100000|2020-10-06 11:35:00|1532.1|1531.1|1531.3|1530.3|1532.3|1531.3|1531.1|1530.1|0
1601984400000|2020-10-06 11:40:00|1531.1|1530.1|1531.1|1530.1|1531.3|1530.3|1530.7|1529.7|0
1601984700000|2020-10-06 11:45:00|1531.2|1530.2|1531.6|1530.6|1531.8|1530.8|1531.1|1530.1|0
1601985000000|2020-10-06 11:50:00|1531.5|1530.5|1529.7|1528.7|1531.5|1530.5|1529.6|1528.6|0
1601985300000|2020-10-06 11:55:00|1529.8|1528.8|1530.1|1529.1|1530.2|1529.2|1529.6|1528.6|0
1601985600000|2020-10-06 12:00:00|1530|1529|1529.8|1528.8|1530|1529|1529.1|1528.1|0
1601985900000|2020-10-06 12:05:00|1530|1529|1530.5|1529.5|1530.7|1529.7|1529.8|1528.8|0
1601986200000|2020-10-06 12:10:00|1530.6|1529.6|1530.8|1529.8|1531|1530|1530.5|1529.5|0
1601986500000|2020-10-06 12:15:00|1530.6|1529.6|1530.1|1529.1|1530.7|1529.7|1529.8|1528.8|0
1601986800000|2020-10-06 12:20:00|1530.2|1529.2|1529.8|1528.8|1531.6|1530.6|1529.8|1528.8|0
1601987100000|2020-10-06 12:25:00|1529.7|1528.7|1529.8|1528.8|1529.8|1528.8|1528.8|1527.8|0
1601987400000|2020-10-06 12:30:00|1530|1529|1532.3|1531.3|1532.3|1531.3|1530|1529|0
1601987700000|2020-10-06 12:35:00|1532.5|1531.5|1532.3|1531.3|1532.8|1531.8|1531.6|1530.6|0
1601988000000|2020-10-06 12:40:00|1532.1|1531.1|1532.5|1531.5|1532.6|1531.6|1531.8|1530.8|0
1601988300000|2020-10-06 12:45:00|1532.3|1531.3|1533|1532|1533|1532|1532.1|1531.1|0
1601988600000|2020-10-06 12:50:00|1533.1|1532.1|1532.8|1531.8|1533.6|1532.6|1532.8|1531.8|0
1601988900000|2020-10-06 12:55:00|1533.1|1532.1|1533.3|1532.3|1533.7|1532.7|1533.1|1532.1|0
1601989200000|2020-10-06 13:00:00|1533.5|1532.5|1533.6|1532.6|1533.8|1532.8|1532.7|1531.7|0
1601989500000|2020-10-06 13:05:00|1533.5|1532.5|1532.1|1531.1|1533.5|1532.5|1532.1|1531.1|0
1601989800000|2020-10-06 13:10:00|1532.3|1531.3|1531.8|1530.8|1532.6|1531.6|1531.8|1530.8|0
1601990100000|2020-10-06 13:15:00|1531.7|1530.7|1531.2|1530.2|1532.1|1531.1|1531.1|1530.1|0
1601990400000|2020-10-06 13:20:00|1531.3|1530.3|1530.8|1529.8|1531.6|1530.6|1530.8|1529.8|0
1601990700000|2020-10-06 13:25:00|1530.6|1529.6|1531.3|1530.3|1531.3|1530.3|1530.2|1529.2|0
1601991000000|2020-10-06 13:30:00|1531.5|1530.5|1530.8|1529.8|1531.8|1530.8|1530.3|1529.3|0
1601991300000|2020-10-06 13:35:00|1531|1530|1530.1|1529.1|1531.1|1530.1|1529.6|1528.6|0
1601991600000|2020-10-06 13:40:00|1530.2|1529.2|1529.8|1528.8|1530.5|1529.5|1529.8|1528.8|0
1601991900000|2020-10-06 13:45:00|1530|1529|1528.1|1527.1|1530|1529|1528.1|1527.1|0
1601992200000|2020-10-06 13:50:00|1528|1527|1527.8|1526.8|1528.3|1527.3|1527.3|1526.3|0
1601992500000|2020-10-06 13:55:00|1528|1527|1532.5|1531.5|1532.5|1531.5|1528|1527|0
1601992800000|2020-10-06 14:00:00|1532.3|1531.3|1531.5|1530.5|1532.8|1531.8|1531.3|1530.3|0
1601993100000|2020-10-06 14:05:00|1531.6|1530.6|1530.2|1529.2|1531.7|1530.7|1529.5|1528.5|0
1601993400000|2020-10-06 14:10:00|1530.3|1529.3|1530.8|1529.8|1530.8|1529.8|1530.2|1529.2|0
1601993700000|2020-10-06 14:15:00|1530.7|1529.7|1532.3|1531.3|1532.6|1531.6|1530.7|1529.7|0
1601994000000|2020-10-06 14:20:00|1532.2|1531.2|1531.1|1530.1|1532.4|1531.4|1531.1|1530.1|0
1601994300000|2020-10-06 14:25:00|1531.2|1530.2|1530.2|1529.2|1531.3|1530.3|1529.8|1528.8|0
1601994600000|2020-10-06 14:30:00|1530.1|1529.1|1530.1|1529.1|1530.7|1529.7|1529.7|1528.7|0
1601994900000|2020-10-06 14:35:00|1530.2|1529.2|1530.3|1529.3|1530.4|1529.4|1528.8|1527.8|0
1601995200000|2020-10-06 14:40:00|1530.4|1529.4|1530.1|1529.1|1531.3|1530.3|1529.2|1528.2|0
1601995500000|2020-10-06 14:45:00|1529.9|1528.9|1530.3|1529.3|1530.6|1529.6|1529.7|1528.7|0
1601995800000|2020-10-06 14:50:00|1530.4|1529.4|1531.1|1530.1|1531.9|1530.9|1530.3|1529.3|52
1602054600000|2020-10-07 07:10:00|1541.2|1540.2|1538.7|1537.7|1542.3|1541.3|1538.3|1537.3|0
1602054900000|2020-10-07 07:15:00|1538.8|1537.8|1536.4|1535.4|1538.8|1537.8|1536.3|1535.3|0
1602055200000|2020-10-07 07:20:00|1536.6|1535.6|1536.2|1535.2|1536.8|1535.8|1535.9|1534.9|0
1602055500000|2020-10-07 07:25:00|1536.3|1535.3|1536.4|1535.4|1536.6|1535.6|1535.9|1534.9|0
1602055800000|2020-10-07 07:30:00|1536.6|1535.6|1536.8|1535.8|1537.6|1536.6|1536.4|1535.4|0
1602056100000|2020-10-07 07:35:00|1536.7|1535.7|1539.1|1538.1|1539.2|1538.2|1536.7|1535.7|0
1602056400000|2020-10-07 07:40:00|1539.2|1538.2|1539.9|1538.9|1539.9|1538.9|1538.4|1537.4|0
1602056700000|2020-10-07 07:45:00|1539.8|1538.8|1538.2|1537.2|1539.9|1538.9|1537.7|1536.7|0
1602057000000|2020-10-07 07:50:00|1538.3|1537.3|1540.1|1539.1|1540.1|1539.1|1538.2|1537.2|2
1602057300000|2020-10-07 07:55:00|1539.9|1538.9|1540.2|1539.2|1540.8|1539.8|1539.9|1538.9|0
1602057600000|2020-10-07 08:00:00|1540.1|1539.1|1540.9|1539.9|1541.2|1540.2|1539.9|1538.9|0
1602057900000|2020-10-07 08:05:00|1540.8|1539.8|1540.4|1539.4|1542.4|1541.4|1540.1|1539.1|6
1602058200000|2020-10-07 08:10:00|1540.6|1539.6|1538.8|1537.8|1541.2|1540.2|1537.8|1536.8|21
1602058500000|2020-10-07 08:15:00|1539.1|1538.1|1539.3|1538.3|1540.3|1539.3|1539.1|1538.1|0
1602058800000|2020-10-07 08:20:00|1539.1|1538.1|1538.8|1537.8|1539.1|1538.1|1538.1|1537.1|0
1602059100000|2020-10-07 08:25:00|1539.1|1538.1|1538.7|1537.7|1539.4|1538.4|1538.7|1537.7|0
1602059400000|2020-10-07 08:30:00|1538.8|1537.8|1539.6|1538.6|1539.6|1538.6|1538.1|1537.1|0
1602059700000|2020-10-07 08:35:00|1539.4|1538.4|1541.6|1540.6|1541.8|1540.8|1539.4|1538.4|0
1602060000000|2020-10-07 08:40:00|1541.3|1540.3|1541.8|1540.8|1542.1|1541.1|1540.9|1539.9|0
1602060300000|2020-10-07 08:45:00|1541.7|1540.7|1541.8|1540.8|1542.6|1541.6|1541.6|1540.6|0
1602060600000|2020-10-07 08:50:00|1542.1|1541.1|1542.6|1541.6|1542.6|1541.6|1541.8|1540.8|0
1602060900000|2020-10-07 08:55:00|1542.8|1541.8|1544.4|1543.4|1544.6|1543.6|1542.8|1541.8|0
1602061200000|2020-10-07 09:00:00|1544.6|1543.6|1543.9|1542.9|1545|1544|1543.6|1542.6|0
1602061500000|2020-10-07 09:05:00|1544.1|1543.1|1544.1|1543.1|1544.2|1543.2|1542.9|1541.9|0
1602061800000|2020-10-07 09:10:00|1544.2|1543.2|1542.9|1541.9|1544.4|1543.4|1542.9|1541.9|0
1602062100000|2020-10-07 09:15:00|1543.1|1542.1|1542.4|1541.4|1543.1|1542.1|1542.4|1541.4|0
1602062400000|2020-10-07 09:20:00|1542.6|1541.6|1543.6|1542.6|1543.9|1542.9|1542.6|1541.6|0
1602062700000|2020-10-07 09:25:00|1543.5|1542.5|1543.6|1542.6|1543.6|1542.6|1543.4|1542.4|0
1602063000000|2020-10-07 09:30:00|1543.9|1542.9|1540.6|1539.6|1543.9|1542.9|1540.6|1539.6|0
1602063300000|2020-10-07 09:35:00|1540.5|1539.5|1539.9|1538.9|1540.5|1539.5|1539.9|1538.9|0
1602063600000|2020-10-07 09:40:00|1539.7|1538.7|1540.1|1539.1|1540.1|1539.1|1539.7|1538.7|0
1602063900000|2020-10-07 09:45:00|1539.9|1538.9|1539.4|1538.4|1539.9|1538.9|1539.1|1538.1|0
1602064200000|2020-10-07 09:50:00|1539.6|1538.6|1539.7|1538.7|1539.9|1538.9|1539.4|1538.4|0
1602064500000|2020-10-07 09:55:00|1539.6|1538.6|1538.6|1537.6|1539.6|1538.6|1538.2|1537.2|0
1602064800000|2020-10-07 10:00:00|1538.4|1537.4|1539.4|1538.4|1539.4|1538.4|1538.4|1537.4|0
1602065100000|2020-10-07 10:05:00|1539.1|1538.1|1539.1|1538.1|1539.4|1538.4|1539|1538|0
1602065400000|2020-10-07 10:10:00|1539|1538|1538.4|1537.4|1539.1|1538.1|1538.2|1537.2|0
1602065700000|2020-10-07 10:15:00|1538.6|1537.6|1538.4|1537.4|1538.9|1537.9|1538.2|1537.2|0
1602066000000|2020-10-07 10:20:00|1538.2|1537.2|1538.4|1537.4|1538.4|1537.4|1538.1|1537.1|0
1602066300000|2020-10-07 10:25:00|1538.2|1537.2|1538.2|1537.2|1538.4|1537.4|1537.9|1536.9|0
1602066600000|2020-10-07 10:30:00|1538.1|1537.1|1539.4|1538.4|1539.4|1538.4|1538.1|1537.1|0
1602066900000|2020-10-07 10:35:00|1539.1|1538.1|1538.4|1537.4|1539.4|1538.4|1538.2|1537.2|0
1602067200000|2020-10-07 10:40:00|1538.2|1537.2|1537.9|1536.9|1538.2|1537.2|1537.6|1536.6|0
1602067500000|2020-10-07 10:45:00|1538.1|1537.1|1538.6|1537.6|1539|1538|1538.1|1537.1|0
1602067800000|2020-10-07 10:50:00|1538.4|1537.4|1538.4|1537.4|1538.6|1537.6|1538.4|1537.4|0
1602068100000|2020-10-07 10:55:00|1538.6|1537.6|1541.2|1540.2|1541.2|1540.2|1538.4|1537.4|0
1602068400000|2020-10-07 11:00:00|1541.4|1540.4|1541.1|1540.1|1541.4|1540.4|1540.6|1539.6|0
1602068700000|2020-10-07 11:05:00|1540.9|1539.9|1540.4|1539.4|1540.9|1539.9|1540.4|1539.4|0
1602069000000|2020-10-07 11:10:00|1540.1|1539.1|1539.1|1538.1|1540.1|1539.1|1539.1|1538.1|0
1602069300000|2020-10-07 11:15:00|1539.4|1538.4|1537.6|1536.6|1539.4|1538.4|1537.2|1536.2|0
1602069600000|2020-10-07 11:20:00|1537.4|1536.4|1537.1|1536.1|1537.6|1536.6|1536.9|1535.9|0
1602069900000|2020-10-07 11:25:00|1536.9|1535.9|1536.9|1535.9|1537.1|1536.1|1536.5|1535.5|0
1602070200000|2020-10-07 11:30:00|1537.1|1536.1|1537.6|1536.6|1537.9|1536.9|1537.1|1536.1|0
1602070500000|2020-10-07 11:35:00|1537.4|1536.4|1538.1|1537.1|1538.1|1537.1|1536.9|1535.9|0
1602070800000|2020-10-07 11:40:00|1538.3|1537.3|1538|1537|1539.1|1538.1|1538|1537|0
1602071100000|2020-10-07 11:45:00|1537.8|1536.8|1537.3|1536.3|1537.8|1536.8|1536.8|1535.8|0
1602071400000|2020-10-07 11:50:00|1537.6|1536.6|1537.8|1536.8|1538.1|1537.1|1537.3|1536.3|0
1602071700000|2020-10-07 11:55:00|1537.7|1536.7|1538.3|1537.3|1538.6|1537.6|1537.6|1536.6|0
1602072000000|2020-10-07 12:00:00|1538.1|1537.1|1539.3|1538.3|1539.3|1538.3|1538.1|1537.1|0
1602072300000|2020-10-07 12:05:00|1539.1|1538.1|1538.7|1537.7|1539.1|1538.1|1538.6|1537.6|0
1602072600000|2020-10-07 12:10:00|1538.8|1537.8|1538.1|1537.1|1538.8|1537.8|1538.1|1537.1|0
1602072900000|2020-10-07 12:15:00|1538.3|1537.3|1539.3|1538.3|1539.3|1538.3|1538|1537|0
1602073200000|2020-10-07 12:20:00|1539.5|1538.5|1539.1|1538.1|1539.6|1538.6|1539.1|1538.1|0
1602073500000|2020-10-07 12:25:00|1539.3|1538.3|1538.6|1537.6|1539.3|1538.3|1538.1|1537.1|0
1602073800000|2020-10-07 12:30:00|1538.8|1537.8|1538.6|1537.6|1539.3|1538.3|1538.3|1537.3|0
1602074100000|2020-10-07 12:35:00|1538.3|1537.3|1538.1|1537.1|1538.6|1537.6|1537.6|1536.6|0
1602074400000|2020-10-07 12:40:00|1538.3|1537.3|1537.6|1536.6|1538.3|1537.3|1537.6|1536.6|0
1602074700000|2020-10-07 12:45:00|1537.8|1536.8|1538.8|1537.8|1538.8|1537.8|1537.6|1536.6|0
1602075000000|2020-10-07 12:50:00|1538.7|1537.7|1539.1|1538.1|1539.3|1538.3|1538.6|1537.6|0
1602075300000|2020-10-07 12:55:00|1539.2|1538.2|1538.1|1537.1|1539.6|1538.6|1538|1537|0
1602075600000|2020-10-07 13:00:00|1538.3|1537.3|1539.3|1538.3|1539.3|1538.3|1538|1537|0
1602075900000|2020-10-07 13:05:00|1539.1|1538.1|1539.8|1538.8|1540.1|1539.1|1539.1|1538.1|0
1602076200000|2020-10-07 13:10:00|1539.6|1538.6|1540.3|1539.3|1540.3|1539.3|1539.5|1538.5|0
1602076500000|2020-10-07 13:15:00|1540.6|1539.6|1540.3|1539.3|1540.6|1539.6|1539.6|1538.6|0
1602076800000|2020-10-07 13:20:00|1540.2|1539.2|1540.2|1539.2|1540.8|1539.8|1540.1|1539.1|0
1602077100000|2020-10-07 13:25:00|1540.3|1539.3|1541.3|1540.3|1541.3|1540.3|1540.2|1539.2|0
1602077400000|2020-10-07 13:30:00|1541.1|1540.1|1541.3|1540.3|1542.3|1541.3|1541|1540|0
1602077700000|2020-10-07 13:35:00|1541.1|1540.1|1539.7|1538.7|1542.1|1541.1|1539.7|1538.7|0
1602078000000|2020-10-07 13:40:00|1539.8|1538.8|1536.8|1535.8|1539.8|1538.8|1536.8|1535.8|0
1602078300000|2020-10-07 13:45:00|1537.1|1536.1|1536.6|1535.6|1537.3|1536.3|1535.6|1534.6|0
1602078600000|2020-10-07 13:50:00|1536.8|1535.8|1536.5|1535.5|1537.2|1536.2|1536.2|1535.2|0
1602078900000|2020-10-07 13:55:00|1536.7|1535.7|1536.2|1535.2|1537.2|1536.2|1535.7|1534.7|0
1602079200000|2020-10-07 14:00:00|1536|1535|1536.5|1535.5|1536.5|1535.5|1535.5|1534.5|0
1602079500000|2020-10-07 14:05:00|1537|1536|1536.2|1535.2|1537.2|1536.2|1536|1535|0
1602079800000|2020-10-07 14:10:00|1536.5|1535.5|1535.5|1534.5|1536.5|1535.5|1534.8|1533.8|0
1602080100000|2020-10-07 14:15:00|1535.8|1534.8|1537.5|1536.5|1537.5|1536.5|1535.3|1534.3|0
1602080400000|2020-10-07 14:20:00|1537.3|1536.3|1536.3|1535.3|1538.3|1537.3|1536.3|1535.3|0
1602080700000|2020-10-07 14:25:00|1536.5|1535.5|1537|1536|1537|1536|1535.5|1534.5|0
1602081000000|2020-10-07 14:30:00|1536.9|1535.9|1535.6|1534.6|1536.9|1535.9|1535.5|1534.5|0
1602081300000|2020-10-07 14:35:00|1535.8|1534.8|1535.9|1534.9|1535.9|1534.9|1535.5|1534.5|0
1602081600000|2020-10-07 14:40:00|1536.3|1535.3|1537|1536|1537.5|1536.5|1536.1|1535.1|0
1602081900000|2020-10-07 14:45:00|1537.1|1536.1|1537.6|1536.6|1537.9|1536.9|1536.5|1535.5|0
1602082200000|2020-10-07 14:50:00|1537.8|1536.8|1537.4|1536.4|1538|1537|1537|1536|3
1602141300000|2020-10-08 07:15:00|1546.8|1545.8|1547.8|1546.8|1548.8|1547.8|1546.8|1545.8|0
1602141600000|2020-10-08 07:20:00|1547.6|1546.6|1547.9|1546.9|1548.8|1547.8|1546.4|1545.4|0
1602141900000|2020-10-08 07:25:00|1548|1547|1545.5|1544.5|1549.3|1548.3|1545.3|1544.3|0
1602142200000|2020-10-08 07:30:00|1545.8|1544.8|1543|1542|1545.8|1544.8|1542.8|1541.8|0
1602142500000|2020-10-08 07:35:00|1543.3|1542.3|1541.5|1540.5|1543.8|1542.8|1541.3|1540.3|0
1602142800000|2020-10-08 07:40:00|1541.8|1540.8|1541.5|1540.5|1543|1542|1541|1540|0
1602143100000|2020-10-08 07:45:00|1541.6|1540.6|1542.4|1541.4|1542.5|1541.5|1540.9|1539.9|0
1602143400000|2020-10-08 07:50:00|1542.3|1541.3|1543.1|1542.1|1543.5|1542.5|1540.5|1539.5|0
1602143700000|2020-10-08 07:55:00|1543|1542|1544.4|1543.4|1544.8|1543.8|1542.9|1541.9|0
1602144000000|2020-10-08 08:00:00|1544.3|1543.3|1543.4|1542.4|1544.3|1543.3|1543.3|1542.3|0
1602144300000|2020-10-08 08:05:00|1543.3|1542.3|1544.1|1543.1|1544.3|1543.3|1542.8|1541.8|0
1602144600000|2020-10-08 08:10:00|1544|1543|1543.6|1542.6|1544.1|1543.1|1542.9|1541.9|0
1602144900000|2020-10-08 08:15:00|1543.5|1542.5|1543.1|1542.1|1544.3|1543.3|1542.8|1541.8|0
1602145200000|2020-10-08 08:20:00|1543|1542|1544.4|1543.4|1544.9|1543.9|1542.9|1541.9|0
1602145500000|2020-10-08 08:25:00|1544.3|1543.3|1544.4|1543.4|1544.6|1543.6|1544|1543|0
1602145800000|2020-10-08 08:30:00|1544.3|1543.3|1545|1544|1545.3|1544.3|1544.1|1543.1|0
1602146100000|2020-10-08 08:35:00|1545.1|1544.1|1547.1|1546.1|1547.6|1546.6|1545|1544|0
1602146400000|2020-10-08 08:40:00|1546.9|1545.9|1546.3|1545.3|1546.9|1545.9|1545.5|1544.5|0
1602146700000|2020-10-08 08:45:00|1546.1|1545.1|1545.6|1544.6|1546.3|1545.3|1545.3|1544.3|0
1602147000000|2020-10-08 08:50:00|1545.8|1544.8|1545|1544|1545.9|1544.9|1544.8|1543.8|0
1602147300000|2020-10-08 08:55:00|1545.3|1544.3|1544.5|1543.5|1545.3|1544.3|1543.8|1542.8|0
1602147600000|2020-10-08 09:00:00|1544.6|1543.6|1542.5|1541.5|1544.6|1543.6|1542.5|1541.5|0
1602147900000|2020-10-08 09:05:00|1542.6|1541.6|1543.3|1542.3|1543.4|1542.4|1542.3|1541.3|0
1602148200000|2020-10-08 09:10:00|1543.4|1542.4|1544.8|1543.8|1544.8|1543.8|1543.1|1542.1|0
1602148500000|2020-10-08 09:15:00|1544.6|1543.6|1544.8|1543.8|1545|1544|1544.1|1543.1|0
1602148800000|2020-10-08 09:20:00|1544.6|1543.6|1545|1544|1545.6|1544.6|1544.6|1543.6|0
1602149100000|2020-10-08 09:25:00|1544.8|1543.8|1544.4|1543.4|1545|1544|1544.4|1543.4|0
1602149400000|2020-10-08 09:30:00|1544.5|1543.5|1544.8|1543.8|1545|1544|1544.4|1543.4|0
1602149700000|2020-10-08 09:35:00|1544.9|1543.9|1545|1544|1545.6|1544.6|1544.6|1543.6|0
1602150000000|2020-10-08 09:40:00|1545.3|1544.3|1544.6|1543.6|1545.6|1544.6|1544.6|1543.6|0
1602150300000|2020-10-08 09:45:00|1544.5|1543.5|1544.3|1543.3|1544.8|1543.8|1542.9|1541.9|0
1602150600000|2020-10-08 09:50:00|1544|1543|1544.4|1543.4|1544.5|1543.5|1543.8|1542.8|0
1602150900000|2020-10-08 09:55:00|1544.3|1543.3|1544.4|1543.4|1545|1544|1544.3|1543.3|0
1602151200000|2020-10-08 10:00:00|1544.5|1543.5|1545.8|1544.8|1546|1545|1544.5|1543.5|0
1602151500000|2020-10-08 10:05:00|1545.6|1544.6|1544.1|1543.1|1545.9|1544.9|1543.8|1542.8|0
1602151800000|2020-10-08 10:10:00|1543.9|1542.9|1543.9|1542.9|1544.1|1543.1|1543.8|1542.8|0
1602152100000|2020-10-08 10:15:00|1543.8|1542.8|1544.6|1543.6|1545|1544|1543.8|1542.8|0
1602152400000|2020-10-08 10:20:00|1544.5|1543.5|1544.1|1543.1|1544.5|1543.5|1544|1543|0
1602152700000|2020-10-08 10:25:00|1544|1543|1544.6|1543.6|1544.8|1543.8|1543.8|1542.8|0
1602153000000|2020-10-08 10:30:00|1544.8|1543.8|1545.5|1544.5|1545.8|1544.8|1544.6|1543.6|0
1602153300000|2020-10-08 10:35:00|1545.6|1544.6|1545.6|1544.6|1546|1545|1545.5|1544.5|0
1602153600000|2020-10-08 10:40:00|1545.8|1544.8|1545.5|1544.5|1545.9|1544.9|1545.3|1544.3|0
1602153900000|2020-10-08 10:45:00|1545.3|1544.3|1545|1544|1545.9|1544.9|1545|1544|0
1602154200000|2020-10-08 10:50:00|1544.9|1543.9|1543.8|1542.8|1545|1544|1543.8|1542.8|0
1602154500000|2020-10-08 10:55:00|1543.5|1542.5|1544.1|1543.1|1544.4|1543.4|1543.5|1542.5|0
1602154800000|2020-10-08 11:00:00|1544|1543|1543.5|1542.5|1544.1|1543.1|1543.1|1542.1|0
1602155100000|2020-10-08 11:05:00|1543.8|1542.8|1543|1542|1544.1|1543.1|1543|1542|0
1602155400000|2020-10-08 11:10:00|1542.9|1541.9|1543.8|1542.8|1544.1|1543.1|1542.9|1541.9|0
1602155700000|2020-10-08 11:15:00|1543.5|1542.5|1544.1|1543.1|1544.1|1543.1|1543.5|1542.5|0
1602156000000|2020-10-08 11:20:00|1544|1543|1544|1543|1544.1|1543.1|1543.5|1542.5|0
1602156300000|2020-10-08 11:25:00|1544.1|1543.1|1544.5|1543.5|1544.6|1543.6|1544.1|1543.1|0
1602156600000|2020-10-08 11:30:00|1544.6|1543.6|1542.6|1541.6|1544.8|1543.8|1542.6|1541.6|0
1602156900000|2020-10-08 11:35:00|1542.9|1541.9|1543.8|1542.8|1543.8|1542.8|1542.6|1541.6|0
1602157200000|2020-10-08 11:40:00|1543.5|1542.5|1543.8|1542.8|1543.8|1542.8|1543.5|1542.5|0
1602157500000|2020-10-08 11:45:00|1543.5|1542.5|1544.5|1543.5|1544.6|1543.6|1543.5|1542.5|0
1602157800000|2020-10-08 11:50:00|1544.6|1543.6|1545.5|1544.5|1545.8|1544.8|1544.6|1543.6|0
1602158100000|2020-10-08 11:55:00|1545.6|1544.6|1545.3|1544.3|1545.8|1544.8|1545.3|1544.3|0
1602158400000|2020-10-08 12:00:00|1545.5|1544.5|1545.6|1544.6|1545.9|1544.9|1545.3|1544.3|0
1602158700000|2020-10-08 12:05:00|1545.8|1544.8|1545.3|1544.3|1545.8|1544.8|1545.3|1544.3|0
1602159000000|2020-10-08 12:10:00|1545|1544|1544.4|1543.4|1545.3|1544.3|1544.4|1543.4|0
1602159300000|2020-10-08 12:15:00|1544.3|1543.3|1543.8|1542.8|1544.3|1543.3|1543.5|1542.5|0
1602159600000|2020-10-08 12:20:00|1544|1543|1546.4|1545.4|1546.5|1545.5|1544|1543|0
1602159900000|2020-10-08 12:25:00|1546.5|1545.5|1545.3|1544.3|1546.5|1545.5|1545|1544|0
1602160200000|2020-10-08 12:30:00|1545.1|1544.1|1543.1|1542.1|1545.1|1544.1|1543.1|1542.1|0
1602160500000|2020-10-08 12:35:00|1543|1542|1543.9|1542.9|1544.1|1543.1|1543|1542|0
1602160800000|2020-10-08 12:40:00|1544.1|1543.1|1544.5|1543.5|1544.8|1543.8|1544|1543|0
1602161100000|2020-10-08 12:45:00|1544.6|1543.6|1543.8|1542.8|1544.6|1543.6|1543.8|1542.8|0
1602161400000|2020-10-08 12:50:00|1544|1543|1543.3|1542.3|1544.1|1543.1|1543.3|1542.3|0
1602161700000|2020-10-08 12:55:00|1543.5|1542.5|1544.4|1543.4|1544.4|1543.4|1543.5|1542.5|0
1602162000000|2020-10-08 13:00:00|1544.5|1543.5|1545|1544|1545.3|1544.3|1544.4|1543.4|0
1602162300000|2020-10-08 13:05:00|1545.3|1544.3|1546|1545|1546|1545|1545.3|1544.3|0
1602162600000|2020-10-08 13:10:00|1546.1|1545.1|1545.6|1544.6|1546.5|1545.5|1545.6|1544.6|0
1602162900000|2020-10-08 13:15:00|1545.8|1544.8|1545.8|1544.8|1546.3|1545.3|1545.3|1544.3|0
1602163200000|2020-10-08 13:20:00|1545.6|1544.6|1544.8|1543.8|1545.8|1544.8|1544.7|1543.7|1
1602163500000|2020-10-08 13:25:00|1544.7|1543.7|1545.8|1544.8|1545.8|1544.8|1544.7|1543.7|0
1602163800000|2020-10-08 13:30:00|1545.6|1544.6|1544.8|1543.8|1546.3|1545.3|1544.7|1543.7|0
1602164100000|2020-10-08 13:35:00|1544.9|1543.9|1546.6|1545.6|1546.6|1545.6|1544.8|1543.8|0
1602164400000|2020-10-08 13:40:00|1546.7|1545.7|1547.7|1546.7|1547.9|1546.9|1546.4|1545.4|0
1602164700000|2020-10-08 13:45:00|1547.8|1546.8|1547.6|1546.6|1549.1|1548.1|1547.4|1546.4|0
1602165000000|2020-10-08 13:50:00|1547.7|1546.7|1548.1|1547.1|1548.8|1547.8|1547.7|1546.7|0
1602165300000|2020-10-08 13:55:00|1548.2|1547.2|1549.2|1548.2|1549.2|1548.2|1547.8|1546.8|0
1602165600000|2020-10-08 14:00:00|1549.3|1548.3|1549.4|1548.4|1549.8|1548.8|1548.9|1547.9|0
1602165900000|2020-10-08 14:05:00|1549.6|1548.6|1549.2|1548.2|1549.7|1548.7|1548.8|1547.8|0
1602166200000|2020-10-08 14:10:00|1549.1|1548.1|1549.5|1548.5|1549.6|1548.6|1549|1548|0
1602166500000|2020-10-08 14:15:00|1549.4|1548.4|1548.8|1547.8|1549.6|1548.6|1548.5|1547.5|0
1602166800000|2020-10-08 14:20:00|1548.3|1547.3|1546.4|1545.4|1548.5|1547.5|1546.4|1545.4|0
1602167100000|2020-10-08 14:25:00|1546.5|1545.5|1547.3|1546.3|1547.5|1546.5|1545.5|1544.5|0
1602167400000|2020-10-08 14:30:00|1547.4|1546.4|1547.4|1546.4|1547.9|1546.9|1547|1546|0
1602167700000|2020-10-08 14:35:00|1547.5|1546.5|1546.6|1545.6|1547.6|1546.6|1546.4|1545.4|0
1602168000000|2020-10-08 14:40:00|1546.5|1545.5|1546.8|1545.8|1547.3|1546.3|1546.5|1545.5|0
1602168300000|2020-10-08 14:45:00|1546.6|1545.6|1547|1546|1547.8|1546.8|1546.6|1545.6|0
1602168600000|2020-10-08 14:50:00|1547.3|1546.3|1547.3|1546.3|1548.6|1547.6|1546.8|1545.8|17
1602232500000|2020-10-09 08:35:00|1559.1|1558.1|1559.1|1558.1|1559.9|1558.9|1559.1|1558.1|0
1602232800000|2020-10-09 08:40:00|1559|1558|1559.1|1558.1|1559.1|1558.1|1558.5|1557.5|0
1602233100000|2020-10-09 08:45:00|1559|1558|1559.9|1558.9|1560.9|1559.9|1558.9|1557.9|2
1602233400000|2020-10-09 08:50:00|1559.6|1558.6|1560.5|1559.5|1560.6|1559.6|1559.4|1558.4|0
1602233700000|2020-10-09 08:55:00|1560.6|1559.6|1559.9|1558.9|1561.1|1560.1|1559.9|1558.9|0
1602234000000|2020-10-09 09:00:00|1559.8|1558.8|1558.4|1557.4|1559.8|1558.8|1558.1|1557.1|1
1602234300000|2020-10-09 09:05:00|1558.6|1557.6|1558.4|1557.4|1559.1|1558.1|1558.4|1557.4|0
1602234600000|2020-10-09 09:10:00|1558.3|1557.3|1556.9|1555.9|1558.3|1557.3|1556.1|1555.1|0
1602234900000|2020-10-09 09:15:00|1556.8|1555.8|1557.6|1556.6|1557.6|1556.6|1556.6|1555.6|0
1602235200000|2020-10-09 09:20:00|1557.8|1556.8|1558|1557|1558.6|1557.6|1557.8|1556.8|0
1602235500000|2020-10-09 09:25:00|1557.9|1556.9|1556.9|1555.9|1557.9|1556.9|1556.9|1555.9|30
1602235800000|2020-10-09 09:30:00|1556.8|1555.8|1557.5|1556.5|1557.9|1556.9|1556.8|1555.8|0
1602236100000|2020-10-09 09:35:00|1557.4|1556.4|1557.1|1556.1|1557.8|1556.8|1557|1556|0
1602236400000|2020-10-09 09:40:00|1557.4|1556.4|1558.6|1557.6|1558.6|1557.6|1557.3|1556.3|0
1602236700000|2020-10-09 09:45:00|1558.8|1557.8|1560.1|1559.1|1560.5|1559.5|1558.6|1557.6|2
1602237000000|2020-10-09 09:50:00|1559.9|1558.9|1558.4|1557.4|1559.9|1558.9|1558.4|1557.4|0
1602237300000|2020-10-09 09:55:00|1558.5|1557.5|1557.9|1556.9|1558.5|1557.5|1557.6|1556.6|0
1602237600000|2020-10-09 10:00:00|1558|1557|1558|1557|1559.1|1558.1|1557.8|1556.8|0
1602237900000|2020-10-09 10:05:00|1558.1|1557.1|1559|1558|1559.5|1558.5|1558|1557|0
1602238200000|2020-10-09 10:10:00|1558.9|1557.9|1559|1558|1559.5|1558.5|1558.3|1557.3|0
1602238500000|2020-10-09 10:15:00|1558.9|1557.9|1559|1558|1559|1558|1558.6|1557.6|0
1602238800000|2020-10-09 10:20:00|1558.9|1557.9|1559.5|1558.5|1559.5|1558.5|1558.5|1557.5|0
1602239100000|2020-10-09 10:25:00|1559.6|1558.6|1560.5|1559.5|1560.6|1559.6|1559.6|1558.6|0
1602239400000|2020-10-09 10:30:00|1560.6|1559.6|1561.3|1560.3|1561.5|1560.5|1560.3|1559.3|0
1602239700000|2020-10-09 10:35:00|1561|1560|1562.1|1561.1|1562.1|1561.1|1561|1560|0
1602240000000|2020-10-09 10:40:00|1562|1561|1561.9|1560.9|1562.6|1561.6|1561.9|1560.9|0
1602240300000|2020-10-09 10:45:00|1562|1561|1561.1|1560.1|1562|1561|1560.9|1559.9|0
1602240600000|2020-10-09 10:50:00|1561.3|1560.3|1561.5|1560.5|1561.5|1560.5|1560.6|1559.6|0
1602240900000|2020-10-09 10:55:00|1561.8|1560.8|1560.5|1559.5|1561.8|1560.8|1560.5|1559.5|0
1602241200000|2020-10-09 11:00:00|1560.6|1559.6|1561.4|1560.4|1561.4|1560.4|1560.5|1559.5|0
1602241500000|2020-10-09 11:05:00|1561.5|1560.5|1561.5|1560.5|1562|1561|1561.5|1560.5|0
1602241800000|2020-10-09 11:10:00|1561.6|1560.6|1561.4|1560.4|1562|1561|1559.1|1558.1|0
1602242100000|2020-10-09 11:15:00|1557.3|1556.3|1557.6|1556.6|1557.8|1556.8|1557.3|1556.3|0
1602242400000|2020-10-09 11:20:00|1557.8|1556.8|1559.4|1558.4|1559.4|1558.4|1557.6|1556.6|0
1602242700000|2020-10-09 11:25:00|1559.3|1558.3|1559.1|1558.1|1559.4|1558.4|1558.8|1557.8|0
1602243000000|2020-10-09 11:30:00|1559|1558|1563.1|1562.1|1563.3|1562.3|1558.8|1557.8|0
1602243300000|2020-10-09 11:35:00|1563.3|1562.3|1563.9|1562.9|1564|1563|1563.3|1562.3|0
1602243600000|2020-10-09 11:40:00|1564|1563|1563.3|1562.3|1564|1563|1563.1|1562.1|0
1602243900000|2020-10-09 11:45:00|1563.4|1562.4|1564.6|1563.6|1564.6|1563.6|1563.3|1562.3|0
1602244200000|2020-10-09 11:50:00|1564.8|1563.8|1564|1563|1564.8|1563.8|1563.9|1562.9|0
1602244500000|2020-10-09 11:55:00|1563.9|1562.9|1562.6|1561.6|1564.6|1563.6|1562.5|1561.5|0
1602244800000|2020-10-09 12:00:00|1562.8|1561.8|1563.1|1562.1|1563.3|1562.3|1562.6|1561.6|0
1602245100000|2020-10-09 12:05:00|1563.3|1562.3|1563.3|1562.3|1563.4|1562.4|1563|1562|0
1602245400000|2020-10-09 12:10:00|1563.1|1562.1|1562.9|1561.9|1563.3|1562.3|1562.8|1561.8|0
1602245700000|2020-10-09 12:15:00|1563|1562|1562.1|1561.1|1563.3|1562.3|1562.1|1561.1|0
1602246000000|2020-10-09 12:20:00|1562|1561|1561.4|1560.4|1562.5|1561.5|1561|1560|0
1602246300000|2020-10-09 12:25:00|1561.3|1560.3|1560.6|1559.6|1561.5|1560.5|1560.5|1559.5|0
1602246600000|2020-10-09 12:30:00|1560.5|1559.5|1560.5|1559.5|1560.9|1559.9|1559.6|1558.6|0
1602246900000|2020-10-09 12:35:00|1560.6|1559.6|1560.6|1559.6|1560.6|1559.6|1559.8|1558.8|0
1602247200000|2020-10-09 12:40:00|1560.5|1559.5|1560|1559|1560.6|1559.6|1559.4|1558.4|0
1602247500000|2020-10-09 12:45:00|1559.9|1558.9|1560.9|1559.9|1561.1|1560.1|1559.8|1558.8|0
1602247800000|2020-10-09 12:50:00|1561|1560|1561|1560|1561.5|1560.5|1560.8|1559.8|0
1602248100000|2020-10-09 12:55:00|1560.9|1559.9|1561.8|1560.8|1561.8|1560.8|1560.8|1559.8|0
1602248400000|2020-10-09 13:00:00|1561.6|1560.6|1561.4|1560.4|1562|1561|1561.4|1560.4|0
1602248700000|2020-10-09 13:05:00|1561.6|1560.6|1561.3|1560.3|1561.9|1560.9|1561.3|1560.3|0
1602249000000|2020-10-09 13:10:00|1561.4|1560.4|1561.5|1560.5|1561.5|1560.5|1561|1560|0
1602249300000|2020-10-09 13:15:00|1561.4|1560.4|1560.6|1559.6|1561.8|1560.8|1560.6|1559.6|0
1602249600000|2020-10-09 13:20:00|1560.5|1559.5|1560.4|1559.4|1560.8|1559.8|1560.3|1559.3|0
1602249900000|2020-10-09 13:25:00|1560.3|1559.3|1560|1559|1560.5|1559.5|1560|1559|0
1602250200000|2020-10-09 13:30:00|1560.1|1559.1|1561.3|1560.3|1561.3|1560.3|1560|1559|0
1602250500000|2020-10-09 13:35:00|1561|1560|1562.4|1561.4|1562.8|1561.8|1561|1560|0
1602250800000|2020-10-09 13:40:00|1562.5|1561.5|1561.3|1560.3|1563.6|1562.6|1561.3|1560.3|0
1602251100000|2020-10-09 13:45:00|1561.1|1560.1|1562.5|1561.5|1562.5|1561.5|1560.3|1559.3|0
1602251400000|2020-10-09 13:50:00|1562.6|1561.6|1568.1|1567.1|1569.9|1568.9|1562.6|1561.6|0
1602251700000|2020-10-09 13:55:00|1568.3|1567.3|1564.4|1563.4|1568.3|1567.3|1564.4|1563.4|0
1602252000000|2020-10-09 14:00:00|1564.3|1563.3|1564.8|1563.8|1565.4|1564.4|1563.4|1562.4|0
1602252300000|2020-10-09 14:05:00|1564.9|1563.9|1565|1564|1565.6|1564.6|1563.3|1562.3|7
1602252600000|2020-10-09 14:10:00|1565.2|1564.2|1564.7|1563.7|1565.2|1564.2|1563|1562|5
1602252900000|2020-10-09 14:15:00|1564.5|1563.5|1565.8|1564.8|1565.8|1564.8|1564.2|1563.2|0
1602253200000|2020-10-09 14:20:00|1565.9|1564.9|1566|1565|1566.7|1565.7|1565.5|1564.5|0
1602253500000|2020-10-09 14:25:00|1565.8|1564.8|1565.3|1564.3|1565.8|1564.8|1564.2|1563.2|0
1602253800000|2020-10-09 14:30:00|1565.2|1564.2|1566|1565|1566.2|1565.2|1565|1564|0
1602254100000|2020-10-09 14:35:00|1565.9|1564.9|1567.3|1566.3|1567.3|1566.3|1565.8|1564.8|0
1602254400000|2020-10-09 14:40:00|1567.4|1566.4|1567|1566|1567.7|1566.7|1567|1566|0
1602254700000|2020-10-09 14:45:00|1566.4|1565.4|1565.5|1564.5|1567|1566|1565.5|1564.5|0
1602255000000|2020-10-09 14:50:00|1565.4|1564.4|1565.4|1564.4|1566.4|1565.4|1564.7|1563.7|22
1602488700000|2020-10-12 07:45:00|1578.6|1577.6|1580|1579|1580.7|1579.7|1578|1577|0
1602489000000|2020-10-12 07:50:00|1580.1|1579.1|1581.6|1580.6|1582.7|1581.7|1579.7|1578.7|0
1602489300000|2020-10-12 07:55:00|1581.5|1580.5|1582.1|1581.1|1582.1|1581.1|1579.3|1578.3|0
1602489600000|2020-10-12 08:00:00|1582|1581|1583|1582|1583.3|1582.3|1581.8|1580.8|0
1602489900000|2020-10-12 08:05:00|1582.8|1581.8|1582.7|1581.7|1583|1582|1582.2|1581.2|0
1602490200000|2020-10-12 08:10:00|1582.8|1581.8|1582.8|1581.8|1583|1582|1581.7|1580.7|0
1602490500000|2020-10-12 08:15:00|1582.7|1581.7|1582.2|1581.2|1583.2|1582.2|1581.7|1580.7|0
1602490800000|2020-10-12 08:20:00|1582.1|1581.1|1582.7|1581.7|1582.8|1581.8|1581.7|1580.7|0
1602491100000|2020-10-12 08:25:00|1582.8|1581.8|1584.3|1583.3|1584.6|1583.6|1582.5|1581.5|77
1602491400000|2020-10-12 08:30:00|1584.5|1583.5|1582|1581|1584.7|1583.7|1582|1581|0
1602491700000|2020-10-12 08:35:00|1581.8|1580.8|1583.3|1582.3|1583.5|1582.5|1581.7|1580.7|0
1602492000000|2020-10-12 08:40:00|1583.2|1582.2|1583.8|1582.8|1584.2|1583.2|1583.2|1582.2|0
1602492300000|2020-10-12 08:45:00|1584|1583|1584.3|1583.3|1584.5|1583.5|1583.5|1582.5|0
1602492600000|2020-10-12 08:50:00|1584.2|1583.2|1584.1|1583.1|1584.7|1583.7|1583.5|1582.5|0
1602492900000|2020-10-12 08:55:00|1583.8|1582.8|1583.7|1582.7|1585|1584|1583.7|1582.7|0
1602493200000|2020-10-12 09:00:00|1583.8|1582.8|1584.5|1583.5|1584.6|1583.6|1583.7|1582.7|0
1602493500000|2020-10-12 09:05:00|1584.6|1583.6|1585.2|1584.2|1585.6|1584.6|1584.5|1583.5|0
1602493800000|2020-10-12 09:10:00|1585.3|1584.3|1585.8|1584.8|1585.8|1584.8|1585|1584|0
1602494100000|2020-10-12 09:15:00|1585.7|1584.7|1586.5|1585.5|1586.6|1585.6|1585.6|1584.6|0
1602494400000|2020-10-12 09:20:00|1586.6|1585.6|1586.7|1585.7|1587.3|1586.3|1586.5|1585.5|0
1602494700000|2020-10-12 09:25:00|1586.8|1585.8|1588.6|1587.6|1588.6|1587.6|1586.8|1585.8|0
1602495000000|2020-10-12 09:30:00|1588.5|1587.5|1591|1590|1591.2|1590.2|1588.5|1587.5|75
1602495300000|2020-10-12 09:35:00|1591.2|1590.2|1590.5|1589.5|1591.6|1590.6|1590.5|1589.5|35
1602495600000|2020-10-12 09:40:00|1590.2|1589.2|1590.5|1589.5|1590.7|1589.7|1589.6|1588.6|0
1602495900000|2020-10-12 09:45:00|1590.6|1589.6|1591.2|1590.2|1591.3|1590.3|1590.5|1589.5|0
1602496200000|2020-10-12 09:50:00|1591.3|1590.3|1591.7|1590.7|1592|1591|1591.2|1590.2|0
1602496500000|2020-10-12 09:55:00|1591.8|1590.8|1593.1|1592.1|1593.2|1592.2|1591.8|1590.8|0
1602496800000|2020-10-12 10:00:00|1593.2|1592.2|1593|1592|1593.5|1592.5|1592.8|1591.8|0
1602497100000|2020-10-12 10:05:00|1592.8|1591.8|1593|1592|1593.1|1592.1|1592.7|1591.7|0
1602497400000|2020-10-12 10:10:00|1593.1|1592.1|1593|1592|1593.3|1592.3|1593|1592|0
1602497700000|2020-10-12 10:15:00|1593.1|1592.1|1593.3|1592.3|1593.3|1592.3|1593|1592|0
1602498000000|2020-10-12 10:20:00|1593.5|1592.5|1593.5|1592.5|1593.5|1592.5|1593.1|1592.1|0
1602498300000|2020-10-12 10:25:00|1593.6|1592.6|1593.3|1592.3|1593.7|1592.7|1593.3|1592.3|0
1602498600000|2020-10-12 10:30:00|1593.2|1592.2|1592.7|1591.7|1593.2|1592.2|1592.7|1591.7|0
1602498900000|2020-10-12 10:35:00|1592.8|1591.8|1593|1592|1593|1592|1592.8|1591.8|0
1602499200000|2020-10-12 10:40:00|1593.1|1592.1|1593.3|1592.3|1593.3|1592.3|1593.1|1592.1|0
1602499500000|2020-10-12 10:45:00|1593.5|1592.5|1593.2|1592.2|1593.7|1592.7|1593.2|1592.2|0
1602499800000|2020-10-12 10:50:00|1593.1|1592.1|1593.3|1592.3|1594|1593|1593.1|1592.1|0
1602500100000|2020-10-12 10:55:00|1593.5|1592.5|1594.2|1593.2|1594.5|1593.5|1593.5|1592.5|0
1602500400000|2020-10-12 11:00:00|1594.5|1593.5|1594.5|1593.5|1595.1|1594.1|1594.3|1593.3|0
1602500700000|2020-10-12 11:05:00|1594.3|1593.3|1593.7|1592.7|1595.2|1594.2|1593.7|1592.7|0
1602501000000|2020-10-12 11:10:00|1593.5|1592.5|1594.7|1593.7|1594.7|1593.7|1593.3|1592.3|0
1602501300000|2020-10-12 11:15:00|1595|1594|1594|1593|1595.2|1594.2|1594|1593|0
1602501600000|2020-10-12 11:20:00|1594.2|1593.2|1593.5|1592.5|1594.2|1593.2|1593.3|1592.3|0
1602501900000|2020-10-12 11:25:00|1593.3|1592.3|1593.7|1592.7|1594.7|1593.7|1593.3|1592.3|0
1602502200000|2020-10-12 11:30:00|1593.8|1592.8|1594.8|1593.8|1595|1594|1593.6|1592.6|0
1602502500000|2020-10-12 11:35:00|1595|1594|1594|1593|1595.5|1594.5|1593.7|1592.7|0
1602502800000|2020-10-12 11:40:00|1593.9|1592.9|1593.6|1592.6|1594.6|1593.6|1593.6|1592.6|0
1602503100000|2020-10-12 11:45:00|1593.5|1592.5|1593.4|1592.4|1594.1|1593.1|1593.4|1592.4|0
1602503400000|2020-10-12 11:50:00|1593.3|1592.3|1591.8|1590.8|1593.3|1592.3|1591.3|1590.3|3
1602503700000|2020-10-12 11:55:00|1591.5|1590.5|1592.6|1591.6|1592.6|1591.6|1591.3|1590.3|0
1602504000000|2020-10-12 12:00:00|1592.4|1591.4|1593.5|1592.5|1593.5|1592.5|1591.9|1590.9|0
1602504300000|2020-10-12 12:05:00|1593.6|1592.6|1592.9|1591.9|1594|1593|1592.9|1591.9|0
1602504600000|2020-10-12 12:10:00|1593|1592|1592.5|1591.5|1593.5|1592.5|1592.1|1591.1|0
1602504900000|2020-10-12 12:15:00|1592.6|1591.6|1592|1591|1592.9|1591.9|1592|1591|0
1602505200000|2020-10-12 12:20:00|1591.9|1590.9|1593.4|1592.4|1593.6|1592.6|1591.9|1590.9|0
1602505500000|2020-10-12 12:25:00|1593.5|1592.5|1593.4|1592.4|1594|1593|1592.6|1591.6|0
1602505800000|2020-10-12 12:30:00|1593.3|1592.3|1594.3|1593.3|1594.3|1593.3|1593.1|1592.1|0
1602506100000|2020-10-12 12:35:00|1594|1593|1594|1593|1594|1593|1593.1|1592.1|0
1602506400000|2020-10-12 12:40:00|1593.9|1592.9|1593.5|1592.5|1594|1593|1593.3|1592.3|0
1602506700000|2020-10-12 12:45:00|1593.4|1592.4|1593.6|1592.6|1594|1593|1593.3|1592.3|0
1602507000000|2020-10-12 12:50:00|1593.8|1592.8|1593.8|1592.8|1593.8|1592.8|1593.1|1592.1|0
1602507300000|2020-10-12 12:55:00|1593.6|1592.6|1593.8|1592.8|1594.3|1593.3|1593.6|1592.6|0
1602507600000|2020-10-12 13:00:00|1593.9|1592.9|1594.1|1593.1|1594.5|1593.5|1593.8|1592.8|0
1602507900000|2020-10-12 13:05:00|1594|1593|1594|1593|1594.4|1593.4|1593.4|1592.4|0
1602508200000|2020-10-12 13:10:00|1593.9|1592.9|1594.3|1593.3|1594.3|1593.3|1593.3|1592.3|0
1602508500000|2020-10-12 13:15:00|1594.1|1593.1|1594.8|1593.8|1595.3|1594.3|1594|1593|0
1602508800000|2020-10-12 13:20:00|1594.6|1593.6|1593.6|1592.6|1594.8|1593.8|1593.3|1592.3|0
1602509100000|2020-10-12 13:25:00|1593.5|1592.5|1592.3|1591.3|1593.5|1592.5|1591.9|1590.9|0
1602509400000|2020-10-12 13:30:00|1592.1|1591.1|1592.5|1591.5|1592.5|1591.5|1591.6|1590.6|0
1602509700000|2020-10-12 13:35:00|1592.6|1591.6|1592.4|1591.4|1593.8|1592.8|1591.9|1590.9|10
1602510000000|2020-10-12 13:40:00|1592.5|1591.5|1591.5|1590.5|1592.9|1591.9|1591.3|1590.3|7
1602510300000|2020-10-12 13:45:00|1591.6|1590.6|1591.1|1590.1|1591.9|1590.9|1590.6|1589.6|3
1602510600000|2020-10-12 13:50:00|1591.4|1590.4|1589.9|1588.9|1591.6|1590.6|1589.9|1588.9|0
1602510900000|2020-10-12 13:55:00|1590|1589|1588.8|1587.8|1590|1589|1588.3|1587.3|50
1602511200000|2020-10-12 14:00:00|1588.9|1587.9|1590.5|1589.5|1590.8|1589.8|1588|1587|3
1602511500000|2020-10-12 14:05:00|1590.4|1589.4|1592.5|1591.5|1593.1|1592.1|1590.3|1589.3|0
1602511800000|2020-10-12 14:10:00|1592.3|1591.3|1593.3|1592.3|1593.4|1592.4|1592|1591|0
1602512100000|2020-10-12 14:15:00|1593.5|1592.5|1594.9|1593.9|1595.4|1594.4|1593.5|1592.5|0
1602512400000|2020-10-12 14:20:00|1595|1594|1594.9|1593.9|1595.5|1594.5|1594.8|1593.8|0
1602512700000|2020-10-12 14:25:00|1595|1594|1595.4|1594.4|1595.4|1594.4|1594.9|1593.9|0
1602513000000|2020-10-12 14:30:00|1595.3|1594.3|1595.4|1594.4|1595.5|1594.5|1595|1594|0
1602513300000|2020-10-12 14:35:00|1595.1|1594.1|1595.4|1594.4|1595.5|1594.5|1595|1594|0
1602513600000|2020-10-12 14:40:00|1595.5|1594.5|1595.4|1594.4|1595.8|1594.8|1595.4|1594.4|0
1602513900000|2020-10-12 14:45:00|1595.5|1594.5|1596.9|1595.9|1597|1596|1595.4|1594.4|0
1602514200000|2020-10-12 14:50:00|1596.8|1595.8|1596.6|1595.6|1598|1597|1596.4|1595.4|56
1602572700000|2020-10-13 07:05:00|1595.8|1594.8|1594.1|1593.1|1596.4|1595.4|1593.9|1592.9|0
1602573000000|2020-10-13 07:10:00|1594.8|1593.8|1591.4|1590.4|1594.8|1593.8|1591|1590|1
1602573300000|2020-10-13 07:15:00|1591.5|1590.5|1590.5|1589.5|1593|1592|1590.5|1589.5|0
1602573600000|2020-10-13 07:20:00|1589.5|1588.5|1591.9|1590.9|1591.9|1590.9|1589.4|1588.4|50
1602573900000|2020-10-13 07:25:00|1591.8|1590.8|1593.3|1592.3|1593.4|1592.4|1589.9|1588.9|0
1602574200000|2020-10-13 07:30:00|1593.4|1592.4|1591.3|1590.3|1593.4|1592.4|1590.6|1589.6|0
1602574500000|2020-10-13 07:35:00|1591.1|1590.1|1594.8|1593.8|1594.9|1593.9|1591|1590|51
1602574800000|2020-10-13 07:40:00|1594.6|1593.6|1594.4|1593.4|1595|1594|1594.2|1593.2|72
1602575100000|2020-10-13 07:45:00|1594.5|1593.5|1597.4|1596.4|1597.4|1596.4|1593.9|1592.9|28
1602575400000|2020-10-13 07:50:00|1597.5|1596.5|1594.7|1593.7|1597.5|1596.5|1594.7|1593.7|0
1602575700000|2020-10-13 07:55:00|1594.6|1593.6|1595.9|1594.9|1596.6|1595.6|1594.2|1593.2|0
1602576000000|2020-10-13 08:00:00|1596|1595|1596.5|1595.5|1597.9|1596.9|1595.9|1594.9|0
1602576300000|2020-10-13 08:05:00|1596.6|1595.6|1596.7|1595.7|1597.2|1596.2|1596.4|1595.4|0
1602576600000|2020-10-13 08:10:00|1597|1596|1598.9|1597.9|1599.5|1598.5|1597|1596|0
1602576900000|2020-10-13 08:15:00|1599|1598|1599.1|1598.1|1599.5|1598.5|1598.2|1597.2|75
1602577200000|2020-10-13 08:20:00|1599|1598|1598.9|1597.9|1600.2|1599.2|1598.9|1597.9|0
1602577500000|2020-10-13 08:25:00|1598.7|1597.7|1600.6|1599.6|1600.7|1599.7|1598.7|1597.7|0
1602577800000|2020-10-13 08:30:00|1600.7|1599.7|1600.7|1599.7|1601.7|1600.7|1600.6|1599.6|0
1602578100000|2020-10-13 08:35:00|1601|1600|1600.5|1599.5|1601.1|1600.1|1600.4|1599.4|0
1602578400000|2020-10-13 08:40:00|1600.6|1599.6|1600.6|1599.6|1600.7|1599.7|1600.4|1599.4|0
1602578700000|2020-10-13 08:45:00|1600.7|1599.7|1601.1|1600.1|1601.1|1600.1|1600.7|1599.7|0
1602579000000|2020-10-13 08:50:00|1601|1600|1600.7|1599.7|1601|1600|1600.7|1599.7|0
1602579300000|2020-10-13 08:55:00|1600.6|1599.6|1601.1|1600.1|1601.1|1600.1|1600.6|1599.6|1
1602579600000|2020-10-13 09:00:00|1601|1600|1600.7|1599.7|1601.1|1600.1|1600.7|1599.7|0
1602579900000|2020-10-13 09:05:00|1600.6|1599.6|1600.4|1599.4|1601.1|1600.1|1600.4|1599.4|0
1602580200000|2020-10-13 09:10:00|1600.6|1599.6|1601.7|1600.7|1601.9|1600.9|1600.4|1599.4|0
1602580500000|2020-10-13 09:15:00|1601.6|1600.6|1601.4|1600.4|1601.9|1600.9|1601.1|1600.1|0
1602580800000|2020-10-13 09:20:00|1601.1|1600.1|1600.7|1599.7|1601.1|1600.1|1600.7|1599.7|0
1602581100000|2020-10-13 09:25:00|1600.6|1599.6|1600.4|1599.4|1600.7|1599.7|1600.4|1599.4|0
1602581400000|2020-10-13 09:30:00|1600.6|1599.6|1599.6|1598.6|1600.7|1599.7|1599.1|1598.1|2
1602581700000|2020-10-13 09:35:00|1599.5|1598.5|1599.2|1598.2|1600.2|1599.2|1599.1|1598.1|0
1602582000000|2020-10-13 09:40:00|1599.1|1598.1|1598.7|1597.7|1599.4|1598.4|1598|1597|0
1602582300000|2020-10-13 09:45:00|1598.5|1597.5|1599.6|1598.6|1600.2|1599.2|1598.4|1597.4|0
1602582600000|2020-10-13 09:50:00|1599.5|1598.5|1599.1|1598.1|1599.5|1598.5|1598.4|1597.4|0
1602582900000|2020-10-13 09:55:00|1599|1598|1598.5|1597.5|1599|1598|1598|1597|0
1602583200000|2020-10-13 10:00:00|1598.6|1597.6|1598.1|1597.1|1598.9|1597.9|1597.7|1596.7|0
1602583500000|2020-10-13 10:05:00|1598|1597|1596.7|1595.7|1598|1597|1596.7|1595.7|0
1602583800000|2020-10-13 10:10:00|1597|1596|1597|1596|1597.2|1596.2|1597|1596|0
1602584100000|2020-10-13 10:15:00|1596.7|1595.7|1597.9|1596.9|1598|1597|1596.6|1595.6|0
1602584400000|2020-10-13 10:20:00|1598|1597|1598.1|1597.1|1598.1|1597.1|1597.7|1596.7|0
1602584700000|2020-10-13 10:25:00|1598.4|1597.4|1598.9|1597.9|1598.9|1597.9|1598.1|1597.1|0
1602585000000|2020-10-13 10:30:00|1598.7|1597.7|1598.9|1597.9|1599.4|1598.4|1598.7|1597.7|0
1602585300000|2020-10-13 10:35:00|1599|1598|1599.5|1598.5|1600.2|1599.2|1599|1598|0
1602585600000|2020-10-13 10:40:00|1599.2|1598.2|1601|1600|1602.6|1601.6|1599.1|1598.1|0
1602585900000|2020-10-13 10:45:00|1601.1|1600.1|1600.7|1599.7|1601.7|1600.7|1600.6|1599.6|0
1602586200000|2020-10-13 10:50:00|1600.9|1599.9|1599.9|1598.9|1600.9|1599.9|1599.1|1598.1|0
1602586500000|2020-10-13 10:55:00|1600.1|1599.1|1601.1|1600.1|1601.7|1600.7|1599.5|1598.5|0
1602586800000|2020-10-13 11:00:00|1601|1600|1600.9|1599.9|1601.7|1600.7|1600.7|1599.7|0
1602587100000|2020-10-13 11:05:00|1600.7|1599.7|1601.7|1600.7|1601.9|1600.9|1600.6|1599.6|0
1602587400000|2020-10-13 11:10:00|1601.9|1600.9|1601.9|1600.9|1602.5|1601.5|1601.7|1600.7|0
1602587700000|2020-10-13 11:15:00|1601.7|1600.7|1601.1|1600.1|1601.7|1600.7|1600.1|1599.1|1
1602588000000|2020-10-13 11:20:00|1601|1600|1601.9|1600.9|1601.9|1600.9|1601|1600|1
1602588300000|2020-10-13 11:25:00|1602|1601|1601.9|1600.9|1602.5|1601.5|1601.7|1600.7|0
1602588600000|2020-10-13 11:30:00|1602|1601|1602.5|1601.5|1603.2|1602.2|1602|1601|0
1602588900000|2020-10-13 11:35:00|1602.6|1601.6|1603|1602|1603.2|1602.2|1601.1|1600.1|350
1602589200000|2020-10-13 11:40:00|1603.1|1602.1|1602.6|1601.6|1603.1|1602.1|1602.2|1601.2|0
1602589500000|2020-10-13 11:45:00|1602.5|1601.5|1601.9|1600.9|1602.5|1601.5|1601.9|1600.9|0
1602589800000|2020-10-13 11:50:00|1601.7|1600.7|1601.4|1600.4|1601.9|1600.9|1601|1600|0
1602590100000|2020-10-13 11:55:00|1601.5|1600.5|1601.6|1600.6|1601.7|1600.7|1601|1600|0
1602590400000|2020-10-13 12:00:00|1601.4|1600.4|1600.9|1599.9|1601.4|1600.4|1600.4|1599.4|0
1602590700000|2020-10-13 12:05:00|1601|1600|1601.9|1600.9|1601.9|1600.9|1601|1600|0
1602591000000|2020-10-13 12:10:00|1601.7|1600.7|1601.9|1600.9|1602.2|1601.2|1601.7|1600.7|0
1602591300000|2020-10-13 12:15:00|1601.7|1600.7|1601|1600|1601.7|1600.7|1601|1600|0
1602591600000|2020-10-13 12:20:00|1600.9|1599.9|1600.2|1599.2|1601|1600|1600.2|1599.2|0
1602591900000|2020-10-13 12:25:00|1600.4|1599.4|1598.9|1597.9|1600.4|1599.4|1598.4|1597.4|0
1602592200000|2020-10-13 12:30:00|1599.2|1598.2|1597.7|1596.7|1599.5|1598.5|1597.7|1596.7|10
1602592500000|2020-10-13 12:35:00|1597.6|1596.6|1597.4|1596.4|1597.7|1596.7|1597.4|1596.4|0
1602592800000|2020-10-13 12:40:00|1597.1|1596.1|1596.6|1595.6|1597.1|1596.1|1596.6|1595.6|0
1602593100000|2020-10-13 12:45:00|1596.4|1595.4|1594.7|1593.7|1596.4|1595.4|1594.2|1593.2|8
1602593400000|2020-10-13 12:50:00|1594.6|1593.6|1593.2|1592.2|1594.6|1593.6|1593.2|1592.2|0
1602593700000|2020-10-13 12:55:00|1593.1|1592.1|1593.2|1592.2|1593.2|1592.2|1592.5|1591.5|0
1602594000000|2020-10-13 13:00:00|1593.1|1592.1|1591.7|1590.7|1593.1|1592.1|1591.7|1590.7|55
1602594300000|2020-10-13 13:05:00|1591.6|1590.6|1591.4|1590.4|1591.7|1590.7|1591.4|1590.4|0
1602594600000|2020-10-13 13:10:00|1591.2|1590.2|1591.4|1590.4|1591.4|1590.4|1590.9|1589.9|0
1602594900000|2020-10-13 13:15:00|1591.2|1590.2|1591|1590|1591.4|1590.4|1591|1590|2
1602595200000|2020-10-13 13:20:00|1591.2|1590.2|1590.6|1589.6|1591.4|1590.4|1590.6|1589.6|0
1602595500000|2020-10-13 13:25:00|1590.5|1589.5|1588.7|1587.7|1590.5|1589.5|1588.7|1587.7|50
1602595800000|2020-10-13 13:30:00|1589.2|1588.2|1591.7|1590.7|1592.5|1591.5|1589.2|1588.2|0
1602596100000|2020-10-13 13:35:00|1592|1591|1591|1590|1593.2|1592.2|1591|1590|0
1602596400000|2020-10-13 13:40:00|1590.9|1589.9|1592.5|1591.5|1594|1593|1590.9|1589.9|0
1602596700000|2020-10-13 13:45:00|1592|1591|1592.5|1591.5|1592.5|1591.5|1591.2|1590.2|0
1602597000000|2020-10-13 13:50:00|1592.4|1591.4|1593.2|1592.2|1593.2|1592.2|1592|1591|2
1602597300000|2020-10-13 13:55:00|1593.4|1592.4|1594|1593|1594.7|1593.7|1593.4|1592.4|0
1602597600000|2020-10-13 14:00:00|1593.9|1592.9|1593.2|1592.2|1594|1593|1593.2|1592.2|0
1602597900000|2020-10-13 14:05:00|1592.9|1591.9|1595.2|1594.2|1595.2|1594.2|1592.5|1591.5|0
1602598200000|2020-10-13 14:10:00|1595.5|1594.5|1596.2|1595.2|1596.5|1595.5|1595.5|1594.5|0
1602598500000|2020-10-13 14:15:00|1596|1595|1597.3|1596.3|1597.8|1596.8|1595.8|1594.8|90
1602598800000|2020-10-13 14:20:00|1597.4|1596.4|1598|1597|1598|1597|1596.5|1595.5|0
1602599100000|2020-10-13 14:25:00|1598.2|1597.2|1598.8|1597.8|1599.5|1598.5|1598.2|1597.2|0
1602599400000|2020-10-13 14:30:00|1599.2|1598.2|1598.8|1597.8|1599.5|1598.5|1598.8|1597.8|0
1602599700000|2020-10-13 14:35:00|1598.7|1597.7|1598|1597|1598.7|1597.7|1597.9|1596.9|0
1602600000000|2020-10-13 14:40:00|1597.9|1596.9|1596|1595|1597.9|1596.9|1595.8|1594.8|0
1602600300000|2020-10-13 14:45:00|1596.2|1595.2|1596.5|1595.5|1597.3|1596.3|1596|1595|0
1602600600000|2020-10-13 14:50:00|1596.4|1595.4|1597.3|1596.3|1597.3|1596.3|1596.4|1595.4|100
1602658800000|2020-10-14 07:00:00|1600.7|1599.7|1597.3|1596.3|1603.3|1602.3|1597.3|1596.3|0
1602659100000|2020-10-14 07:05:00|1596.9|1595.9|1591.7|1590.7|1598|1597|1590.8|1589.8|0
1602659400000|2020-10-14 07:10:00|1592|1591|1592.8|1591.8|1595.8|1594.8|1591.5|1590.5|0
1602659700000|2020-10-14 07:15:00|1593|1592|1594.5|1593.5|1594.7|1593.7|1593|1592|0
1602660000000|2020-10-14 07:20:00|1594.7|1593.7|1596.5|1595.5|1596.5|1595.5|1593.5|1592.5|0
1602660300000|2020-10-14 07:25:00|1596.7|1595.7|1598.2|1597.2|1598.3|1597.3|1596.5|1595.5|0
1602660600000|2020-10-14 07:30:00|1598|1597|1599|1598|1599.7|1598.7|1597.9|1596.9|0
1602660900000|2020-10-14 07:35:00|1599.2|1598.2|1597.7|1596.7|1599.9|1598.9|1597.7|1596.7|0
1602661200000|2020-10-14 07:40:00|1597.5|1596.5|1597.2|1596.2|1600.5|1599.5|1596.7|1595.7|0
1602661500000|2020-10-14 07:45:00|1597.4|1596.4|1599.4|1598.4|1599.4|1598.4|1597.4|1596.4|0
1602661800000|2020-10-14 07:50:00|1599.3|1598.3|1598.2|1597.2|1599.4|1598.4|1597.8|1596.8|0
1602662100000|2020-10-14 07:55:00|1598.3|1597.3|1601.7|1600.7|1601.7|1600.7|1598.3|1597.3|30
1602662400000|2020-10-14 08:00:00|1601.9|1600.9|1603|1602|1603.2|1602.2|1601.7|1600.7|0
1602662700000|2020-10-14 08:05:00|1603.2|1602.2|1601.7|1600.7|1603.3|1602.3|1601.7|1600.7|0
1602663000000|2020-10-14 08:10:00|1602|1601|1603|1602|1603|1602|1602|1601|0
1602663300000|2020-10-14 08:15:00|1602.7|1601.7|1600.9|1599.9|1602.7|1601.7|1600.9|1599.9|125
1602663600000|2020-10-14 08:20:00|1601.2|1600.2|1600.9|1599.9|1602|1601|1600.9|1599.9|10
1602663900000|2020-10-14 08:25:00|1600.8|1599.8|1601.5|1600.5|1601.5|1600.5|1600.2|1599.2|45
1602664200000|2020-10-14 08:30:00|1601.7|1600.7|1600.5|1599.5|1601.7|1600.7|1600.5|1599.5|76
1602664500000|2020-10-14 08:35:00|1600.8|1599.8|1600.9|1599.9|1600.9|1599.9|1600.8|1599.8|0
1602664800000|2020-10-14 08:40:00|1601.2|1600.2|1600.5|1599.5|1601.5|1600.5|1600.3|1599.3|0
1602665100000|2020-10-14 08:45:00|1600.8|1599.8|1601.7|1600.7|1601.7|1600.7|1600.8|1599.8|0
1602665400000|2020-10-14 08:50:00|1601.8|1600.8|1601.7|1600.7|1602.3|1601.3|1601.2|1600.2|0
1602665700000|2020-10-14 08:55:00|1601.5|1600.5|1600.8|1599.8|1601.5|1600.5|1600.8|1599.8|0
1602666000000|2020-10-14 09:00:00|1600.9|1599.9|1600.9|1599.9|1601.7|1600.7|1600.5|1599.5|0
1602666300000|2020-10-14 09:05:00|1600.8|1599.8|1600.9|1599.9|1600.9|1599.9|1600.8|1599.8|0
1602666600000|2020-10-14 09:10:00|1601.2|1600.2|1601.2|1600.2|1601.3|1600.3|1600.8|1599.8|63
1602666900000|2020-10-14 09:15:00|1601.3|1600.3|1602.7|1601.7|1602.8|1601.8|1601.2|1600.2|0
1602667200000|2020-10-14 09:20:00|1602.4|1601.4|1602.3|1601.3|1602.8|1601.8|1601.9|1600.9|0
1602667500000|2020-10-14 09:25:00|1601.9|1600.9|1602.8|1601.8|1602.8|1601.8|1601.7|1600.7|0
1602667800000|2020-10-14 09:30:00|1602.7|1601.7|1603.2|1602.2|1603.9|1602.9|1602.7|1601.7|0
1602668100000|2020-10-14 09:35:00|1603|1602|1603|1602|1603.2|1602.2|1602.4|1601.4|0
1602668400000|2020-10-14 09:40:00|1603.2|1602.2|1603.2|1602.2|1603.5|1602.5|1603.2|1602.2|0
1602668700000|2020-10-14 09:45:00|1603.5|1602.5|1603.9|1602.9|1603.9|1602.9|1603.5|1602.5|0
1602669000000|2020-10-14 09:50:00|1604.2|1603.2|1605.3|1604.3|1605.3|1604.3|1603.9|1602.9|0
1602669300000|2020-10-14 09:55:00|1605.4|1604.4|1603.9|1602.9|1605.4|1604.4|1603.9|1602.9|0
1602669600000|2020-10-14 10:00:00|1604.2|1603.2|1603.2|1602.2|1604.7|1603.7|1603.2|1602.2|20
1602669900000|2020-10-14 10:05:00|1603|1602|1602.4|1601.4|1603.5|1602.5|1602.4|1601.4|0
1602670200000|2020-10-14 10:10:00|1602.7|1601.7|1602.4|1601.4|1603.2|1602.2|1602.3|1601.3|0
1602670500000|2020-10-14 10:15:00|1602.7|1601.7|1603|1602|1603.2|1602.2|1602.7|1601.7|0
1602670800000|2020-10-14 10:20:00|1603.2|1602.2|1603.8|1602.8|1603.8|1602.8|1602.5|1601.5|0
1602671100000|2020-10-14 10:25:00|1603.9|1602.9|1603.2|1602.2|1603.9|1602.9|1603.2|1602.2|1
1602671400000|2020-10-14 10:30:00|1603|1602|1602.7|1601.7|1603|1602|1602.3|1601.3|32
1602671700000|2020-10-14 10:35:00|1602.8|1601.8|1603.8|1602.8|1603.9|1602.9|1602.8|1601.8|0
1602672000000|2020-10-14 10:40:00|1603.9|1602.9|1603.2|1602.2|1603.9|1602.9|1603.2|1602.2|0
1602672300000|2020-10-14 10:45:00|1603|1602|1603.2|1602.2|1603.8|1602.8|1602.4|1601.4|0
1602672600000|2020-10-14 10:50:00|1603.5|1602.5|1604.3|1603.3|1604.3|1603.3|1603.5|1602.5|0
1602672900000|2020-10-14 10:55:00|1604.2|1603.2|1605|1604|1605|1604|1603.9|1602.9|147
1602673200000|2020-10-14 11:00:00|1604.9|1603.9|1603.9|1602.9|1604.9|1603.9|1603.9|1602.9|0
1602673500000|2020-10-14 11:05:00|1604.2|1603.2|1604.7|1603.7|1604.7|1603.7|1604.2|1603.2|0
1602673800000|2020-10-14 11:10:00|1604.8|1603.8|1604.7|1603.7|1605|1604|1604.7|1603.7|0
1602674100000|2020-10-14 11:15:00|1605|1604|1605.4|1604.4|1605.4|1604.4|1605|1604|0
1602674400000|2020-10-14 11:20:00|1605.3|1604.3|1605.4|1604.4|1605.4|1604.4|1604.9|1603.9|0
1602674700000|2020-10-14 11:25:00|1605.7|1604.7|1605.5|1604.5|1606.2|1605.2|1605.4|1604.4|0
1602675000000|2020-10-14 11:30:00|1605.7|1604.7|1605.9|1604.9|1606.2|1605.2|1605.5|1604.5|0
1602675300000|2020-10-14 11:35:00|1605.8|1604.8|1605.4|1604.4|1605.8|1604.8|1605.4|1604.4|0
1602675600000|2020-10-14 11:40:00|1605.5|1604.5|1604.7|1603.7|1606|1605|1604.6|1603.6|0
1602675900000|2020-10-14 11:45:00|1604.6|1603.6|1604.7|1603.7|1604.7|1603.7|1604.6|1603.6|0
1602676200000|2020-10-14 11:50:00|1604.6|1603.6|1603.3|1602.3|1604.6|1603.6|1603.3|1602.3|0
1602676500000|2020-10-14 11:55:00|1603.5|1602.5|1603.3|1602.3|1603.5|1602.5|1602.8|1601.8|0
1602676800000|2020-10-14 12:00:00|1603.5|1602.5|1603.6|1602.6|1604.1|1603.1|1603.3|1602.3|0
1602677100000|2020-10-14 12:05:00|1603.7|1602.7|1603.7|1602.7|1603.8|1602.8|1603|1602|26
1602677400000|2020-10-14 12:10:00|1603.8|1602.8|1603.8|1602.8|1603.8|1602.8|1603.8|1602.8|0
1602677700000|2020-10-14 12:15:00|1604|1603|1603.6|1602.6|1604|1603|1603.5|1602.5|0
1602678000000|2020-10-14 12:20:00|1603.5|1602.5|1601.7|1600.7|1603.5|1602.5|1601|1600|1
1602678300000|2020-10-14 12:25:00|1601.6|1600.6|1601.6|1600.6|1601.6|1600.6|1601.2|1600.2|0
1602678600000|2020-10-14 12:30:00|1601.7|1600.7|1601.7|1600.7|1601.8|1600.8|1601.6|1600.6|0
1602678900000|2020-10-14 12:35:00|1601.6|1600.6|1600.8|1599.8|1601.6|1600.6|1600.8|1599.8|0
1602679200000|2020-10-14 12:40:00|1600.6|1599.6|1601.7|1600.7|1601.7|1600.7|1600.5|1599.5|1
1602679500000|2020-10-14 12:45:00|1601.6|1600.6|1600.2|1599.2|1601.6|1600.6|1600.2|1599.2|0
1602679800000|2020-10-14 12:50:00|1600.1|1599.1|1599.7|1598.7|1600.1|1599.1|1599.7|1598.7|0
1602680100000|2020-10-14 12:55:00|1599.8|1598.8|1600.1|1599.1|1600.2|1599.2|1599.5|1598.5|0
1602680400000|2020-10-14 13:00:00|1599.5|1598.5|1599.7|1598.7|1599.8|1598.8|1599.3|1598.3|1
1602680700000|2020-10-14 13:05:00|1599.8|1598.8|1601|1600|1601|1600|1599.7|1598.7|0
1602681000000|2020-10-14 13:10:00|1600.8|1599.8|1599.7|1598.7|1600.8|1599.8|1599.7|1598.7|0
1602681300000|2020-10-14 13:15:00|1599.8|1598.8|1601.6|1600.6|1601.6|1600.6|1599.7|1598.7|0
1602681600000|2020-10-14 13:20:00|1601.2|1600.2|1600.2|1599.2|1601.2|1600.2|1600.2|1599.2|1
1602681900000|2020-10-14 13:25:00|1599.8|1598.8|1599.7|1598.7|1600.1|1599.1|1599.6|1598.6|0
1602682200000|2020-10-14 13:30:00|1599.6|1598.6|1598.6|1597.6|1600.5|1599.5|1598.3|1597.3|0
1602682500000|2020-10-14 13:35:00|1598.8|1597.8|1600.5|1599.5|1600.6|1599.6|1598.2|1597.2|0
1602682800000|2020-10-14 13:40:00|1600.3|1599.3|1599.7|1598.7|1600.5|1599.5|1599.3|1598.3|0
1602683100000|2020-10-14 13:45:00|1599.8|1598.8|1601.7|1600.7|1602.1|1601.1|1599.6|1598.6|200
1602683400000|2020-10-14 13:50:00|1601.6|1600.6|1600.7|1599.7|1601.6|1600.6|1599.7|1598.7|0
1602683700000|2020-10-14 13:55:00|1600.6|1599.6|1603.2|1602.2|1604|1603|1599.7|1598.7|0
1602684000000|2020-10-14 14:00:00|1603.3|1602.3|1601.7|1600.7|1603.7|1602.7|1601|1600|0
1602684300000|2020-10-14 14:05:00|1601.6|1600.6|1599.7|1598.7|1601.6|1600.6|1599.7|1598.7|0
1602684600000|2020-10-14 14:10:00|1599.9|1598.9|1598.9|1597.9|1600.4|1599.4|1598.9|1597.9|0
1602684900000|2020-10-14 14:15:00|1598.8|1597.8|1598.2|1597.2|1598.9|1597.9|1598.2|1597.2|0
1602685200000|2020-10-14 14:20:00|1598.5|1597.5|1596.7|1595.7|1598.5|1597.5|1596.7|1595.7|0
1602685500000|2020-10-14 14:25:00|1596.5|1595.5|1597.4|1596.4|1597.4|1596.4|1596.5|1595.5|0
1602685800000|2020-10-14 14:30:00|1597.3|1596.3|1595.5|1594.5|1597.4|1596.4|1595.4|1594.4|0
1602686100000|2020-10-14 14:35:00|1595.7|1594.7|1595.9|1594.9|1595.9|1594.9|1595.7|1594.7|98
1602686400000|2020-10-14 14:40:00|1596.2|1595.2|1596.7|1595.7|1596.7|1595.7|1595.9|1594.9|0
1602686700000|2020-10-14 14:45:00|1596.9|1595.9|1598.3|1597.3|1598.9|1597.9|1596.9|1595.9|1
1602687000000|2020-10-14 14:50:00|1598.4|1597.4|1600.5|1599.5|1600.5|1599.5|1598.3|1597.3|425
1602753900000|2020-10-15 09:25:00|1571.9|1570.9|1573|1572|1573|1572|1571.9|1570.9|0
1602754200000|2020-10-15 09:30:00|1573.3|1572.3|1572.8|1571.8|1573.4|1572.4|1572.5|1571.5|0
1602754500000|2020-10-15 09:35:00|1573|1572|1573.3|1572.3|1573.5|1572.5|1572.7|1571.7|0
1602754800000|2020-10-15 09:40:00|1573.4|1572.4|1572.5|1571.5|1573.4|1572.4|1572.5|1571.5|63
1602755100000|2020-10-15 09:45:00|1572.7|1571.7|1573.5|1572.5|1573.8|1572.8|1572.5|1571.5|0
1602755400000|2020-10-15 09:50:00|1573.8|1572.8|1575.5|1574.5|1575.5|1574.5|1573.8|1572.8|0
1602755700000|2020-10-15 09:55:00|1575.3|1574.3|1577|1576|1577|1576|1575.3|1574.3|0
1602756000000|2020-10-15 10:00:00|1576.8|1575.8|1577.8|1576.8|1577.8|1576.8|1576.8|1575.8|0
1602756300000|2020-10-15 10:05:00|1577.9|1576.9|1577.2|1576.2|1578|1577|1577.2|1576.2|0
1602756600000|2020-10-15 10:10:00|1577.3|1576.3|1577.5|1576.5|1577.8|1576.8|1577.2|1576.2|0
1602756900000|2020-10-15 10:15:00|1577.8|1576.8|1577.5|1576.5|1577.8|1576.8|1576.3|1575.3|0
1602757200000|2020-10-15 10:20:00|1577.3|1576.3|1577|1576|1577.3|1576.3|1577|1576|0
1602757500000|2020-10-15 10:25:00|1577.2|1576.2|1577.5|1576.5|1577.7|1576.7|1577.2|1576.2|0
1602757800000|2020-10-15 10:30:00|1577.3|1576.3|1576.9|1575.9|1577.3|1576.3|1576.3|1575.3|0
1602758100000|2020-10-15 10:35:00|1577|1576|1577.2|1576.2|1577.2|1576.2|1576.4|1575.4|0
1602758400000|2020-10-15 10:40:00|1577|1576|1578|1577|1578|1577|1577|1576|0
1602758700000|2020-10-15 10:45:00|1578.4|1577.4|1578.4|1577.4|1578.4|1577.4|1577.8|1576.8|0
1602759000000|2020-10-15 10:50:00|1578.3|1577.3|1579.4|1578.4|1579.5|1578.5|1577.9|1576.9|0
1602759300000|2020-10-15 10:55:00|1579.5|1578.5|1580.9|1579.9|1581|1580|1579.4|1578.4|0
1602759600000|2020-10-15 11:00:00|1580.8|1579.8|1580.2|1579.2|1580.8|1579.8|1580|1579|0
1602759900000|2020-10-15 11:05:00|1580.3|1579.3|1580.8|1579.8|1580.8|1579.8|1580.2|1579.2|0
1602760200000|2020-10-15 11:10:00|1580.5|1579.5|1579.4|1578.4|1580.5|1579.5|1579.4|1578.4|0
1602760500000|2020-10-15 11:15:00|1579.3|1578.3|1579.8|1578.8|1579.9|1578.9|1579|1578|0
1602760800000|2020-10-15 11:20:00|1579.9|1578.9|1580.3|1579.3|1580.8|1579.8|1579.8|1578.8|0
1602761100000|2020-10-15 11:25:00|1580.5|1579.5|1581.3|1580.3|1581.3|1580.3|1580.3|1579.3|0
1602761400000|2020-10-15 11:30:00|1581.2|1580.2|1579.3|1578.3|1581.2|1580.2|1579.3|1578.3|0
1602761700000|2020-10-15 11:35:00|1579.4|1578.4|1579.5|1578.5|1579.9|1578.9|1579.4|1578.4|0
1602762000000|2020-10-15 11:40:00|1579.3|1578.3|1579.9|1578.9|1579.9|1578.9|1579.2|1578.2|137
1602762300000|2020-10-15 11:45:00|1579.8|1578.8|1578.4|1577.4|1579.9|1578.9|1578.4|1577.4|0
1602762600000|2020-10-15 11:50:00|1578.3|1577.3|1577.7|1576.7|1578.4|1577.4|1577.6|1576.6|300
1602762900000|2020-10-15 11:55:00|1577.6|1576.6|1577.3|1576.3|1577.7|1576.7|1576.9|1575.9|0
1602763200000|2020-10-15 12:00:00|1577.1|1576.1|1576.2|1575.2|1577.3|1576.3|1575.8|1574.8|0
1602763500000|2020-10-15 12:05:00|1576.1|1575.1|1576.2|1575.2|1576.3|1575.3|1575.8|1574.8|0
1602763800000|2020-10-15 12:10:00|1576.3|1575.3|1577.7|1576.7|1577.7|1576.7|1576.2|1575.2|0
1602764100000|2020-10-15 12:15:00|1577.6|1576.6|1576.2|1575.2|1577.6|1576.6|1575.4|1574.4|0
1602764400000|2020-10-15 12:20:00|1576.1|1575.1|1574.7|1573.7|1576.2|1575.2|1574.7|1573.7|0
1602764700000|2020-10-15 12:25:00|1574.8|1573.8|1573.9|1572.9|1574.8|1573.8|1573.9|1572.9|0
1602765000000|2020-10-15 12:30:00|1573.8|1572.8|1572.2|1571.2|1573.9|1572.9|1572.2|1571.2|101
1602765300000|2020-10-15 12:35:00|1572.3|1571.3|1571.6|1570.6|1572.8|1571.8|1571.6|1570.6|0
1602765600000|2020-10-15 12:40:00|1571.7|1570.7|1571.1|1570.1|1572.1|1571.1|1570.9|1569.9|0
1602765900000|2020-10-15 12:45:00|1571.2|1570.2|1571.6|1570.6|1572.4|1571.4|1571.2|1570.2|0
1602766200000|2020-10-15 12:50:00|1571.4|1570.4|1571.2|1570.2|1571.6|1570.6|1570.9|1569.9|0
1602766500000|2020-10-15 12:55:00|1571.1|1570.1|1570.6|1569.6|1571.3|1570.3|1570.4|1569.4|0
1602766800000|2020-10-15 13:00:00|1570.4|1569.4|1570.9|1569.9|1570.9|1569.9|1570.4|1569.4|0
1602767100000|2020-10-15 13:05:00|1571.1|1570.1|1571.3|1570.3|1571.3|1570.3|1570.4|1569.4|0
1602767400000|2020-10-15 13:10:00|1571.7|1570.7|1570.7|1569.7|1571.8|1570.8|1570.7|1569.7|0
1602767700000|2020-10-15 13:15:00|1570.8|1569.8|1570.2|1569.2|1570.9|1569.9|1570.1|1569.1|0
1602768000000|2020-10-15 13:20:00|1570.3|1569.3|1569.7|1568.7|1570.4|1569.4|1569.7|1568.7|0
1602768300000|2020-10-15 13:25:00|1569.8|1568.8|1570.7|1569.7|1570.9|1569.9|1569.4|1568.4|0
1602768600000|2020-10-15 13:30:00|1570.6|1569.6|1571.6|1570.6|1571.8|1570.8|1570.1|1569.1|0
1602768900000|2020-10-15 13:35:00|1571.8|1570.8|1568.9|1567.9|1572.1|1571.1|1568.9|1567.9|0
1602769200000|2020-10-15 13:40:00|1568.8|1567.8|1570.4|1569.4|1570.6|1569.6|1568.2|1567.2|0
1602769500000|2020-10-15 13:45:00|1570.6|1569.6|1571.2|1570.2|1571.6|1570.6|1570.6|1569.6|20
1602769800000|2020-10-15 13:50:00|1571.1|1570.1|1573.6|1572.6|1573.6|1572.6|1571.1|1570.1|0
1602770100000|2020-10-15 13:55:00|1573.7|1572.7|1577.6|1576.6|1577.8|1576.8|1573.6|1572.6|0
1602770400000|2020-10-15 14:00:00|1577.4|1576.4|1574.1|1573.1|1577.4|1576.4|1573.9|1572.9|0
1602770700000|2020-10-15 14:05:00|1574.3|1573.3|1573.3|1572.3|1574.8|1573.8|1572.8|1571.8|0
1602771000000|2020-10-15 14:10:00|1573.4|1572.4|1572.1|1571.1|1573.6|1572.6|1572.1|1571.1|0
1602771300000|2020-10-15 14:15:00|1572|1571|1571.8|1570.8|1572.9|1571.9|1571.8|1570.8|0
1602771600000|2020-10-15 14:20:00|1571.9|1570.9|1571|1570|1571.9|1570.9|1570.5|1569.5|0
1602771900000|2020-10-15 14:25:00|1570.9|1569.9|1570.3|1569.3|1571.3|1570.3|1570|1569|0
1602772200000|2020-10-15 14:30:00|1570.4|1569.4|1569.9|1568.9|1571|1570|1569.4|1568.4|0
1602772500000|2020-10-15 14:35:00|1569.8|1568.8|1569.1|1568.1|1569.8|1568.8|1568.5|1567.5|0
1602772800000|2020-10-15 14:40:00|1569|1568|1570.4|1569.4|1570.4|1569.4|1568.8|1567.8|0
1602773100000|2020-10-15 14:45:00|1570.3|1569.3|1571|1570|1571|1570|1570.1|1569.1|0
1602773400000|2020-10-15 14:50:00|1570.9|1569.9|1571|1570|1572.1|1571.1|1569.9|1568.9|27
1602832800000|2020-10-16 07:20:00|1577.3|1576.3|1577.6|1576.6|1577.7|1576.7|1577.1|1576.1|0
1602833100000|2020-10-16 07:25:00|1577.4|1576.4|1579.7|1578.7|1579.7|1578.7|1577.3|1576.3|0
1602833400000|2020-10-16 07:30:00|1579.6|1578.6|1578.9|1577.9|1581.8|1580.8|1578.9|1577.9|0
1602833700000|2020-10-16 07:35:00|1578.8|1577.8|1582.8|1581.8|1582.8|1581.8|1578.7|1577.7|0
1602834000000|2020-10-16 07:40:00|1582.7|1581.7|1581.9|1580.9|1582.8|1581.8|1581.8|1580.8|0
1602834300000|2020-10-16 07:45:00|1581.8|1580.8|1580.4|1579.4|1581.9|1580.9|1579.9|1578.9|0
1602834600000|2020-10-16 07:50:00|1580.7|1579.7|1580.9|1579.9|1581.2|1580.2|1579.9|1578.9|0
1602834900000|2020-10-16 07:55:00|1580.7|1579.7|1580.2|1579.2|1581.4|1580.4|1579.7|1578.7|0
1602835200000|2020-10-16 08:00:00|1580.4|1579.4|1580.4|1579.4|1580.7|1579.7|1579.7|1578.7|0
1602835500000|2020-10-16 08:05:00|1580.7|1579.7|1579.2|1578.2|1580.9|1579.9|1578.9|1577.9|0
1602835800000|2020-10-16 08:10:00|1579.4|1578.4|1577.8|1576.8|1579.4|1578.4|1577.8|1576.8|0
1602836100000|2020-10-16 08:15:00|1577.7|1576.7|1577.4|1576.4|1578.2|1577.2|1577.4|1576.4|0
1602836400000|2020-10-16 08:20:00|1577.3|1576.3|1577.2|1576.2|1577.3|1576.3|1576.8|1575.8|1
1602836700000|2020-10-16 08:25:00|1577.3|1576.3|1577.7|1576.7|1577.7|1576.7|1577.2|1576.2|0
1602837000000|2020-10-16 08:30:00|1577.6|1576.6|1575.6|1574.6|1577.6|1576.6|1575.6|1574.6|29
1602837300000|2020-10-16 08:35:00|1575.4|1574.4|1576.6|1575.6|1577.1|1576.1|1575.3|1574.3|0
1602837600000|2020-10-16 08:40:00|1576.4|1575.4|1576.2|1575.2|1577.1|1576.1|1575.3|1574.3|0
1602837900000|2020-10-16 08:45:00|1575.9|1574.9|1574.4|1573.4|1575.9|1574.9|1574.4|1573.4|2
1602838200000|2020-10-16 08:50:00|1574.7|1573.7|1574.2|1573.2|1574.9|1573.9|1574.2|1573.2|0
1602838500000|2020-10-16 08:55:00|1574.4|1573.4|1575.4|1574.4|1575.7|1574.7|1574.2|1573.2|0
1602838800000|2020-10-16 09:00:00|1575.7|1574.7|1576.4|1575.4|1576.4|1575.4|1575.7|1574.7|0
1602839100000|2020-10-16 09:05:00|1575.9|1574.9|1575.9|1574.9|1576.9|1575.9|1575.9|1574.9|1
1602839400000|2020-10-16 09:10:00|1576.2|1575.2|1576.2|1575.2|1576.9|1575.9|1576.2|1575.2|0
1602839700000|2020-10-16 09:15:00|1575.9|1574.9|1576.9|1575.9|1577.2|1576.2|1575.9|1574.9|0
1602840000000|2020-10-16 09:20:00|1577.2|1576.2|1574.4|1573.4|1577.2|1576.2|1574.4|1573.4|0
1602840300000|2020-10-16 09:25:00|1574.7|1573.7|1574.7|1573.7|1575.2|1574.2|1574.4|1573.4|1
1602840600000|2020-10-16 09:30:00|1574.4|1573.4|1574.4|1573.4|1574.9|1573.9|1574.2|1573.2|0
1602840900000|2020-10-16 09:35:00|1574.2|1573.2|1575.2|1574.2|1575.2|1574.2|1574.2|1573.2|0
1602841200000|2020-10-16 09:40:00|1574.9|1573.9|1574.7|1573.7|1575.7|1574.7|1574.7|1573.7|0
1602841500000|2020-10-16 09:45:00|1574.9|1573.9|1574.9|1573.9|1575.7|1574.7|1573.7|1572.7|1
1602841800000|2020-10-16 09:50:00|1575.2|1574.2|1577.2|1576.2|1577.4|1576.4|1574.9|1573.9|0
1602842100000|2020-10-16 09:55:00|1576.9|1575.9|1576.7|1575.7|1577.2|1576.2|1576.4|1575.4|0
1602842400000|2020-10-16 10:00:00|1576.4|1575.4|1575.2|1574.2|1576.9|1575.9|1575.2|1574.2|0
1602842700000|2020-10-16 10:05:00|1574.9|1573.9|1574.7|1573.7|1574.9|1573.9|1574.2|1573.2|1
1602843000000|2020-10-16 10:10:00|1574.9|1573.9|1575.2|1574.2|1575.4|1574.4|1574.7|1573.7|0
1602843300000|2020-10-16 10:15:00|1575.4|1574.4|1576.4|1575.4|1576.7|1575.7|1575.2|1574.2|0
1602843600000|2020-10-16 10:20:00|1576.7|1575.7|1577.2|1576.2|1578.2|1577.2|1576.7|1575.7|1
1602843900000|2020-10-16 10:25:00|1577.1|1576.1|1577.9|1576.9|1577.9|1576.9|1576.9|1575.9|0
1602844200000|2020-10-16 10:30:00|1578.1|1577.1|1576.6|1575.6|1578.2|1577.2|1576.6|1575.6|0
1602844500000|2020-10-16 10:35:00|1576.7|1575.7|1577.4|1576.4|1577.7|1576.7|1576.7|1575.7|0
1602844800000|2020-10-16 10:40:00|1577.3|1576.3|1577.1|1576.1|1577.7|1576.7|1576.8|1575.8|1
1602845100000|2020-10-16 10:45:00|1576.8|1575.8|1575.7|1574.7|1576.8|1575.8|1575.7|1574.7|0
1602845400000|2020-10-16 10:50:00|1575.4|1574.4|1574.8|1573.8|1575.7|1574.7|1574.4|1573.4|0
1602845700000|2020-10-16 10:55:00|1574.7|1573.7|1576.1|1575.1|1576.2|1575.2|1574.7|1573.7|0
1602846000000|2020-10-16 11:00:00|1576.2|1575.2|1575.8|1574.8|1576.9|1575.9|1572.6|1571.6|1
1602846300000|2020-10-16 11:05:00|1572.4|1571.4|1577.6|1576.6|1577.8|1576.8|1572.4|1571.4|0
1602846600000|2020-10-16 11:10:00|1577.7|1576.7|1576.9|1575.9|1578.2|1577.2|1576.9|1575.9|0
1602846900000|2020-10-16 11:15:00|1577.2|1576.2|1577.2|1576.2|1577.4|1576.4|1576.9|1575.9|0
1602847200000|2020-10-16 11:20:00|1576.9|1575.9|1576.7|1575.7|1576.9|1575.9|1576.1|1575.1|1
1602847500000|2020-10-16 11:25:00|1576.9|1575.9|1577.9|1576.9|1578.7|1577.7|1576.7|1575.7|0
1602847800000|2020-10-16 11:30:00|1577.7|1576.7|1576.9|1575.9|1577.9|1576.9|1576.7|1575.7|0
1602848100000|2020-10-16 11:35:00|1576.7|1575.7|1577.2|1576.2|1577.2|1576.2|1576.7|1575.7|0
1602848400000|2020-10-16 11:40:00|1577.3|1576.3|1576.9|1575.9|1577.9|1576.9|1573.9|1572.9|1
1602848700000|2020-10-16 11:45:00|1574.1|1573.1|1577.2|1576.2|1577.9|1576.9|1574.1|1573.1|0
1602849000000|2020-10-16 11:50:00|1577.1|1576.1|1575.7|1574.7|1577.1|1576.1|1572.2|1571.2|0
1602849300000|2020-10-16 11:55:00|1575.4|1574.4|1575.9|1574.9|1575.9|1574.9|1574.9|1573.9|0
1602849600000|2020-10-16 12:00:00|1576.1|1575.1|1576.1|1575.1|1576.4|1575.4|1574.8|1573.8|1
1602849900000|2020-10-16 12:05:00|1576.3|1575.3|1576.6|1575.6|1576.8|1575.8|1575.7|1574.7|0
1602850200000|2020-10-16 12:10:00|1576.2|1575.2|1575.1|1574.1|1576.4|1575.4|1574.9|1573.9|0
1602850500000|2020-10-16 12:15:00|1574.8|1573.8|1575.3|1574.3|1575.3|1574.3|1574.7|1573.7|0
1602850800000|2020-10-16 12:20:00|1575.2|1574.2|1576.1|1575.1|1576.1|1575.1|1574.8|1573.8|1
1602851100000|2020-10-16 12:25:00|1576.2|1575.2|1575.3|1574.3|1576.3|1575.3|1575.3|1574.3|0
1602851400000|2020-10-16 12:30:00|1575.6|1574.6|1575.6|1574.6|1576.2|1575.2|1575.3|1574.3|0
1602851700000|2020-10-16 12:35:00|1575.4|1574.4|1574.1|1573.1|1575.6|1574.6|1574.1|1573.1|1
1602852000000|2020-10-16 12:40:00|1574.2|1573.2|1574.3|1573.3|1574.7|1573.7|1574.1|1573.1|0
1602852300000|2020-10-16 12:45:00|1574.1|1573.1|1573.6|1572.6|1574.3|1573.3|1573.6|1572.6|0
1602852600000|2020-10-16 12:50:00|1573.4|1572.4|1573.1|1572.1|1573.6|1572.6|1572.6|1571.6|0
1602852900000|2020-10-16 12:55:00|1573.2|1572.2|1572.7|1571.7|1573.3|1572.3|1572.6|1571.6|1
1602853200000|2020-10-16 13:00:00|1572.8|1571.8|1572.6|1571.6|1573.1|1572.1|1572.3|1571.3|0
1602853500000|2020-10-16 13:05:00|1572.3|1571.3|1570.8|1569.8|1572.4|1571.4|1570.8|1569.8|0
1602853800000|2020-10-16 13:10:00|1570.9|1569.9|1573.3|1572.3|1573.5|1572.5|1570.8|1569.8|0
1602854100000|2020-10-16 13:15:00|1573.2|1572.2|1572.9|1571.9|1573.8|1572.8|1572.9|1571.9|1
1602854400000|2020-10-16 13:20:00|1573|1572|1573|1572|1573.2|1572.2|1572.5|1571.5|0
1602854700000|2020-10-16 13:25:00|1572.9|1571.9|1573|1572|1573.3|1572.3|1572.8|1571.8|0
1602855000000|2020-10-16 13:30:00|1572.9|1571.9|1572.3|1571.3|1573|1572|1571.3|1570.3|0
1602855300000|2020-10-16 13:35:00|1572.5|1571.5|1572.3|1571.3|1573.3|1572.3|1571.8|1570.8|1
1602855600000|2020-10-16 13:40:00|1571.9|1570.9|1572.9|1571.9|1573|1572|1571.4|1570.4|0
1602855900000|2020-10-16 13:45:00|1573|1572|1574.9|1573.9|1574.9|1573.9|1573|1572|0
1602856200000|2020-10-16 13:50:00|1575|1574|1574.3|1573.3|1575|1574|1573.8|1572.8|0
1602856500000|2020-10-16 13:55:00|1574.4|1573.4|1575.8|1574.8|1576|1575|1574.3|1573.3|1
1602856800000|2020-10-16 14:00:00|1575.7|1574.7|1578.3|1577.3|1578.5|1577.5|1575.7|1574.7|40
1602857100000|2020-10-16 14:05:00|1578.4|1577.4|1578.8|1577.8|1579.5|1578.5|1578.3|1577.3|0
1602857400000|2020-10-16 14:10:00|1578.9|1577.9|1579.5|1578.5|1579.5|1578.5|1578.4|1577.4|0
1602857700000|2020-10-16 14:15:00|1579.3|1578.3|1580|1579|1580.3|1579.3|1577.9|1576.9|1
1602858000000|2020-10-16 14:20:00|1580.2|1579.2|1582.3|1581.3|1582.8|1581.8|1580.2|1579.2|0
1602858300000|2020-10-16 14:25:00|1582.5|1581.5|1581.4|1580.4|1583.3|1582.3|1580.9|1579.9|0
1602858600000|2020-10-16 14:30:00|1581.5|1580.5|1581.3|1580.3|1581.5|1580.5|1581|1580|0
1602858900000|2020-10-16 14:35:00|1581.4|1580.4|1581|1580|1581.4|1580.4|1580.8|1579.8|1
1602859200000|2020-10-16 14:40:00|1581.2|1580.2|1581.3|1580.3|1581.8|1580.8|1581.2|1580.2|3
1602859500000|2020-10-16 14:45:00|1581.4|1580.4|1580.2|1579.2|1581.4|1580.4|1580|1579|0
1602859800000|2020-10-16 14:50:00|1580.3|1579.3|1575.9|1574.9|1581.3|1580.3|1575.9|1574.9|19
1603090800000|2020-10-19 07:00:00|1589|1588|1588.5|1587.5|1589|1588|1585.3|1584.3|0
1603091100000|2020-10-19 07:05:00|1588.3|1587.3|1583|1582|1588.5|1587.5|1582.8|1581.8|0
1603091400000|2020-10-19 07:10:00|1583.3|1582.3|1585.5|1584.5|1585.9|1584.9|1582.6|1581.6|0
1603091700000|2020-10-19 07:15:00|1585.6|1584.6|1580.9|1579.9|1585.6|1584.6|1580.9|1579.9|0
1603092000000|2020-10-19 07:20:00|1581.3|1580.3|1580|1579|1582.8|1581.8|1580|1579|0
1603092300000|2020-10-19 07:25:00|1580.1|1579.1|1581.1|1580.1|1581.1|1580.1|1579.6|1578.6|0
1603092600000|2020-10-19 07:30:00|1581.4|1580.4|1580|1579|1581.8|1580.8|1579.6|1578.6|0
1603092900000|2020-10-19 07:35:00|1579.8|1578.8|1581.5|1580.5|1581.5|1580.5|1579.8|1578.8|0
1603093200000|2020-10-19 07:40:00|1581.3|1580.3|1583.4|1582.4|1583.5|1582.5|1581.1|1580.1|0
1603093500000|2020-10-19 07:45:00|1583.5|1582.5|1583.6|1582.6|1584.3|1583.3|1583|1582|0
1603093800000|2020-10-19 07:50:00|1583.8|1582.8|1582.4|1581.4|1583.9|1582.9|1582.4|1581.4|0
1603094100000|2020-10-19 07:55:00|1582.3|1581.3|1581.9|1580.9|1582.3|1581.3|1581.3|1580.3|0
1603094400000|2020-10-19 08:00:00|1582|1581|1582.3|1581.3|1582.5|1581.5|1581.3|1580.3|0
1603094700000|2020-10-19 08:05:00|1582.4|1581.4|1580.6|1579.6|1582.4|1581.4|1580|1579|0
1603095000000|2020-10-19 08:10:00|1580.8|1579.8|1580.6|1579.6|1581|1580|1580.5|1579.5|0
1603095300000|2020-10-19 08:15:00|1580.5|1579.5|1580.3|1579.3|1580.9|1579.9|1579.8|1578.8|0
1603095600000|2020-10-19 08:20:00|1580.4|1579.4|1581|1580|1581|1580|1579.4|1578.4|1
1603095900000|2020-10-19 08:25:00|1580.9|1579.9|1580.9|1579.9|1581.3|1580.3|1580.5|1579.5|0
1603096200000|2020-10-19 08:30:00|1580.8|1579.8|1580.8|1579.8|1581.1|1580.1|1580.5|1579.5|0
1603096500000|2020-10-19 08:35:00|1580.5|1579.5|1578.3|1577.3|1580.5|1579.5|1578|1577|0
1603096800000|2020-10-19 08:40:00|1578|1577|1578.3|1577.3|1578.3|1577.3|1578|1577|0
1603097100000|2020-10-19 08:45:00|1578.4|1577.4|1579.6|1578.6|1579.8|1578.8|1578.4|1577.4|0
1603097400000|2020-10-19 08:50:00|1579.5|1578.5|1578|1577|1579.6|1578.6|1578|1577|0
1603097700000|2020-10-19 08:55:00|1578.3|1577.3|1578.3|1577.3|1578.3|1577.3|1577.3|1576.3|0
1603098000000|2020-10-19 09:00:00|1578|1577|1578.3|1577.3|1578.5|1577.5|1578|1577|0
1603098300000|2020-10-19 09:05:00|1578.5|1577.5|1578.8|1577.8|1579|1578|1578.3|1577.3|0
1603098600000|2020-10-19 09:10:00|1579|1578|1578|1577|1579.1|1578.1|1578|1577|0
1603098900000|2020-10-19 09:15:00|1578.3|1577.3|1577|1576|1578.5|1577.5|1577|1576|0
1603099200000|2020-10-19 09:20:00|1577.2|1576.2|1578|1577|1578|1577|1577|1576|0
1603099500000|2020-10-19 09:25:00|1578.2|1577.2|1579|1578|1579.5|1578.5|1578.2|1577.2|0
1603099800000|2020-10-19 09:30:00|1578.7|1577.7|1578.2|1577.2|1579.5|1578.5|1578.2|1577.2|0
1603100100000|2020-10-19 09:35:00|1578|1577|1578.2|1577.2|1578.2|1577.2|1578|1577|0
1603100400000|2020-10-19 09:40:00|1578|1577|1578.5|1577.5|1578.7|1577.7|1578|1577|0
1603100700000|2020-10-19 09:45:00|1578.7|1577.7|1578.5|1577.5|1578.7|1577.7|1578.5|1577.5|0
1603101000000|2020-10-19 09:50:00|1578.7|1577.7|1578.6|1577.6|1578.7|1577.7|1578|1577|0
1603101300000|2020-10-19 09:55:00|1578.7|1577.7|1577.7|1576.7|1578.7|1577.7|1577.7|1576.7|0
1603101600000|2020-10-19 10:00:00|1578|1577|1577.5|1576.5|1578|1577|1577.2|1576.2|0
1603101900000|2020-10-19 10:05:00|1577.7|1576.7|1577.2|1576.2|1577.9|1576.9|1577.2|1576.2|0
1603102200000|2020-10-19 10:10:00|1577.1|1576.1|1575.7|1574.7|1577.2|1576.2|1573.7|1572.7|2
1603102500000|2020-10-19 10:15:00|1576|1575|1576|1575|1576|1575|1575.7|1574.7|0
1603102800000|2020-10-19 10:20:00|1575.7|1574.7|1575.5|1574.5|1576|1575|1575.5|1574.5|0
1603103100000|2020-10-19 10:25:00|1575.2|1574.2|1575.2|1574.2|1575.7|1574.7|1575|1574|0
1603103400000|2020-10-19 10:30:00|1575|1574|1574.5|1573.5|1575|1574|1574.2|1573.2|0
1603103700000|2020-10-19 10:35:00|1574.7|1573.7|1574.2|1573.2|1575|1574|1574|1573|0
1603104000000|2020-10-19 10:40:00|1574.5|1573.5|1574.7|1573.7|1575.2|1574.2|1574.2|1573.2|0
1603104300000|2020-10-19 10:45:00|1574.5|1573.5|1574.7|1573.7|1575|1574|1574.5|1573.5|0
1603104600000|2020-10-19 10:50:00|1574.5|1573.5|1573.7|1572.7|1574.5|1573.5|1573.2|1572.2|0
1603104900000|2020-10-19 10:55:00|1573.5|1572.5|1574.5|1573.5|1574.5|1573.5|1573.5|1572.5|0
1603105200000|2020-10-19 11:00:00|1574.2|1573.2|1575|1574|1575|1574|1573.5|1572.5|0
1603105500000|2020-10-19 11:05:00|1574.7|1573.7|1574.7|1573.7|1575|1574|1574.5|1573.5|0
1603105800000|2020-10-19 11:10:00|1574.5|1573.5|1574.5|1573.5|1574.5|1573.5|1574.2|1573.2|0
1603106100000|2020-10-19 11:15:00|1574.2|1573.2|1573.7|1572.7|1574.7|1573.7|1573.7|1572.7|0
1603106400000|2020-10-19 11:20:00|1573.5|1572.5|1574.5|1573.5|1574.5|1573.5|1573.5|1572.5|0
1603106700000|2020-10-19 11:25:00|1574.2|1573.2|1574.5|1573.5|1574.7|1573.7|1573.7|1572.7|0
1603107000000|2020-10-19 11:30:00|1574.7|1573.7|1574.5|1573.5|1575|1574|1574.2|1573.2|0
1603107300000|2020-10-19 11:35:00|1574.7|1573.7|1574.2|1573.2|1575|1574|1573.7|1572.7|0
1603107600000|2020-10-19 11:40:00|1574|1573|1573.7|1572.7|1574.2|1573.2|1573.5|1572.5|0
1603107900000|2020-10-19 11:45:00|1574|1573|1573.5|1572.5|1574|1573|1573.5|1572.5|0
1603108200000|2020-10-19 11:50:00|1573.2|1572.2|1572.7|1571.7|1573.5|1572.5|1572.7|1571.7|0
1603108500000|2020-10-19 11:55:00|1572.5|1571.5|1572.7|1571.7|1573|1572|1572.2|1571.2|0
1603108800000|2020-10-19 12:00:00|1572.5|1571.5|1572|1571|1572.7|1571.7|1572|1571|0
1603109100000|2020-10-19 12:05:00|1571.7|1570.7|1573|1572|1573|1572|1571.2|1570.2|0
1603109400000|2020-10-19 12:10:00|1572.7|1571.7|1573|1572|1573.5|1572.5|1572.7|1571.7|0
1603109700000|2020-10-19 12:15:00|1573.2|1572.2|1574|1573|1574.3|1573.3|1573|1572|0
1603110000000|2020-10-19 12:20:00|1574.3|1573.3|1573|1572|1574.3|1573.3|1572.8|1571.8|0
1603110300000|2020-10-19 12:25:00|1573.3|1572.3|1572.5|1571.5|1573.3|1572.3|1572.5|1571.5|0
1603110600000|2020-10-19 12:30:00|1572.8|1571.8|1572.3|1571.3|1572.8|1571.8|1572.3|1571.3|0
1603110900000|2020-10-19 12:35:00|1572|1571|1571.5|1570.5|1572|1571|1571.5|1570.5|1
1603111200000|2020-10-19 12:40:00|1571.7|1570.7|1570.8|1569.8|1572.4|1571.4|1570.8|1569.8|0
1603111500000|2020-10-19 12:45:00|1570.7|1569.7|1573|1572|1573.3|1572.3|1570.5|1569.5|0
1603111800000|2020-10-19 12:50:00|1572.9|1571.9|1573.8|1572.8|1574.3|1573.3|1572.8|1571.8|0
1603112100000|2020-10-19 12:55:00|1573.7|1572.7|1573.3|1572.3|1573.7|1572.7|1573|1572|0
1603112400000|2020-10-19 13:00:00|1573.4|1572.4|1573.8|1572.8|1573.9|1572.9|1573.2|1572.2|0
1603112700000|2020-10-19 13:05:00|1573.7|1572.7|1573.5|1572.5|1574|1573|1573.5|1572.5|0
1603113000000|2020-10-19 13:10:00|1573.7|1572.7|1573.7|1572.7|1573.8|1572.8|1573.5|1572.5|0
1603113300000|2020-10-19 13:15:00|1573.8|1572.8|1573.8|1572.8|1574.2|1573.2|1573.7|1572.7|0
1603113600000|2020-10-19 13:20:00|1573.7|1572.7|1574.4|1573.4|1574.4|1573.4|1573.5|1572.5|0
1603113900000|2020-10-19 13:25:00|1574.5|1573.5|1574.5|1573.5|1575|1574|1574.2|1573.2|0
1603114200000|2020-10-19 13:30:00|1574.7|1573.7|1574.4|1573.4|1574.7|1573.7|1574|1573|0
1603114500000|2020-10-19 13:35:00|1574.5|1573.5|1574.8|1573.8|1575.3|1574.3|1574|1573|0
1603114800000|2020-10-19 13:40:00|1574.7|1573.7|1574.2|1573.2|1575.2|1574.2|1573.9|1572.9|0
1603115100000|2020-10-19 13:45:00|1574|1573|1574.2|1573.2|1574.3|1573.3|1573.4|1572.4|1
1603115400000|2020-10-19 13:50:00|1574|1573|1573.9|1572.9|1574.7|1573.7|1573.9|1572.9|0
1603115700000|2020-10-19 13:55:00|1574|1573|1575.3|1574.3|1575.7|1574.7|1573.9|1572.9|0
1603116000000|2020-10-19 14:00:00|1575.4|1574.4|1576.7|1575.7|1576.9|1575.9|1574.8|1573.8|0
1603116300000|2020-10-19 14:05:00|1576.5|1575.5|1575.3|1574.3|1576.9|1575.9|1575.2|1574.2|0
1603116600000|2020-10-19 14:10:00|1575.4|1574.4|1575.2|1574.2|1575.4|1574.4|1574.2|1573.2|8
1603116900000|2020-10-19 14:15:00|1575.3|1574.3|1574.9|1573.9|1575.7|1574.7|1574.9|1573.9|0
1603117200000|2020-10-19 14:20:00|1575.1|1574.1|1573.9|1572.9|1575.1|1574.1|1573.6|1572.6|3
1603117500000|2020-10-19 14:25:00|1574.1|1573.1|1575.3|1574.3|1575.3|1574.3|1574.1|1573.1|0
1603117800000|2020-10-19 14:30:00|1575.1|1574.1|1574.6|1573.6|1575.3|1574.3|1574.6|1573.6|0
1603118100000|2020-10-19 14:35:00|1574.8|1573.8|1573.4|1572.4|1574.8|1573.8|1573.3|1572.3|0
1603118700000|2020-10-19 14:45:00|1573.3|1572.3|1573.1|1572.1|1573.4|1572.4|1572.8|1571.8|0
1603119000000|2020-10-19 14:50:00|1572.9|1571.9|1572.2|1571.2|1573.3|1572.3|1571.6|1570.6|22
1603192500000|2020-10-20 11:15:00|1569.4|1568.4|1570.2|1569.2|1570.2|1569.2|1569.4|1568.4|0
1603192800000|2020-10-20 11:20:00|1570.4|1569.4|1570.9|1569.9|1570.9|1569.9|1570.2|1569.2|0
1603193100000|2020-10-20 11:25:00|1570.7|1569.7|1570.7|1569.7|1570.9|1569.9|1570.4|1569.4|0
1603193400000|2020-10-20 11:30:00|1570.4|1569.4|1569.7|1568.7|1570.4|1569.4|1569.4|1568.4|1
1603193700000|2020-10-20 11:35:00|1569.9|1568.9|1569.9|1568.9|1570.2|1569.2|1569.4|1568.4|1
1603194000000|2020-10-20 11:40:00|1570.1|1569.1|1570.9|1569.9|1571.4|1570.4|1570.1|1569.1|0
1603194300000|2020-10-20 11:45:00|1570.6|1569.6|1570.6|1569.6|1570.9|1569.9|1570.1|1569.1|0
1603194600000|2020-10-20 11:50:00|1570.4|1569.4|1571.4|1570.4|1571.4|1570.4|1570.4|1569.4|0
1603194900000|2020-10-20 11:55:00|1571.6|1570.6|1572.9|1571.9|1572.9|1571.9|1571.4|1570.4|0
1603195200000|2020-10-20 12:00:00|1573.1|1572.1|1573.2|1572.2|1573.6|1572.6|1572.9|1571.9|1
1603195500000|2020-10-20 12:05:00|1573.4|1572.4|1572.7|1571.7|1573.9|1572.9|1572.7|1571.7|0
1603195800000|2020-10-20 12:10:00|1572.6|1571.6|1571.6|1570.6|1572.6|1571.6|1571.6|1570.6|0
1603196100000|2020-10-20 12:15:00|1571.7|1570.7|1569.1|1568.1|1571.9|1570.9|1569.1|1568.1|0
1603196400000|2020-10-20 12:20:00|1569|1568|1567.6|1566.6|1569|1568|1567.6|1566.6|0
1603196700000|2020-10-20 12:25:00|1567.9|1566.9|1567.9|1566.9|1568.2|1567.2|1567.4|1566.4|1
1603197000000|2020-10-20 12:30:00|1568|1567|1567.6|1566.6|1568|1567|1567.5|1566.5|0
1603197300000|2020-10-20 12:35:00|1567.7|1566.7|1567.4|1566.4|1568|1567|1567.4|1566.4|0
1603197600000|2020-10-20 12:40:00|1567.2|1566.2|1567.2|1566.2|1567.5|1566.5|1566.9|1565.9|0
1603197900000|2020-10-20 12:45:00|1567.4|1566.4|1567.6|1566.6|1568.2|1567.2|1566.9|1565.9|0
1603198200000|2020-10-20 12:50:00|1567.5|1566.5|1568.7|1567.7|1568.7|1567.7|1567.5|1566.5|1
1603198500000|2020-10-20 12:55:00|1568.9|1567.9|1568.6|1567.6|1569.4|1568.4|1568.5|1567.5|0
1603198800000|2020-10-20 13:00:00|1568.5|1567.5|1568.2|1567.2|1568.7|1567.7|1567.9|1566.9|0
1603199100000|2020-10-20 13:05:00|1568.1|1567.1|1569.6|1568.6|1569.6|1568.6|1568.1|1567.1|0
1603199400000|2020-10-20 13:10:00|1569.7|1568.7|1569.6|1568.6|1569.9|1568.9|1566|1565|1
1603199700000|2020-10-20 13:15:00|1569.5|1568.5|1568.1|1567.1|1569.5|1568.5|1568.1|1567.1|1
1603200000000|2020-10-20 13:20:00|1568|1567|1566.6|1565.6|1568|1567|1566.6|1565.6|1
1603200300000|2020-10-20 13:25:00|1566.4|1565.4|1567.6|1566.6|1567.6|1566.6|1566.1|1565.1|0
1603200600000|2020-10-20 13:30:00|1567.9|1566.9|1566.1|1565.1|1568.4|1567.4|1565.9|1564.9|0
1603200900000|2020-10-20 13:35:00|1565.9|1564.9|1567.1|1566.1|1567.4|1566.4|1565.4|1564.4|0
1603201200000|2020-10-20 13:40:00|1567|1566|1567.6|1566.6|1568.1|1567.1|1566.6|1565.6|1
1603201500000|2020-10-20 13:45:00|1567.7|1566.7|1568.4|1567.4|1568.9|1567.9|1567.6|1566.6|0
1603201800000|2020-10-20 13:50:00|1568.5|1567.5|1567.1|1566.1|1568.9|1567.9|1567.1|1566.1|0
1603202100000|2020-10-20 13:55:00|1567.2|1566.2|1569.6|1568.6|1569.6|1568.6|1567.1|1566.1|0
1603202400000|2020-10-20 14:00:00|1569.5|1568.5|1568.7|1567.7|1569.6|1568.6|1568.7|1567.7|0
1603202700000|2020-10-20 14:05:00|1568.4|1567.4|1568.7|1567.7|1569.1|1568.1|1568.1|1567.1|1
1603203000000|2020-10-20 14:10:00|1569.1|1568.1|1569.2|1568.2|1570|1569|1569.1|1568.1|0
1603203300000|2020-10-20 14:15:00|1569.3|1568.3|1567.5|1566.5|1569.5|1568.5|1567.5|1566.5|0
1603203600000|2020-10-20 14:20:00|1567.3|1566.3|1567.2|1566.2|1567.8|1566.8|1567.2|1566.2|0
1603203900000|2020-10-20 14:25:00|1567.3|1566.3|1567.1|1566.1|1567.5|1566.5|1566.8|1565.8|0
1603204200000|2020-10-20 14:30:00|1567.2|1566.2|1567|1566|1567.5|1566.5|1567|1566|1
1603204500000|2020-10-20 14:35:00|1566.8|1565.8|1567.2|1566.2|1567.3|1566.3|1566.8|1565.8|0
1603204800000|2020-10-20 14:40:00|1567.1|1566.1|1567.8|1566.8|1567.8|1566.8|1567.1|1566.1|0
1603205100000|2020-10-20 14:45:00|1567.7|1566.7|1566.8|1565.8|1568.5|1567.5|1566.8|1565.8|0
1603205400000|2020-10-20 14:50:00|1566.7|1565.7|1567.2|1566.2|1567.8|1566.8|1566.5|1565.5|19
1603263900000|2020-10-21 07:05:00|1562.8|1561.8|1561.2|1560.2|1565.7|1564.7|1560.2|1559.2|1
1603264200000|2020-10-21 07:10:00|1561|1560|1557.2|1556.2|1561.5|1560.5|1556.7|1555.7|0
1603264500000|2020-10-21 07:15:00|1557|1556|1557.7|1556.7|1557.7|1556.7|1555|1554|0
1603264800000|2020-10-21 07:20:00|1557.5|1556.5|1556.7|1555.7|1558.2|1557.2|1555.7|1554.7|0
1603265100000|2020-10-21 07:25:00|1557|1556|1557.7|1556.7|1558.2|1557.2|1556|1555|0
1603265400000|2020-10-21 07:30:00|1557.6|1556.6|1557.1|1556.1|1557.7|1556.7|1557.1|1556.1|0
1603265700000|2020-10-21 07:35:00|1557.2|1556.2|1557|1556|1557.3|1556.3|1556.6|1555.6|0
1603266000000|2020-10-21 07:40:00|1556.7|1555.7|1556.7|1555.7|1557.2|1556.2|1556.3|1555.3|0
1603266300000|2020-10-21 07:45:00|1557.1|1556.1|1554.2|1553.2|1557.1|1556.1|1553.7|1552.7|2
1603266600000|2020-10-21 07:50:00|1554.3|1553.3|1553.6|1552.6|1554.5|1553.5|1552.6|1551.6|0
1603266900000|2020-10-21 07:55:00|1553.7|1552.7|1554.7|1553.7|1556|1555|1553.7|1552.7|0
1603267200000|2020-10-21 08:00:00|1554.6|1553.6|1551.2|1550.2|1555.5|1554.5|1551.1|1550.1|1
1603267500000|2020-10-21 08:05:00|1551.3|1550.3|1551.1|1550.1|1551.5|1550.5|1549.2|1548.2|0
1603267800000|2020-10-21 08:10:00|1550.8|1549.8|1552|1551|1552.5|1551.5|1549.6|1548.6|0
1603268100000|2020-10-21 08:15:00|1551.9|1550.9|1550|1549|1552|1551|1549.8|1548.8|0
1603268400000|2020-10-21 08:20:00|1550.1|1549.1|1547.3|1546.3|1550.3|1549.3|1547.3|1546.3|0
1603268700000|2020-10-21 08:25:00|1547.1|1546.1|1548.3|1547.3|1548.4|1547.4|1547.1|1546.1|0
1603269000000|2020-10-21 08:30:00|1548.1|1547.1|1549.1|1548.1|1549.5|1548.5|1547.9|1546.9|0
1603269300000|2020-10-21 08:35:00|1549|1548|1547.9|1546.9|1549.3|1548.3|1547.6|1546.6|0
1603269600000|2020-10-21 08:40:00|1547.8|1546.8|1546.4|1545.4|1548|1547|1546|1545|0
1603269900000|2020-10-21 08:45:00|1546.3|1545.3|1547.1|1546.1|1547.1|1546.1|1545.9|1544.9|0
1603270200000|2020-10-21 08:50:00|1547|1546|1547.3|1546.3|1547.6|1546.6|1546.4|1545.4|0
1603270500000|2020-10-21 08:55:00|1547.4|1546.4|1545.9|1544.9|1547.4|1546.4|1545.6|1544.6|0
1603270800000|2020-10-21 09:00:00|1545.8|1544.8|1546.9|1545.9|1547|1546|1545.3|1544.3|1
1603271100000|2020-10-21 09:05:00|1547.1|1546.1|1546.9|1545.9|1547.6|1546.6|1546.8|1545.8|25
1603271400000|2020-10-21 09:10:00|1546.8|1545.8|1547.5|1546.5|1548.3|1547.3|1546.8|1545.8|0
1603271700000|2020-10-21 09:15:00|1547.4|1546.4|1548.9|1547.9|1548.9|1547.9|1547|1546|0
1603272000000|2020-10-21 09:20:00|1548.8|1547.8|1550.1|1549.1|1550.1|1549.1|1548.6|1547.6|0
1603272300000|2020-10-21 09:25:00|1550.4|1549.4|1551.1|1550.1|1551.4|1550.4|1550.1|1549.1|0
1603272600000|2020-10-21 09:30:00|1551.3|1550.3|1551.5|1550.5|1551.6|1550.6|1550.9|1549.9|0
1603272900000|2020-10-21 09:35:00|1551.6|1550.6|1551.6|1550.6|1552.1|1551.1|1551.5|1550.5|1
1603273200000|2020-10-21 09:40:00|1551.8|1550.8|1554|1553|1554.3|1553.3|1551.6|1550.6|1
1603273500000|2020-10-21 09:45:00|1553.9|1552.9|1553.8|1552.8|1554.1|1553.1|1553.4|1552.4|0
1603273800000|2020-10-21 09:50:00|1553.9|1552.9|1553.6|1552.6|1554.4|1553.4|1553.4|1552.4|0
1603274100000|2020-10-21 09:55:00|1553.5|1552.5|1555|1554|1555.1|1554.1|1553.5|1552.5|0
1603274400000|2020-10-21 10:00:00|1554.9|1553.9|1557.6|1556.6|1557.6|1556.6|1554.8|1553.8|0
1603274700000|2020-10-21 10:05:00|1557.4|1556.4|1556.4|1555.4|1557.6|1556.6|1556.4|1555.4|0
1603275000000|2020-10-21 10:10:00|1556.1|1555.1|1556.6|1555.6|1557.1|1556.1|1555.9|1554.9|0
1603275300000|2020-10-21 10:15:00|1556.9|1555.9|1556.4|1555.4|1557.6|1556.6|1556.4|1555.4|1
1603275600000|2020-10-21 10:20:00|1556.6|1555.6|1557.6|1556.6|1557.9|1556.9|1556.6|1555.6|0
1603275900000|2020-10-21 10:25:00|1557.4|1556.4|1557.9|1556.9|1557.9|1556.9|1556.6|1555.6|0
1603276200000|2020-10-21 10:30:00|1558.1|1557.1|1557.1|1556.1|1558.1|1557.1|1556.9|1555.9|0
1603276500000|2020-10-21 10:35:00|1557.4|1556.4|1557.4|1556.4|1557.9|1556.9|1556.9|1555.9|0
1603276800000|2020-10-21 10:40:00|1557.1|1556.1|1556.4|1555.4|1557.6|1556.6|1556.1|1555.1|0
1603277100000|2020-10-21 10:45:00|1556.1|1555.1|1557.9|1556.9|1557.9|1556.9|1556.1|1555.1|0
1603277400000|2020-10-21 10:50:00|1557.6|1556.6|1556.9|1555.9|1557.9|1556.9|1556.9|1555.9|0
1603277700000|2020-10-21 10:55:00|1557.1|1556.1|1556.1|1555.1|1557.1|1556.1|1556.1|1555.1|1
1603278000000|2020-10-21 11:00:00|1556.3|1555.3|1556.4|1555.4|1556.6|1555.6|1556.1|1555.1|0
1603278300000|2020-10-21 11:05:00|1556.6|1555.6|1557.6|1556.6|1558.1|1557.1|1556.4|1555.4|0
1603278600000|2020-10-21 11:10:00|1557.5|1556.5|1556.9|1555.9|1557.6|1556.6|1556.6|1555.6|0
1603278900000|2020-10-21 11:15:00|1557.1|1556.1|1556.9|1555.9|1557.1|1556.1|1556.1|1555.1|0
1603279200000|2020-10-21 11:20:00|1557|1556|1556.3|1555.3|1557.1|1556.1|1555.8|1554.8|0
1603279500000|2020-10-21 11:25:00|1556.1|1555.1|1556.4|1555.4|1556.9|1555.9|1555.9|1554.9|0
1603279800000|2020-10-21 11:30:00|1556.3|1555.3|1555.1|1554.1|1556.3|1555.3|1555.1|1554.1|0
1603280100000|2020-10-21 11:35:00|1555.4|1554.4|1555.1|1554.1|1555.4|1554.4|1554.9|1553.9|1
1603280400000|2020-10-21 11:40:00|1555.6|1554.6|1555.4|1554.4|1556.6|1555.6|1555.4|1554.4|0
1603280700000|2020-10-21 11:45:00|1555.1|1554.1|1553.9|1552.9|1555.1|1554.1|1553.9|1552.9|0
1603281000000|2020-10-21 11:50:00|1554.1|1553.1|1554.1|1553.1|1554.6|1553.6|1553.9|1552.9|0
1603281300000|2020-10-21 11:55:00|1554.3|1553.3|1554|1553|1554.3|1553.3|1553.8|1552.8|0
1603281600000|2020-10-21 12:00:00|1554.2|1553.2|1555.1|1554.1|1555.8|1554.8|1554|1553|0
1603281900000|2020-10-21 12:05:00|1555.2|1554.2|1555.6|1554.6|1555.6|1554.6|1554.8|1553.8|0
1603282200000|2020-10-21 12:10:00|1555.3|1554.3|1554.6|1553.6|1555.3|1554.3|1554.2|1553.2|0
1603282500000|2020-10-21 12:15:00|1554.7|1553.7|1555.7|1554.7|1555.7|1554.7|1554.7|1553.7|1
1603282800000|2020-10-21 12:20:00|1556.1|1555.1|1556.1|1555.1|1557.1|1556.1|1554.1|1553.1|0
1603283100000|2020-10-21 12:25:00|1556|1555|1556.1|1555.1|1556.2|1555.2|1555.6|1554.6|0
1603283400000|2020-10-21 12:30:00|1556|1555|1556.7|1555.7|1556.8|1555.8|1555.6|1554.6|0
1603283700000|2020-10-21 12:35:00|1556.3|1555.3|1557.6|1556.6|1558.3|1557.3|1556.2|1555.2|0
1603284000000|2020-10-21 12:40:00|1557.5|1556.5|1557.8|1556.8|1558.6|1557.6|1557.1|1556.1|0
1603284300000|2020-10-21 12:45:00|1557.7|1556.7|1557.1|1556.1|1557.8|1556.8|1557.1|1556.1|0
1603284600000|2020-10-21 12:50:00|1557.2|1556.2|1557.2|1556.2|1557.7|1556.7|1557.1|1556.1|0
1603284900000|2020-10-21 12:55:00|1557.1|1556.1|1556.7|1555.7|1557.2|1556.2|1556.3|1555.3|1
1603285200000|2020-10-21 13:00:00|1556.3|1555.3|1556.3|1555.3|1556.5|1555.5|1555.6|1554.6|0
1603285500000|2020-10-21 13:05:00|1556.2|1555.2|1555.6|1554.6|1556.5|1555.5|1555.5|1554.5|0
1603285800000|2020-10-21 13:10:00|1555.7|1554.7|1555.6|1554.6|1556.5|1555.5|1555.6|1554.6|0
1603286100000|2020-10-21 13:15:00|1555.7|1554.7|1555.5|1554.5|1556.3|1555.3|1555.3|1554.3|0
1603286400000|2020-10-21 13:20:00|1555.6|1554.6|1556.1|1555.1|1556.2|1555.2|1555.3|1554.3|0
1603286700000|2020-10-21 13:25:00|1556|1555|1555.3|1554.3|1556|1555|1555.3|1554.3|0
1603287000000|2020-10-21 13:30:00|1555.5|1554.5|1557.7|1556.7|1558.3|1557.3|1555.3|1554.3|0
1603287300000|2020-10-21 13:35:00|1557.8|1556.8|1557.6|1556.6|1558.6|1557.6|1557.1|1556.1|1
1603287600000|2020-10-21 13:40:00|1557.7|1556.7|1557.8|1556.8|1558.6|1557.6|1557.1|1556.1|0
1603287900000|2020-10-21 13:45:00|1558|1557|1558|1557|1558.3|1557.3|1557.8|1556.8|0
1603288200000|2020-10-21 13:50:00|1558.5|1557.5|1557.1|1556.1|1558.6|1557.6|1557.1|1556.1|0
1603288500000|2020-10-21 13:55:00|1557|1556|1557.1|1556.1|1557.2|1556.2|1556.2|1555.2|0
1603288800000|2020-10-21 14:00:00|1557.2|1556.2|1556.1|1555.1|1557.6|1556.6|1555|1554|1
1603289100000|2020-10-21 14:05:00|1556.2|1555.2|1553.1|1552.1|1556.5|1555.5|1553|1552|0
1603289400000|2020-10-21 14:10:00|1553|1552|1551.1|1550.1|1553.6|1552.6|1550.7|1549.7|6
1603289700000|2020-10-21 14:15:00|1551.2|1550.2|1550.5|1549.5|1551.2|1550.2|1549.8|1548.8|1
1603290000000|2020-10-21 14:20:00|1550.2|1549.2|1550|1549|1550.7|1549.7|1550|1549|0
1603290300000|2020-10-21 14:25:00|1549.7|1548.7|1548.7|1547.7|1550|1549|1548.7|1547.7|0
1603290600000|2020-10-21 14:30:00|1549|1548|1547.9|1546.9|1549|1548|1547.7|1546.7|0
1603290900000|2020-10-21 14:35:00|1547.7|1546.7|1546.5|1545.5|1548.7|1547.7|1546.5|1545.5|15
1603291200000|2020-10-21 14:40:00|1546.7|1545.7|1547.3|1546.3|1547.7|1546.7|1546.3|1545.3|0
1603291500000|2020-10-21 14:45:00|1547.2|1546.2|1545.9|1544.9|1547.9|1546.9|1545.9|1544.9|0
1603291800000|2020-10-21 14:50:00|1545.8|1544.8|1546.4|1545.4|1547.9|1546.9|1543.7|1542.7|30
1603351500000|2020-10-22 07:25:00|1530.9|1529.9|1531.8|1530.8|1533.3|1532.3|1530.9|1529.9|0
1603351800000|2020-10-22 07:30:00|1531.7|1530.7|1530.5|1529.5|1531.8|1530.8|1530|1529|0
1603352100000|2020-10-22 07:35:00|1530.4|1529.4|1531|1530|1531.8|1530.8|1530|1529|0
1603352400000|2020-10-22 07:40:00|1530.8|1529.8|1532.5|1531.5|1532.5|1531.5|1529.8|1528.8|1
1603352700000|2020-10-22 07:45:00|1532.3|1531.3|1535.3|1534.3|1535.5|1534.5|1531.9|1530.9|0
1603353000000|2020-10-22 07:50:00|1535.4|1534.4|1534.5|1533.5|1535.5|1534.5|1533|1532|0
1603353300000|2020-10-22 07:55:00|1534.3|1533.3|1536.3|1535.3|1536.3|1535.3|1533.3|1532.3|0
1603353600000|2020-10-22 08:00:00|1536.4|1535.4|1533.3|1532.3|1537.2|1536.2|1533.3|1532.3|0
1603353900000|2020-10-22 08:05:00|1533.4|1532.4|1531.9|1530.9|1533.9|1532.9|1531.7|1530.7|0
1603354200000|2020-10-22 08:10:00|1532|1531|1531.4|1530.4|1532.3|1531.3|1531|1530|0
1603354500000|2020-10-22 08:15:00|1531.5|1530.5|1531.8|1530.8|1532.2|1531.2|1531.4|1530.4|0
1603354800000|2020-10-22 08:20:00|1531.7|1530.7|1531.4|1530.4|1531.8|1530.8|1530.8|1529.8|0
1603355100000|2020-10-22 08:25:00|1531.3|1530.3|1532|1531|1532|1531|1530.8|1529.8|0
1603355400000|2020-10-22 08:30:00|1531.9|1530.9|1531.9|1530.9|1532.2|1531.2|1531.8|1530.8|0
1603355700000|2020-10-22 08:35:00|1532|1531|1531.9|1530.9|1532.2|1531.2|1531.2|1530.2|0
1603356000000|2020-10-22 08:40:00|1531.8|1530.8|1531|1530|1531.8|1530.8|1530.8|1529.8|0
1603356300000|2020-10-22 08:45:00|1530.9|1529.9|1532|1531|1532|1531|1530.9|1529.9|0
1603356600000|2020-10-22 08:50:00|1532.2|1531.2|1534.3|1533.3|1534.3|1533.3|1532|1531|0
1603356900000|2020-10-22 08:55:00|1533.7|1532.7|1528.8|1527.8|1533.7|1532.7|1528.8|1527.8|0
1603357200000|2020-10-22 09:00:00|1528.7|1527.7|1528.4|1527.4|1528.9|1527.9|1528.3|1527.3|0
1603357500000|2020-10-22 09:05:00|1528.5|1527.5|1528.7|1527.7|1528.9|1527.9|1528.5|1527.5|0
1603357800000|2020-10-22 09:10:00|1528.8|1527.8|1529|1528|1529.4|1528.4|1528.5|1527.5|0
1603358100000|2020-10-22 09:15:00|1528.9|1527.9|1531.7|1530.7|1531.7|1530.7|1528.9|1527.9|1
1603358400000|2020-10-22 09:20:00|1531.4|1530.4|1530.7|1529.7|1531.9|1530.9|1530.7|1529.7|0
1603358700000|2020-10-22 09:25:00|1530.4|1529.4|1530.9|1529.9|1531.7|1530.7|1530.4|1529.4|0
1603359000000|2020-10-22 09:30:00|1530.8|1529.8|1532.2|1531.2|1533.2|1532.2|1530.7|1529.7|1
1603359300000|2020-10-22 09:35:00|1532.4|1531.4|1533.2|1532.2|1533.7|1532.7|1532.2|1531.2|0
1603359600000|2020-10-22 09:40:00|1533.4|1532.4|1533.9|1532.9|1534.4|1533.4|1533.2|1532.2|0
1603359900000|2020-10-22 09:45:00|1534.2|1533.2|1534.7|1533.7|1534.9|1533.9|1534.2|1533.2|0
1603360200000|2020-10-22 09:50:00|1534.9|1533.9|1535.4|1534.4|1536.2|1535.2|1534.7|1533.7|0
1603360500000|2020-10-22 09:55:00|1535.7|1534.7|1534.2|1533.2|1535.7|1534.7|1533.9|1532.9|0
1603360800000|2020-10-22 10:00:00|1533.9|1532.9|1533.7|1532.7|1534.2|1533.2|1532.9|1531.9|0
1603361100000|2020-10-22 10:05:00|1533.4|1532.4|1533.4|1532.4|1533.9|1532.9|1533.2|1532.2|0
1603361400000|2020-10-22 10:10:00|1533.2|1532.2|1533.2|1532.2|1533.4|1532.4|1532.7|1531.7|0
1603361700000|2020-10-22 10:15:00|1533.4|1532.4|1534.7|1533.7|1534.7|1533.7|1533.2|1532.2|0
1603362000000|2020-10-22 10:20:00|1534.9|1533.9|1533.7|1532.7|1535.9|1534.9|1533.7|1532.7|0
1603362300000|2020-10-22 10:25:00|1533.9|1532.9|1533.2|1532.2|1533.9|1532.9|1532.9|1531.9|0
1603362600000|2020-10-22 10:30:00|1533.4|1532.4|1532.2|1531.2|1533.7|1532.7|1531.9|1530.9|0
1603362900000|2020-10-22 10:35:00|1532.4|1531.4|1531.8|1530.8|1532.9|1531.9|1531.4|1530.4|0
1603363200000|2020-10-22 10:40:00|1531.5|1530.5|1532.4|1531.4|1532.4|1531.4|1531.5|1530.5|0
1603363500000|2020-10-22 10:45:00|1532.2|1531.2|1531.7|1530.7|1532.9|1531.9|1531.7|1530.7|0
1603363800000|2020-10-22 10:50:00|1531.9|1530.9|1530.9|1529.9|1531.9|1530.9|1530.9|1529.9|0
1603364100000|2020-10-22 10:55:00|1531.2|1530.2|1532.4|1531.4|1532.9|1531.9|1530.7|1529.7|0
1603364400000|2020-10-22 11:00:00|1532.9|1531.9|1532.4|1531.4|1532.9|1531.9|1531.4|1530.4|0
1603364700000|2020-10-22 11:05:00|1532.7|1531.7|1532.4|1531.4|1533.7|1532.7|1532.4|1531.4|0
1603365000000|2020-10-22 11:10:00|1532.7|1531.7|1532.9|1531.9|1533.9|1532.9|1532.7|1531.7|0
1603365300000|2020-10-22 11:15:00|1533.2|1532.2|1532.4|1531.4|1533.2|1532.2|1532.4|1531.4|0
1603365600000|2020-10-22 11:20:00|1532.2|1531.2|1531.2|1530.2|1532.9|1531.9|1530.9|1529.9|0
1603365900000|2020-10-22 11:25:00|1530.9|1529.9|1533.4|1532.4|1533.4|1532.4|1530.9|1529.9|0
1603366200000|2020-10-22 11:30:00|1533.7|1532.7|1534.7|1533.7|1535.2|1534.2|1533.4|1532.4|0
1603366500000|2020-10-22 11:35:00|1534.9|1533.9|1535.2|1534.2|1535.2|1534.2|1534.4|1533.4|0
1603366800000|2020-10-22 11:40:00|1535.4|1534.4|1534.2|1533.2|1535.4|1534.4|1534.2|1533.2|0
1603367100000|2020-10-22 11:45:00|1533.9|1532.9|1533.9|1532.9|1534.4|1533.4|1533.2|1532.2|0
1603367400000|2020-10-22 11:50:00|1534.2|1533.2|1535.2|1534.2|1535.2|1534.2|1534.2|1533.2|0
1603367700000|2020-10-22 11:55:00|1534.9|1533.9|1534.2|1533.2|1535.4|1534.4|1533.7|1532.7|1
1603368000000|2020-10-22 12:00:00|1533.7|1532.7|1534.2|1533.2|1534.4|1533.4|1533.7|1532.7|0
1603368300000|2020-10-22 12:05:00|1533.9|1532.9|1534.7|1533.7|1534.7|1533.7|1533.7|1532.7|0
1603368600000|2020-10-22 12:10:00|1534.9|1533.9|1536|1535|1536.5|1535.5|1534.7|1533.7|0
1603368900000|2020-10-22 12:15:00|1535.7|1534.7|1535|1534|1535.7|1534.7|1534.7|1533.7|0
1603369200000|2020-10-22 12:20:00|1534.7|1533.7|1536|1535|1536.2|1535.2|1534.2|1533.2|0
1603369500000|2020-10-22 12:25:00|1536.5|1535.5|1536.5|1535.5|1536.7|1535.7|1536|1535|0
1603369800000|2020-10-22 12:30:00|1537.1|1536.1|1536.5|1535.5|1537.5|1536.5|1536.2|1535.2|0
1603370100000|2020-10-22 12:35:00|1536.7|1535.7|1536.5|1535.5|1536.7|1535.7|1536|1535|0
1603370400000|2020-10-22 12:40:00|1536.6|1535.6|1537.4|1536.4|1537.5|1536.5|1536.5|1535.5|0
1603370700000|2020-10-22 12:45:00|1537.2|1536.2|1537.1|1536.1|1537.4|1536.4|1536.9|1535.9|0
1603371000000|2020-10-22 12:50:00|1537.2|1536.2|1537|1536|1537.2|1536.2|1536.7|1535.7|0
1603371300000|2020-10-22 12:55:00|1537.1|1536.1|1537.2|1536.2|1537.7|1536.7|1536.2|1535.2|1
1603371600000|2020-10-22 13:00:00|1537.5|1536.5|1538.2|1537.2|1538.2|1537.2|1537.2|1536.2|0
1603371900000|2020-10-22 13:05:00|1538.5|1537.5|1538.7|1537.7|1539|1538|1538|1537|0
1603372200000|2020-10-22 13:10:00|1538.5|1537.5|1538|1537|1539|1538|1537.7|1536.7|0
1603372500000|2020-10-22 13:15:00|1538.2|1537.2|1539.2|1538.2|1539.7|1538.7|1538.2|1537.2|0
1603372800000|2020-10-22 13:20:00|1539.5|1538.5|1539.2|1538.2|1540|1539|1539.2|1538.2|0
1603373100000|2020-10-22 13:25:00|1539.5|1538.5|1539|1538|1539.7|1538.7|1539|1538|0
1603373400000|2020-10-22 13:30:00|1538.7|1537.7|1539.2|1538.2|1540|1539|1538.5|1537.5|0
1603373700000|2020-10-22 13:35:00|1539|1538|1539|1538|1540|1539|1538.7|1537.7|0
1603374000000|2020-10-22 13:40:00|1539.2|1538.2|1540.7|1539.7|1540.7|1539.7|1538.7|1537.7|0
1603374300000|2020-10-22 13:45:00|1541|1540|1542|1541|1542|1541|1540.7|1539.7|0
1603374600000|2020-10-22 13:50:00|1541.5|1540.5|1540.7|1539.7|1541.5|1540.5|1540|1539|0
1603374900000|2020-10-22 13:55:00|1540.5|1539.5|1540.2|1539.2|1541.2|1540.2|1540.2|1539.2|0
1603375200000|2020-10-22 14:00:00|1540|1539|1537.5|1536.5|1540.2|1539.2|1537.2|1536.2|0
1603375500000|2020-10-22 14:05:00|1537.7|1536.7|1536.2|1535.2|1538.2|1537.2|1536.2|1535.2|0
1603375800000|2020-10-22 14:10:00|1536.3|1535.3|1536.3|1535.3|1537|1536|1535.5|1534.5|0
1603376100000|2020-10-22 14:15:00|1536.5|1535.5|1535.5|1534.5|1536.8|1535.8|1535.5|1534.5|0
1603376400000|2020-10-22 14:20:00|1535.3|1534.3|1533|1532|1535.5|1534.5|1532.5|1531.5|0
1603376700000|2020-10-22 14:25:00|1532.5|1531.5|1532.5|1531.5|1533.3|1532.3|1532|1531|0
1603377000000|2020-10-22 14:30:00|1532.3|1531.3|1531.5|1530.5|1532.5|1531.5|1531|1530|0
1603377300000|2020-10-22 14:35:00|1531.3|1530.3|1530.5|1529.5|1532|1531|1530.5|1529.5|0
1603377600000|2020-10-22 14:40:00|1530.4|1529.4|1529|1528|1530.4|1529.4|1529|1528|0
1603377900000|2020-10-22 14:45:00|1529.1|1528.1|1528.8|1527.8|1529.4|1528.4|1528|1527|0
1603378200000|2020-10-22 14:50:00|1529.1|1528.1|1528.1|1527.1|1530|1529|1527.5|1526.5|36
1603437600000|2020-10-23 07:20:00|1532.3|1531.3|1530.1|1529.1|1532.3|1531.3|1530.1|1529.1|0
1603437900000|2020-10-23 07:25:00|1530.3|1529.3|1528|1527|1530.4|1529.4|1527.3|1526.3|0
1603438200000|2020-10-23 07:30:00|1528.4|1527.4|1531|1530|1537.9|1536.9|1528.4|1527.4|0
1603438500000|2020-10-23 07:35:00|1531.1|1530.1|1532.3|1531.3|1535.6|1534.6|1531|1530|0
1603438800000|2020-10-23 07:40:00|1532.4|1531.4|1532.4|1531.4|1532.4|1531.4|1531.9|1530.9|0
1603439100000|2020-10-23 07:45:00|1532.5|1531.5|1532.1|1531.1|1533.4|1532.4|1531.6|1530.6|0
1603439400000|2020-10-23 07:50:00|1531.9|1530.9|1533.2|1532.2|1533.4|1532.4|1531.9|1530.9|0
1603439700000|2020-10-23 07:55:00|1533.4|1532.4|1532.6|1531.6|1533.9|1532.9|1532.4|1531.4|0
1603440000000|2020-10-23 08:00:00|1532.9|1531.9|1531.4|1530.4|1533.1|1532.1|1531|1530|0
1603440300000|2020-10-23 08:05:00|1531.5|1530.5|1528.1|1527.1|1531.9|1530.9|1528.1|1527.1|0
1603440600000|2020-10-23 08:10:00|1528|1527|1528.6|1527.6|1528.6|1527.6|1527.9|1526.9|0
1603440900000|2020-10-23 08:15:00|1528.7|1527.7|1528.5|1527.5|1530|1529|1528.1|1527.1|0
1603441200000|2020-10-23 08:20:00|1528.1|1527.1|1527.7|1526.7|1528.4|1527.4|1527.4|1526.4|0
1603441500000|2020-10-23 08:25:00|1527.6|1526.6|1529.4|1528.4|1529.4|1528.4|1526.5|1525.5|0
1603441800000|2020-10-23 08:30:00|1529.5|1528.5|1528.1|1527.1|1530|1529|1527.4|1526.4|0
1603442100000|2020-10-23 08:35:00|1528.2|1527.2|1526.4|1525.4|1528.2|1527.2|1526.4|1525.4|0
1603442400000|2020-10-23 08:40:00|1526.5|1525.5|1527.4|1526.4|1527.4|1526.4|1526.5|1525.5|0
1603442700000|2020-10-23 08:45:00|1527.2|1526.2|1527|1526|1527.4|1526.4|1526.7|1525.7|0
1603443000000|2020-10-23 08:50:00|1526.9|1525.9|1527.1|1526.1|1528|1527|1526.4|1525.4|0
1603443300000|2020-10-23 08:55:00|1527.2|1526.2|1526.9|1525.9|1527.2|1526.2|1526.6|1525.6|0
1603443600000|2020-10-23 09:00:00|1527|1526|1526.5|1525.5|1527.2|1526.2|1526.4|1525.4|0
1603443900000|2020-10-23 09:05:00|1526.6|1525.6|1530.1|1529.1|1530.4|1529.4|1526.5|1525.5|0
1603444200000|2020-10-23 09:10:00|1530.2|1529.2|1530.1|1529.1|1530.5|1529.5|1529.9|1528.9|0
1603444500000|2020-10-23 09:15:00|1530|1529|1529.5|1528.5|1530.9|1529.9|1529.5|1528.5|0
1603444800000|2020-10-23 09:20:00|1529.4|1528.4|1530|1529|1530.1|1529.1|1528.1|1527.1|0
1603445100000|2020-10-23 09:25:00|1530.1|1529.1|1529.6|1528.6|1531|1530|1529.6|1528.6|0
1603445400000|2020-10-23 09:30:00|1529.7|1528.7|1530.4|1529.4|1530.4|1529.4|1529.6|1528.6|0
1603445700000|2020-10-23 09:35:00|1530.2|1529.2|1531|1530|1531|1530|1530.2|1529.2|0
1603446000000|2020-10-23 09:40:00|1531.1|1530.1|1529.9|1528.9|1531.5|1530.5|1529.9|1528.9|0
1603446300000|2020-10-23 09:45:00|1530|1529|1530.4|1529.4|1530.4|1529.4|1529.4|1528.4|0
1603446600000|2020-10-23 09:50:00|1530.2|1529.2|1530.1|1529.1|1530.7|1529.7|1530.1|1529.1|0
1603446900000|2020-10-23 09:55:00|1530.2|1529.2|1531.1|1530.1|1531.1|1530.1|1530.1|1529.1|0
1603447200000|2020-10-23 10:00:00|1531.2|1530.2|1529.6|1528.6|1531.6|1530.6|1529.5|1528.5|0
1603447500000|2020-10-23 10:05:00|1529.5|1528.5|1527.4|1526.4|1530.4|1529.4|1527.2|1526.2|0
1603447800000|2020-10-23 10:10:00|1527.5|1526.5|1527.7|1526.7|1527.9|1526.9|1527.1|1526.1|0
1603448100000|2020-10-23 10:15:00|1527.9|1526.9|1528.9|1527.9|1529.2|1528.2|1527.6|1526.6|0
1603448400000|2020-10-23 10:20:00|1529|1528|1531.1|1530.1|1531.6|1530.6|1529|1528|0
1603448700000|2020-10-23 10:25:00|1531.2|1530.2|1529.2|1528.2|1531.4|1530.4|1529.2|1528.2|0
1603449000000|2020-10-23 10:30:00|1529.4|1528.4|1530.2|1529.2|1530.4|1529.4|1529.4|1528.4|0
1603449300000|2020-10-23 10:35:00|1530.4|1529.4|1532.5|1531.5|1532.5|1531.5|1530.2|1529.2|0
1603449600000|2020-10-23 10:40:00|1532.6|1531.6|1532.1|1531.1|1536.4|1535.4|1532|1531|0
1603449900000|2020-10-23 10:45:00|1532.2|1531.2|1534.1|1533.1|1534.4|1533.4|1532.2|1531.2|0
1603450200000|2020-10-23 10:50:00|1534.2|1533.2|1533.2|1532.2|1534.2|1533.2|1533.2|1532.2|0
1603450500000|2020-10-23 10:55:00|1533.5|1532.5|1535|1534|1535.5|1534.5|1532.7|1531.7|0
1603450800000|2020-10-23 11:00:00|1535.1|1534.1|1534.7|1533.7|1535.1|1534.1|1534|1533|0
1603451100000|2020-10-23 11:05:00|1534.9|1533.9|1534.7|1533.7|1535.5|1534.5|1534.7|1533.7|0
1603451400000|2020-10-23 11:10:00|1535|1534|1535.1|1534.1|1535.4|1534.4|1534.7|1533.7|0
1603451700000|2020-10-23 11:15:00|1535|1534|1533.2|1532.2|1535.1|1534.1|1533.2|1532.2|0
1603452000000|2020-10-23 11:20:00|1533.5|1532.5|1532.4|1531.4|1533.9|1532.9|1532.1|1531.1|0
1603452300000|2020-10-23 11:25:00|1532.5|1531.5|1532.9|1531.9|1532.9|1531.9|1532.1|1531.1|0
1603452600000|2020-10-23 11:30:00|1532.7|1531.7|1532|1531|1532.7|1531.7|1531.5|1530.5|0
1603452900000|2020-10-23 11:35:00|1531.9|1530.9|1531.7|1530.7|1532.1|1531.1|1531.6|1530.6|0
1603453200000|2020-10-23 11:40:00|1531.4|1530.4|1531.9|1530.9|1532.1|1531.1|1531.4|1530.4|0
1603453500000|2020-10-23 11:45:00|1531.8|1530.8|1531.2|1530.2|1531.9|1530.9|1530.7|1529.7|0
1603453800000|2020-10-23 11:50:00|1531.3|1530.3|1530.8|1529.8|1531.4|1530.4|1530.8|1529.8|0
1603454100000|2020-10-23 11:55:00|1530.9|1529.9|1530.9|1529.9|1531.7|1530.7|1530.7|1529.7|0
1603454400000|2020-10-23 12:00:00|1530.8|1529.8|1531.1|1530.1|1531.1|1530.1|1530.4|1529.4|0
1603454700000|2020-10-23 12:05:00|1530.9|1529.9|1530.3|1529.3|1531.2|1530.2|1530.2|1529.2|0
1603455000000|2020-10-23 12:10:00|1530.2|1529.2|1530.4|1529.4|1530.7|1529.7|1529.8|1528.8|0
1603455300000|2020-10-23 12:15:00|1530.6|1529.6|1530.1|1529.1|1530.6|1529.6|1530.1|1529.1|0
1603455600000|2020-10-23 12:20:00|1529.9|1528.9|1529.9|1528.9|1530.1|1529.1|1529.7|1528.7|0
1603455900000|2020-10-23 12:25:00|1529.8|1528.8|1529.7|1528.7|1529.9|1528.9|1529.7|1528.7|0
1603456200000|2020-10-23 12:30:00|1529.8|1528.8|1529.6|1528.6|1529.9|1528.9|1529.2|1528.2|0
1603456500000|2020-10-23 12:35:00|1529.4|1528.4|1529.8|1528.8|1529.9|1528.9|1529.1|1528.1|0
1603456800000|2020-10-23 12:40:00|1529.7|1528.7|1530.2|1529.2|1530.4|1529.4|1529.7|1528.7|0
1603457100000|2020-10-23 12:45:00|1530.1|1529.1|1530.1|1529.1|1530.3|1529.3|1530.1|1529.1|0
1603457400000|2020-10-23 12:50:00|1529.9|1528.9|1529.7|1528.7|1529.9|1528.9|1529.2|1528.2|0
1603457700000|2020-10-23 12:55:00|1529.6|1528.6|1529.2|1528.2|1529.7|1528.7|1529.2|1528.2|0
1603458000000|2020-10-23 13:00:00|1529.1|1528.1|1527.9|1526.9|1529.7|1528.7|1527.8|1526.8|0
1603458300000|2020-10-23 13:05:00|1528.1|1527.1|1528.6|1527.6|1528.7|1527.7|1527.9|1526.9|0
1603458600000|2020-10-23 13:10:00|1528.4|1527.4|1528.4|1527.4|1528.8|1527.8|1528.4|1527.4|0
1603458900000|2020-10-23 13:15:00|1528.6|1527.6|1528.7|1527.7|1528.7|1527.7|1528.6|1527.6|0
1603459200000|2020-10-23 13:20:00|1528.8|1527.8|1528.6|1527.6|1528.8|1527.8|1528.4|1527.4|0
1603459500000|2020-10-23 13:25:00|1528.7|1527.7|1528.1|1527.1|1528.7|1527.7|1527.9|1526.9|0
1603459800000|2020-10-23 13:30:00|1527.9|1526.9|1528.2|1527.2|1528.4|1527.4|1527.9|1526.9|0
1603460100000|2020-10-23 13:35:00|1528.1|1527.1|1527.3|1526.3|1528.1|1527.1|1526.7|1525.7|1
1603460400000|2020-10-23 13:40:00|1527.2|1526.2|1527.2|1526.2|1527.6|1526.6|1526.7|1525.7|0
1603460700000|2020-10-23 13:45:00|1527.3|1526.3|1526.4|1525.4|1527.9|1526.9|1526.3|1525.3|0
1603461000000|2020-10-23 13:50:00|1526.3|1525.3|1527.7|1526.7|1527.7|1526.7|1526.1|1525.1|0
1603461300000|2020-10-23 13:55:00|1527.8|1526.8|1527.9|1526.9|1528.7|1527.7|1527.4|1526.4|0
1603461600000|2020-10-23 14:00:00|1527.8|1526.8|1528.8|1527.8|1529.2|1528.2|1527.7|1526.7|0
1603461900000|2020-10-23 14:05:00|1528.7|1527.7|1529.6|1528.6|1529.8|1528.8|1528.7|1527.7|0
1603462200000|2020-10-23 14:10:00|1529.7|1528.7|1529.1|1528.1|1529.7|1528.7|1528.6|1527.6|0
1603462500000|2020-10-23 14:15:00|1529.2|1528.2|1529.3|1528.3|1529.6|1528.6|1528.6|1527.6|0
1603462800000|2020-10-23 14:20:00|1529.4|1528.4|1530.6|1529.6|1530.6|1529.6|1529.3|1528.3|0
1603463100000|2020-10-23 14:25:00|1530.4|1529.4|1530.2|1529.2|1530.7|1529.7|1530.1|1529.1|0
1603463400000|2020-10-23 14:30:00|1530.1|1529.1|1528.7|1527.7|1530.1|1529.1|1528.6|1527.6|0
1603463700000|2020-10-23 14:35:00|1528.6|1527.6|1527.9|1526.9|1528.9|1527.9|1527.9|1526.9|0
1603464000000|2020-10-23 14:40:00|1528.1|1527.1|1528.3|1527.3|1528.4|1527.4|1527.6|1526.6|0
1603464300000|2020-10-23 14:45:00|1528.2|1527.2|1527.7|1526.7|1528.6|1527.6|1527.7|1526.7|0
1603464600000|2020-10-23 14:50:00|1527.8|1526.8|1527.1|1526.1|1528.7|1527.7|1527.1|1526.1|12
1603700700000|2020-10-26 08:25:00|1526.7|1525.7|1527.4|1526.4|1528.1|1527.1|1525.9|1524.9|1
1603701000000|2020-10-26 08:30:00|1527.3|1526.3|1524.8|1523.8|1527.3|1526.3|1524.7|1523.7|0
1603701300000|2020-10-26 08:35:00|1525.3|1524.3|1524.8|1523.8|1525.4|1524.4|1524.4|1523.4|1
1603701600000|2020-10-26 08:40:00|1524.7|1523.7|1524.2|1523.2|1524.8|1523.8|1522.3|1521.3|1
1603701900000|2020-10-26 08:45:00|1524.3|1523.3|1523.1|1522.1|1524.7|1523.7|1522.8|1521.8|0
1603702200000|2020-10-26 08:50:00|1522.9|1521.9|1522.7|1521.7|1524.2|1523.2|1522.2|1521.2|1
1603702500000|2020-10-26 08:55:00|1522.8|1521.8|1523.3|1522.3|1523.4|1522.4|1522.4|1521.4|0
1603702800000|2020-10-26 09:00:00|1523.4|1522.4|1524.8|1523.8|1525.1|1524.1|1523.1|1522.1|1
1603703100000|2020-10-26 09:05:00|1524.6|1523.6|1525.4|1524.4|1526.2|1525.2|1523.8|1522.8|0
1603703400000|2020-10-26 09:10:00|1525.6|1524.6|1526.6|1525.6|1526.7|1525.7|1525.2|1524.2|1
1603703700000|2020-10-26 09:15:00|1526.7|1525.7|1527.3|1526.3|1527.7|1526.7|1526.1|1525.1|0
1603704000000|2020-10-26 09:20:00|1527.2|1526.2|1526.3|1525.3|1527.8|1526.8|1526.3|1525.3|0
1603704300000|2020-10-26 09:25:00|1526.2|1525.2|1526.6|1525.6|1526.6|1525.6|1525.1|1524.1|1
1603704600000|2020-10-26 09:30:00|1526.7|1525.7|1526.6|1525.6|1526.8|1525.8|1526.1|1525.1|0
1603704900000|2020-10-26 09:35:00|1526.4|1525.4|1525.1|1524.1|1527.1|1526.1|1525.1|1524.1|1
1603705200000|2020-10-26 09:40:00|1525.2|1524.2|1525.1|1524.1|1525.8|1524.8|1524.8|1523.8|0
1603705500000|2020-10-26 09:45:00|1525.2|1524.2|1525.8|1524.8|1530.2|1529.2|1525.1|1524.1|1
1603705800000|2020-10-26 09:50:00|1525.4|1524.4|1525.4|1524.4|1525.9|1524.9|1525.2|1524.2|0
1603706100000|2020-10-26 09:55:00|1525.6|1524.6|1527.2|1526.2|1527.2|1526.2|1525.6|1524.6|1
1603706400000|2020-10-26 10:00:00|1527.3|1526.3|1525.7|1524.7|1527.3|1526.3|1525.2|1524.2|0
1603706700000|2020-10-26 10:05:00|1525.8|1524.8|1524.4|1523.4|1525.9|1524.9|1524.3|1523.3|0
1603707000000|2020-10-26 10:10:00|1524.3|1523.3|1523.3|1522.3|1524.6|1523.6|1523.3|1522.3|0
1603707300000|2020-10-26 10:15:00|1523.2|1522.2|1523.2|1522.2|1523.4|1522.4|1522.8|1521.8|0
1603707600000|2020-10-26 10:20:00|1523.4|1522.4|1523.2|1522.2|1523.9|1522.9|1523.2|1522.2|0
1603707900000|2020-10-26 10:25:00|1523.3|1522.3|1523.7|1522.7|1523.7|1522.7|1523.1|1522.1|0
1603708200000|2020-10-26 10:30:00|1523.6|1522.6|1523.2|1522.2|1523.7|1522.7|1522.6|1521.6|0
1603708500000|2020-10-26 10:35:00|1523.3|1522.3|1521.9|1520.9|1523.4|1522.4|1521.9|1520.9|0
1603708800000|2020-10-26 10:40:00|1521.8|1520.8|1522.2|1521.2|1523.4|1522.4|1521.4|1520.4|0
1603709100000|2020-10-26 10:45:00|1522.3|1521.3|1522.8|1521.8|1522.8|1521.8|1522.2|1521.2|0
1603709400000|2020-10-26 10:50:00|1522.9|1521.9|1521.7|1520.7|1523.2|1522.2|1521.6|1520.6|0
1603709700000|2020-10-26 10:55:00|1521.9|1520.9|1522.4|1521.4|1522.8|1521.8|1521.8|1520.8|0
1603710000000|2020-10-26 11:00:00|1522.7|1521.7|1522.9|1521.9|1522.9|1521.9|1522.2|1521.2|0
1603710300000|2020-10-26 11:05:00|1522.8|1521.8|1521.1|1520.1|1523.4|1522.4|1520.9|1519.9|0
1603710600000|2020-10-26 11:10:00|1521.2|1520.2|1520.7|1519.7|1521.4|1520.4|1520.4|1519.4|0
1603710900000|2020-10-26 11:15:00|1520.6|1519.6|1519.6|1518.6|1520.7|1519.7|1519.6|1518.6|0
1603711200000|2020-10-26 11:20:00|1519.7|1518.7|1519.8|1518.8|1520.6|1519.6|1519.6|1518.6|0
1603711500000|2020-10-26 11:25:00|1519.9|1518.9|1519.6|1518.6|1520.2|1519.2|1519.6|1518.6|0
1603711800000|2020-10-26 11:30:00|1519.7|1518.7|1519.2|1518.2|1519.8|1518.8|1519.2|1518.2|0
1603712100000|2020-10-26 11:35:00|1519.3|1518.3|1519.2|1518.2|1519.3|1518.3|1519.1|1518.1|0
1603712400000|2020-10-26 11:40:00|1519.1|1518.1|1519.3|1518.3|1519.3|1518.3|1518.9|1517.9|0
1603712700000|2020-10-26 11:45:00|1519.2|1518.2|1519.6|1518.6|1519.6|1518.6|1519.1|1518.1|0
1603713000000|2020-10-26 11:50:00|1519.4|1518.4|1518.9|1517.9|1519.6|1518.6|1518.9|1517.9|0
1603713300000|2020-10-26 11:55:00|1518.8|1517.8|1517.4|1516.4|1519.6|1518.6|1516.7|1515.7|2
1603713600000|2020-10-26 12:00:00|1517.3|1516.3|1514.4|1513.4|1517.3|1516.3|1514.4|1513.4|0
1603713900000|2020-10-26 12:05:00|1514.3|1513.3|1513.3|1512.3|1514.7|1513.7|1513.3|1512.3|0
1603714200000|2020-10-26 12:10:00|1513.2|1512.2|1513.1|1512.1|1513.2|1512.2|1512.6|1511.6|0
1603714500000|2020-10-26 12:15:00|1512.8|1511.8|1512.3|1511.3|1513.1|1512.1|1512.1|1511.1|0
1603714800000|2020-10-26 12:20:00|1512.1|1511.1|1511.6|1510.6|1512.1|1511.1|1511.3|1510.3|0
1603715100000|2020-10-26 12:25:00|1511.7|1510.7|1512.8|1511.8|1512.8|1511.8|1511.6|1510.6|0
1603715400000|2020-10-26 12:30:00|1513.4|1512.4|1514.8|1513.8|1515.1|1514.1|1513.4|1512.4|0
1603715700000|2020-10-26 12:35:00|1515.1|1514.1|1514.1|1513.1|1515.1|1514.1|1514.1|1513.1|0
1603716000000|2020-10-26 12:40:00|1513.8|1512.8|1513.6|1512.6|1513.8|1512.8|1513.1|1512.1|0
1603716300000|2020-10-26 12:45:00|1513.3|1512.3|1513.1|1512.1|1513.6|1512.6|1512.8|1511.8|0
1603716600000|2020-10-26 12:50:00|1513.2|1512.2|1513.3|1512.3|1514.3|1513.3|1513.2|1512.2|0
1603716900000|2020-10-26 12:55:00|1513.1|1512.1|1513.1|1512.1|1513.6|1512.6|1513.1|1512.1|0
1603717200000|2020-10-26 13:00:00|1512.8|1511.8|1511.6|1510.6|1512.8|1511.8|1511.1|1510.1|0
1603717500000|2020-10-26 13:05:00|1511.7|1510.7|1510.6|1509.6|1512.1|1511.1|1510.6|1509.6|0
1603717800000|2020-10-26 13:10:00|1510.8|1509.8|1510.3|1509.3|1510.8|1509.8|1509.8|1508.8|0
1603718100000|2020-10-26 13:15:00|1510.5|1509.5|1510.1|1509.1|1510.6|1509.6|1510.1|1509.1|0
1603718400000|2020-10-26 13:20:00|1510.3|1509.3|1511.1|1510.1|1511.3|1510.3|1510.1|1509.1|0
1603718700000|2020-10-26 13:25:00|1510.8|1509.8|1511.1|1510.1|1511.3|1510.3|1510.3|1509.3|0
1603719000000|2020-10-26 13:30:00|1511.3|1510.3|1513.6|1512.6|1513.8|1512.8|1510.8|1509.8|0
1603719300000|2020-10-26 13:35:00|1513.8|1512.8|1514.8|1513.8|1514.8|1513.8|1513.6|1512.6|0
1603719600000|2020-10-26 13:40:00|1515.1|1514.1|1514.3|1513.3|1515.3|1514.3|1512.8|1511.8|0
1603719900000|2020-10-26 13:45:00|1514.1|1513.1|1514.1|1513.1|1515.1|1514.1|1513.6|1512.6|0
1603720200000|2020-10-26 13:50:00|1514.3|1513.3|1516.1|1515.1|1516.3|1515.3|1514.3|1513.3|0
1603720500000|2020-10-26 13:55:00|1516|1515|1514.3|1513.3|1516.3|1515.3|1514.3|1513.3|0
1603720800000|2020-10-26 14:00:00|1514.5|1513.5|1514.5|1513.5|1515.3|1514.3|1514.1|1513.1|0
1603721100000|2020-10-26 14:05:00|1514.6|1513.6|1514.6|1513.6|1514.8|1513.8|1513.6|1512.6|0
1603721400000|2020-10-26 14:10:00|1514.3|1513.3|1513.1|1512.1|1514.8|1513.8|1513.1|1512.1|0
1603721700000|2020-10-26 14:15:00|1512.8|1511.8|1512.3|1511.3|1513.1|1512.1|1512.3|1511.3|0
1603722000000|2020-10-26 14:20:00|1512.6|1511.6|1512.1|1511.1|1512.8|1511.8|1512.1|1511.1|0
1603722300000|2020-10-26 14:25:00|1511.8|1510.8|1512.3|1511.3|1512.3|1511.3|1511.6|1510.6|0
1603722600000|2020-10-26 14:30:00|1512.1|1511.1|1511.6|1510.6|1512.3|1511.3|1511.1|1510.1|0
1603722900000|2020-10-26 14:35:00|1511.3|1510.3|1512.3|1511.3|1512.3|1511.3|1511.1|1510.1|0
1603723200000|2020-10-26 14:40:00|1512.1|1511.1|1510.8|1509.8|1512.3|1511.3|1510.8|1509.8|0
1603723500000|2020-10-26 14:45:00|1511.1|1510.1|1509.3|1508.3|1511.3|1510.3|1509.1|1508.1|0
1603723800000|2020-10-26 14:50:00|1509.1|1508.1|1508.1|1507.1|1509.3|1508.3|1507.5|1506.5|0
1603724100000|2020-10-26 14:55:00|1507.8|1506.8|1503.8|1502.8|1507.8|1506.8|1503.1|1502.1|0
1603724400000|2020-10-26 15:00:00|1503.6|1502.6|1505.6|1504.6|1505.8|1504.8|1503.6|1502.6|0
1603724700000|2020-10-26 15:05:00|1505.3|1504.3|1503.8|1502.8|1505.3|1504.3|1503.7|1502.7|0
1603725000000|2020-10-26 15:10:00|1503.9|1502.9|1502.9|1501.9|1504.7|1503.7|1502.9|1501.9|0
1603725300000|2020-10-26 15:15:00|1502.7|1501.7|1499.3|1498.3|1502.9|1501.9|1499.3|1498.3|0
1603725600000|2020-10-26 15:20:00|1499.4|1498.4|1500.1|1499.1|1500.9|1499.9|1499.1|1498.1|0
1603725900000|2020-10-26 15:25:00|1499.8|1498.8|1500.4|1499.4|1500.7|1499.7|1499.7|1498.7|0
1603726200000|2020-10-26 15:30:00|1500.2|1499.2|1499.7|1498.7|1500.9|1499.9|1499.3|1498.3|0
1603726500000|2020-10-26 15:35:00|1499.4|1498.4|1499.3|1498.3|1499.9|1498.9|1498.9|1497.9|0
1603726800000|2020-10-26 15:40:00|1499.1|1498.1|1498.7|1497.7|1499.3|1498.3|1498.4|1497.4|0
1603727100000|2020-10-26 15:45:00|1498.8|1497.8|1498.1|1497.1|1499.4|1498.4|1497.8|1496.8|0
1603727400000|2020-10-26 15:50:00|1497.9|1496.9|1498.1|1497.1|1498.6|1497.6|1497.7|1496.7|26
1603796400000|2020-10-27 11:00:00|1502.8|1501.8|1501.9|1500.9|1502.8|1501.8|1501.2|1500.2|2
1603796700000|2020-10-27 11:05:00|1502.2|1501.2|1503.2|1502.2|1503.2|1502.2|1501.9|1500.9|0
1603797000000|2020-10-27 11:10:00|1503.4|1502.4|1504.4|1503.4|1504.7|1503.7|1503.4|1502.4|0
1603797300000|2020-10-27 11:15:00|1504.2|1503.2|1505.7|1504.7|1505.7|1504.7|1504.2|1503.2|0
1603797600000|2020-10-27 11:20:00|1505.4|1504.4|1503.9|1502.9|1505.4|1504.4|1503.9|1502.9|0
1603797900000|2020-10-27 11:25:00|1503.7|1502.7|1503.9|1502.9|1504.2|1503.2|1503.4|1502.4|0
1603798200000|2020-10-27 11:30:00|1504.2|1503.2|1504.2|1503.2|1504.7|1503.7|1503.9|1502.9|0
1603798500000|2020-10-27 11:35:00|1504.4|1503.4|1504.4|1503.4|1505.7|1504.7|1504.4|1503.4|0
1603798800000|2020-10-27 11:40:00|1504.7|1503.7|1506.2|1505.2|1506.4|1505.4|1504.7|1503.7|0
1603799100000|2020-10-27 11:45:00|1505.9|1504.9|1506.2|1505.2|1506.4|1505.4|1505.7|1504.7|0
1603799400000|2020-10-27 11:50:00|1506.4|1505.4|1507.2|1506.2|1507.2|1506.2|1505.9|1504.9|0
1603799700000|2020-10-27 11:55:00|1506.9|1505.9|1507.4|1506.4|1508.3|1507.3|1506.7|1505.7|0
1603800000000|2020-10-27 12:00:00|1507.7|1506.7|1508.7|1507.7|1508.9|1507.9|1507.7|1506.7|1
1603800300000|2020-10-27 12:05:00|1508.4|1507.4|1509.4|1508.4|1510.2|1509.2|1508.4|1507.4|0
1603800600000|2020-10-27 12:10:00|1509.2|1508.2|1508.6|1507.6|1509.4|1508.4|1508.6|1507.6|0
1603800900000|2020-10-27 12:15:00|1508.4|1507.4|1507.1|1506.1|1508.6|1507.6|1506.8|1505.8|0
1603801200000|2020-10-27 12:20:00|1506.9|1505.9|1507.1|1506.1|1507.3|1506.3|1506.6|1505.6|0
1603801500000|2020-10-27 12:25:00|1506.9|1505.9|1507.1|1506.1|1507.1|1506.1|1506.8|1505.8|0
1603801800000|2020-10-27 12:30:00|1507.3|1506.3|1507.6|1506.6|1507.8|1506.8|1507.1|1506.1|0
1603802100000|2020-10-27 12:35:00|1507.3|1506.3|1507.3|1506.3|1507.8|1506.8|1507.1|1506.1|0
1603802400000|2020-10-27 12:40:00|1507.2|1506.2|1506.9|1505.9|1507.8|1506.8|1506.8|1505.8|0
1603802700000|2020-10-27 12:45:00|1507.1|1506.1|1506.8|1505.8|1507.7|1506.7|1506.8|1505.8|0
1603803000000|2020-10-27 12:50:00|1506.7|1505.7|1506.6|1505.6|1507.1|1506.1|1506.4|1505.4|0
1603803300000|2020-10-27 12:55:00|1506.7|1505.7|1506.8|1505.8|1506.8|1505.8|1506.3|1505.3|0
1603803600000|2020-10-27 13:00:00|1506.7|1505.7|1506.7|1505.7|1507.1|1506.1|1506.1|1505.1|0
1603803900000|2020-10-27 13:05:00|1506.8|1505.8|1508.8|1507.8|1508.9|1507.9|1506.6|1505.6|0
1603804200000|2020-10-27 13:10:00|1508.6|1507.6|1507.9|1506.9|1508.9|1507.9|1507.8|1506.8|0
1603804500000|2020-10-27 13:15:00|1507.8|1506.8|1507.1|1506.1|1507.8|1506.8|1506.8|1505.8|0
1603804800000|2020-10-27 13:20:00|1506.8|1505.8|1507.6|1506.6|1507.8|1506.8|1506.8|1505.8|0
1603805100000|2020-10-27 13:25:00|1507.7|1506.7|1507.8|1506.8|1508.2|1507.2|1507.7|1506.7|0
1603805400000|2020-10-27 13:30:00|1507.7|1506.7|1508.6|1507.6|1508.8|1507.8|1506.9|1505.9|0
1603805700000|2020-10-27 13:35:00|1508.7|1507.7|1509|1508|1509|1508|1508.2|1507.2|0
1603806000000|2020-10-27 13:40:00|1508.9|1507.9|1510|1509|1510.2|1509.2|1507.7|1506.7|0
1603806300000|2020-10-27 13:45:00|1509.9|1508.9|1507.2|1506.2|1510|1509|1507.1|1506.1|0
1603806600000|2020-10-27 13:50:00|1507.4|1506.4|1506.9|1505.9|1507.5|1506.5|1506.2|1505.2|0
1603806900000|2020-10-27 13:55:00|1506.7|1505.7|1506.7|1505.7|1507.5|1506.5|1506.2|1505.2|0
1603807200000|2020-10-27 14:00:00|1506.9|1505.9|1506.7|1505.7|1507.9|1506.9|1506.5|1505.5|0
1603807500000|2020-10-27 14:05:00|1506.5|1505.5|1507.2|1506.2|1507.7|1506.7|1506.2|1505.2|0
1603807800000|2020-10-27 14:10:00|1507|1506|1505|1504|1507.1|1506.1|1505|1504|0
1603808100000|2020-10-27 14:15:00|1505.1|1504.1|1504.5|1503.5|1505.5|1504.5|1504.5|1503.5|0
1603808400000|2020-10-27 14:20:00|1504.2|1503.2|1503.2|1502.2|1504.5|1503.5|1502.7|1501.7|0
1603808700000|2020-10-27 14:25:00|1503.1|1502.1|1501.9|1500.9|1503.6|1502.6|1501.9|1500.9|0
1603809000000|2020-10-27 14:30:00|1502|1501|1502.2|1501.2|1502.2|1501.2|1500.6|1499.6|0
1603809300000|2020-10-27 14:35:00|1502.1|1501.1|1502.7|1501.7|1503.1|1502.1|1501.6|1500.6|0
1603809600000|2020-10-27 14:40:00|1502.6|1501.6|1500.7|1499.7|1502.7|1501.7|1500|1499|0
1603809900000|2020-10-27 14:45:00|1500.9|1499.9|1500.7|1499.7|1501.2|1500.2|1500.4|1499.4|0
1603810200000|2020-10-27 14:50:00|1500.9|1499.9|1500.6|1499.6|1501.2|1500.2|1499.7|1498.7|0
1603810500000|2020-10-27 14:55:00|1500.7|1499.7|1499.6|1498.6|1500.9|1499.9|1499.2|1498.2|6
1603810800000|2020-10-27 15:00:00|1499.5|1498.5|1500.4|1499.4|1500.4|1499.4|1498|1497|0
1603811100000|2020-10-27 15:05:00|1500.6|1499.6|1500.7|1499.7|1501.2|1500.2|1500|1499|0
1603811400000|2020-10-27 15:10:00|1500.8|1499.8|1499|1498|1501|1500|1499|1498|0
1603811700000|2020-10-27 15:15:00|1498.9|1497.9|1500.6|1499.6|1501|1500|1498.9|1497.9|0
1603812000000|2020-10-27 15:20:00|1500.8|1499.8|1501.5|1500.5|1501.8|1500.8|1500.8|1499.8|0
1603812300000|2020-10-27 15:25:00|1501.4|1500.4|1500|1499|1501.5|1500.5|1499.9|1498.9|0
1603812600000|2020-10-27 15:30:00|1500.3|1499.3|1498.6|1497.6|1500.9|1499.9|1498.1|1497.1|7
1603812900000|2020-10-27 15:35:00|1498.9|1497.9|1500.3|1499.3|1500.3|1499.3|1498.6|1497.6|13
1603813200000|2020-10-27 15:40:00|1500.4|1499.4|1501.1|1500.1|1501.3|1500.3|1500.3|1499.3|0
1603813500000|2020-10-27 15:45:00|1501.3|1500.3|1502.5|1501.5|1502.5|1501.5|1501.3|1500.3|2
1603813800000|2020-10-27 15:50:00|1502.6|1501.6|1502.3|1501.3|1502.9|1501.9|1501.9|1500.9|3
1603874100000|2020-10-28 08:35:00|1488.3|1487.3|1488.5|1487.5|1490.3|1489.3|1488.1|1487.1|8
1603874400000|2020-10-28 08:40:00|1488.4|1487.4|1489.1|1488.1|1490|1489|1488|1487|0
1603874700000|2020-10-28 08:45:00|1489|1488|1490.6|1489.6|1491.3|1490.3|1487.7|1486.7|1
1603875000000|2020-10-28 08:50:00|1490.7|1489.7|1492.6|1491.6|1492.8|1491.8|1490|1489|2
1603875300000|2020-10-28 08:55:00|1492.5|1491.5|1492.8|1491.8|1493.5|1492.5|1491.7|1490.7|0
1603875600000|2020-10-28 09:00:00|1492.7|1491.7|1493.2|1492.2|1494.1|1493.1|1492.3|1491.3|0
1603875900000|2020-10-28 09:05:00|1493.1|1492.1|1495.1|1494.1|1495.1|1494.1|1492.8|1491.8|0
1603876200000|2020-10-28 09:10:00|1495.2|1494.2|1495.3|1494.3|1495.8|1494.8|1494.3|1493.3|0
1603876500000|2020-10-28 09:15:00|1495.5|1494.5|1496.3|1495.3|1496.6|1495.6|1494.8|1493.8|0
1603876800000|2020-10-28 09:20:00|1496.5|1495.5|1499.5|1498.5|1499.6|1498.6|1495.7|1494.7|0
1603877100000|2020-10-28 09:25:00|1499.6|1498.6|1501.1|1500.1|1501.7|1500.7|1499.5|1498.5|0
1603877400000|2020-10-28 09:30:00|1501.3|1500.3|1499.1|1498.1|1501.5|1500.5|1498.8|1497.8|0
1603877700000|2020-10-28 09:35:00|1499|1498|1497.5|1496.5|1499.1|1498.1|1497.2|1496.2|0
1603878000000|2020-10-28 09:40:00|1497.3|1496.3|1500.2|1499.2|1500.2|1499.2|1497.2|1496.2|0
1603878300000|2020-10-28 09:45:00|1500.5|1499.5|1498.3|1497.3|1500.5|1499.5|1498.3|1497.3|20
1603878600000|2020-10-28 09:50:00|1498.5|1497.5|1497.8|1496.8|1498.7|1497.7|1497.8|1496.8|0
1603878900000|2020-10-28 09:55:00|1497.7|1496.7|1497|1496|1498|1497|1496.8|1495.8|0
1603879200000|2020-10-28 10:00:00|1497.1|1496.1|1496.5|1495.5|1497.6|1496.6|1496.3|1495.3|0
1603879500000|2020-10-28 10:05:00|1496.3|1495.3|1496|1495|1496.5|1495.5|1494.8|1493.8|0
1603879800000|2020-10-28 10:10:00|1495.7|1494.7|1495.7|1494.7|1496.5|1495.5|1495.2|1494.2|0
1603880100000|2020-10-28 10:15:00|1495.6|1494.6|1496.1|1495.1|1496.2|1495.2|1494.3|1493.3|0
1603880400000|2020-10-28 10:20:00|1496|1495|1497.1|1496.1|1497.7|1496.7|1495.8|1494.8|0
1603880700000|2020-10-28 10:25:00|1497|1496|1494.7|1493.7|1497|1496|1494.3|1493.3|0
1603881000000|2020-10-28 10:30:00|1494.8|1493.8|1493.8|1492.8|1495.3|1494.3|1493.5|1492.5|0
1603881300000|2020-10-28 10:35:00|1494|1493|1494.5|1493.5|1494.7|1493.7|1491.7|1490.7|6
1603881600000|2020-10-28 10:40:00|1494.6|1493.6|1493.8|1492.8|1494.6|1493.6|1493.1|1492.1|0
1603881900000|2020-10-28 10:45:00|1494|1493|1493.2|1492.2|1494|1493|1493.2|1492.2|0
1603882200000|2020-10-28 10:50:00|1493.1|1492.1|1492.3|1491.3|1493.2|1492.2|1492.3|1491.3|0
1603882500000|2020-10-28 10:55:00|1492.6|1491.6|1491.6|1490.6|1492.6|1491.6|1491.6|1490.6|0
1603882800000|2020-10-28 11:00:00|1491.7|1490.7|1492.2|1491.2|1492.6|1491.6|1491.7|1490.7|0
1603883100000|2020-10-28 11:05:00|1491.7|1490.7|1490.8|1489.8|1491.7|1490.7|1490.2|1489.2|0
1603883400000|2020-10-28 11:10:00|1491|1490|1490.2|1489.2|1491.1|1490.1|1490.2|1489.2|0
1603883700000|2020-10-28 11:15:00|1490.3|1489.3|1490.8|1489.8|1491.6|1490.6|1490.3|1489.3|0
1603884000000|2020-10-28 11:20:00|1491|1490|1488.1|1487.1|1491.1|1490.1|1487.8|1486.8|0
1603884300000|2020-10-28 11:25:00|1488|1487|1488.7|1487.7|1488.7|1487.7|1487.8|1486.8|0
1603884600000|2020-10-28 11:30:00|1488.6|1487.6|1486.2|1485.2|1488.7|1487.7|1486.2|1485.2|0
1603884900000|2020-10-28 11:35:00|1485.7|1484.7|1484.8|1483.8|1485.7|1484.7|1484.8|1483.8|0
1603885200000|2020-10-28 11:40:00|1484.7|1483.7|1485.7|1484.7|1485.7|1484.7|1484.6|1483.6|0
1603885500000|2020-10-28 11:45:00|1485.8|1484.8|1485.8|1484.8|1486.3|1485.3|1485.6|1484.6|0
1603885800000|2020-10-28 11:50:00|1486.2|1485.2|1484.6|1483.6|1486.2|1485.2|1484.5|1483.5|0
1603886100000|2020-10-28 11:55:00|1484.5|1483.5|1484.2|1483.2|1484.6|1483.6|1484.1|1483.1|0
1603886400000|2020-10-28 12:00:00|1484.1|1483.1|1483.7|1482.7|1484.2|1483.2|1482.6|1481.6|7
1603886700000|2020-10-28 12:05:00|1483.6|1482.6|1482.2|1481.2|1484|1483|1481.6|1480.6|0
1603887000000|2020-10-28 12:10:00|1482.1|1481.1|1479.7|1478.7|1482.2|1481.2|1479.7|1478.7|0
1603887300000|2020-10-28 12:15:00|1479.8|1478.8|1481.1|1480.1|1481.6|1480.6|1479.8|1478.8|6
1603887600000|2020-10-28 12:20:00|1481.2|1480.2|1481|1480|1481.8|1480.8|1481|1480|0
1603887900000|2020-10-28 12:25:00|1480.8|1479.8|1481.5|1480.5|1481.5|1480.5|1480.5|1479.5|0
1603888200000|2020-10-28 12:30:00|1481.6|1480.6|1479.3|1478.3|1481.6|1480.6|1479.3|1478.3|0
1603888500000|2020-10-28 12:35:00|1479.2|1478.2|1477.8|1476.8|1479.2|1478.2|1477.6|1476.6|0
1603888800000|2020-10-28 12:40:00|1478|1477|1479.5|1478.5|1480.5|1479.5|1477.1|1476.1|0
1603889100000|2020-10-28 12:45:00|1479.7|1478.7|1478.5|1477.5|1479.7|1478.7|1478|1477|0
1603889400000|2020-10-28 12:50:00|1478.4|1477.4|1477.9|1476.9|1478.7|1477.7|1477.4|1476.4|0
1603889700000|2020-10-28 12:55:00|1477.7|1476.7|1478|1477|1478.7|1477.7|1477.2|1476.2|0
1603890000000|2020-10-28 13:00:00|1477.9|1476.9|1476.5|1475.5|1478.4|1477.4|1476.4|1475.4|0
1603890300000|2020-10-28 13:05:00|1476.3|1475.3|1476.7|1475.7|1477.4|1476.4|1476|1475|0
1603890600000|2020-10-28 13:10:00|1476.5|1475.5|1475.2|1474.2|1476.7|1475.7|1474.9|1473.9|0
1603890900000|2020-10-28 13:15:00|1475|1474|1472.7|1471.7|1475.2|1474.2|1472.7|1471.7|0
1603891200000|2020-10-28 13:20:00|1472.5|1471.5|1475.2|1474.2|1475.2|1474.2|1472.5|1471.5|6
1603891500000|2020-10-28 13:25:00|1475.3|1474.3|1474.9|1473.9|1476.2|1475.2|1474.5|1473.5|0
1603891800000|2020-10-28 13:30:00|1474.8|1473.8|1473.2|1472.2|1474.8|1473.8|1472.7|1471.7|0
1603892100000|2020-10-28 13:35:00|1473.3|1472.3|1475.8|1474.8|1476.2|1475.2|1472.9|1471.9|0
1603892400000|2020-10-28 13:40:00|1475.9|1474.9|1477.7|1476.7|1477.9|1476.9|1475|1474|0
1603892700000|2020-10-28 13:45:00|1477.5|1476.5|1475.5|1474.5|1477.8|1476.8|1475.5|1474.5|0
1603893000000|2020-10-28 13:50:00|1475.4|1474.4|1476.7|1475.7|1477|1476|1474.5|1473.5|0
1603893300000|2020-10-28 13:55:00|1476.8|1475.8|1477.5|1476.5|1478.4|1477.4|1476.2|1475.2|0
1603893600000|2020-10-28 14:00:00|1477.7|1476.7|1478|1477|1478.8|1477.8|1477.3|1476.3|0
1603893900000|2020-10-28 14:05:00|1477.9|1476.9|1476.5|1475.5|1478|1477|1476.4|1475.4|0
1603894200000|2020-10-28 14:10:00|1476.4|1475.4|1475.5|1474.5|1476.9|1475.9|1475.5|1474.5|0
1603894500000|2020-10-28 14:15:00|1475.4|1474.4|1471.2|1470.2|1475.4|1474.4|1471|1470|0
1603894800000|2020-10-28 14:20:00|1471.3|1470.3|1469.7|1468.7|1471.5|1470.5|1468.9|1467.9|22
1603895100000|2020-10-28 14:25:00|1469.8|1468.8|1469.7|1468.7|1471.4|1470.4|1469.4|1468.4|30
1603895400000|2020-10-28 14:30:00|1469.8|1468.8|1469.7|1468.7|1471.9|1470.9|1469.2|1468.2|40
1603895700000|2020-10-28 14:35:00|1469.5|1468.5|1467.9|1466.9|1470.4|1469.4|1467.9|1466.9|0
1603896000000|2020-10-28 14:40:00|1467.4|1466.4|1466.8|1465.8|1467.8|1466.8|1466|1465|30
1603896300000|2020-10-28 14:45:00|1466.9|1465.9|1466.8|1465.8|1467.4|1466.4|1465.9|1464.9|0
1603896600000|2020-10-28 14:50:00|1466.7|1465.7|1467.7|1466.7|1467.7|1466.7|1466|1465|0
1603896900000|2020-10-28 14:55:00|1467.5|1466.5|1468.8|1467.8|1469|1468|1466.8|1465.8|0
1603897200000|2020-10-28 15:00:00|1468.4|1467.4|1465.9|1464.9|1469|1468|1465.9|1464.9|0
1603897500000|2020-10-28 15:05:00|1466|1465|1467.3|1466.3|1469|1468|1465.9|1464.9|6
1603897800000|2020-10-28 15:10:00|1467.2|1466.2|1467.8|1466.8|1468|1467|1466.7|1465.7|0
1603898100000|2020-10-28 15:15:00|1467.7|1466.7|1467.2|1466.2|1467.8|1466.8|1466.1|1465.1|0
1603898400000|2020-10-28 15:20:00|1467.5|1466.5|1464.6|1463.6|1467.8|1466.8|1464|1463|0
1603898700000|2020-10-28 15:25:00|1464.7|1463.7|1464.5|1463.5|1465|1464|1463|1462|0
1603899000000|2020-10-28 15:30:00|1464.3|1463.3|1462.8|1461.8|1464.5|1463.5|1462.8|1461.8|0
1603899300000|2020-10-28 15:35:00|1463|1462|1462.3|1461.3|1463.8|1462.8|1462.3|1461.3|0
1603899600000|2020-10-28 15:40:00|1462.8|1461.8|1465.2|1464.2|1465.3|1464.3|1462|1461|0
1603899900000|2020-10-28 15:45:00|1465.3|1464.3|1466.5|1465.5|1466.7|1465.7|1465.2|1464.2|0
1603900200000|2020-10-28 15:50:00|1466.3|1465.3|1467.2|1466.2|1468|1467|1465.8|1464.8|29
1603959300000|2020-10-29 08:15:00|1477.7|1476.7|1478.6|1477.6|1479.1|1478.1|1477.7|1476.7|0
1603959600000|2020-10-29 08:20:00|1478.5|1477.5|1483|1482|1483.2|1482.2|1478.3|1477.3|6
1603959900000|2020-10-29 08:25:00|1483.1|1482.1|1483.7|1482.7|1487|1486|1482.1|1481.1|0
1603960200000|2020-10-29 08:30:00|1483.6|1482.6|1483.6|1482.6|1486.6|1485.6|1482.1|1481.1|0
1603960500000|2020-10-29 08:35:00|1483.8|1482.8|1482.5|1481.5|1484.1|1483.1|1481.2|1480.2|0
1603960800000|2020-10-29 08:40:00|1482.3|1481.3|1483.3|1482.3|1483.6|1482.6|1481.6|1480.6|0
1603961100000|2020-10-29 08:45:00|1483.1|1482.1|1483.4|1482.4|1484.4|1483.4|1481.6|1480.6|2
1603961400000|2020-10-29 08:50:00|1483.6|1482.6|1484.1|1483.1|1484.6|1483.6|1483.3|1482.3|0
1603961700000|2020-10-29 08:55:00|1483.6|1482.6|1487.9|1486.9|1487.9|1486.9|1483.4|1482.4|0
1603962000000|2020-10-29 09:00:00|1487.8|1486.8|1487.4|1486.4|1488.9|1487.9|1486.4|1485.4|0
1603962300000|2020-10-29 09:05:00|1487.6|1486.6|1490.1|1489.1|1490.1|1489.1|1487.6|1486.6|0
1603962600000|2020-10-29 09:10:00|1490|1489|1490.9|1489.9|1492.1|1491.1|1489.3|1488.3|0
1603962900000|2020-10-29 09:15:00|1491.1|1490.1|1491.6|1490.6|1491.6|1490.6|1490.1|1489.1|0
1603963200000|2020-10-29 09:20:00|1491.1|1490.1|1490.9|1489.9|1493.6|1492.6|1490.9|1489.9|0
1603963500000|2020-10-29 09:25:00|1491.3|1490.3|1495.4|1494.4|1495.4|1494.4|1491.3|1490.3|0
1603963800000|2020-10-29 09:30:00|1495.6|1494.6|1493.1|1492.1|1495.6|1494.6|1492.4|1491.4|0
1603964100000|2020-10-29 09:35:00|1492.9|1491.9|1492.6|1491.6|1493.4|1492.4|1492.1|1491.1|0
1603964400000|2020-10-29 09:40:00|1492.4|1491.4|1493.9|1492.9|1494.4|1493.4|1492.4|1491.4|0
1603964700000|2020-10-29 09:45:00|1494.1|1493.1|1495.4|1494.4|1495.4|1494.4|1494.1|1493.1|0
1603965000000|2020-10-29 09:50:00|1495.6|1494.6|1496.9|1495.9|1497.1|1496.1|1495.6|1494.6|0
1603965300000|2020-10-29 09:55:00|1497|1496|1498.6|1497.6|1498.6|1497.6|1496.4|1495.4|0
1603965600000|2020-10-29 10:00:00|1498.9|1497.9|1499.3|1498.3|1499.3|1498.3|1498.1|1497.1|0
1603965900000|2020-10-29 10:05:00|1499.1|1498.1|1501.8|1500.8|1502|1501|1499.1|1498.1|0
1603966200000|2020-10-29 10:10:00|1502|1501|1499.1|1498.1|1502.3|1501.3|1499|1498|0
1603966500000|2020-10-29 10:15:00|1499|1498|1497.6|1496.6|1499|1498|1497.5|1496.5|0
1603966800000|2020-10-29 10:20:00|1497.9|1496.9|1497.5|1496.5|1498.4|1497.4|1497.4|1496.4|0
1603967100000|2020-10-29 10:25:00|1497.6|1496.6|1498.5|1497.5|1499.4|1498.4|1497|1496|0
1603967400000|2020-10-29 10:30:00|1498.3|1497.3|1499.4|1498.4|1499.9|1498.9|1498.3|1497.3|0
1603967700000|2020-10-29 10:35:00|1499.3|1498.3|1501.6|1500.6|1502|1501|1499|1498|0
1603968000000|2020-10-29 10:40:00|1501.5|1500.5|1503.1|1502.1|1504|1503|1501.5|1500.5|0
1603968300000|2020-10-29 10:45:00|1503|1502|1504.1|1503.1|1504.3|1503.3|1502.6|1501.6|0
1603968600000|2020-10-29 10:50:00|1504.3|1503.3|1502.4|1501.4|1504.4|1503.4|1502.1|1501.1|0
1603968900000|2020-10-29 10:55:00|1502.3|1501.3|1501.5|1500.5|1503.5|1502.5|1500.8|1499.8|0
1603969200000|2020-10-29 11:00:00|1501.3|1500.3|1499.8|1498.8|1501.5|1500.5|1499.6|1498.6|0
1603969500000|2020-10-29 11:05:00|1499.6|1498.6|1499.3|1498.3|1500.6|1499.6|1499.3|1498.3|0
1603969800000|2020-10-29 11:10:00|1499.1|1498.1|1495.6|1494.6|1499.3|1498.3|1495.3|1494.3|0
1603970100000|2020-10-29 11:15:00|1495.8|1494.8|1494|1493|1496|1495|1493.6|1492.6|0
1603970400000|2020-10-29 11:20:00|1494.1|1493.1|1494|1493|1494.8|1493.8|1493.6|1492.6|0
1603970700000|2020-10-29 11:25:00|1493.8|1492.8|1493|1492|1494.3|1493.3|1493|1492|0
1603971000000|2020-10-29 11:30:00|1492.9|1491.9|1491.8|1490.8|1493|1492|1491|1490|1
1603971300000|2020-10-29 11:35:00|1491.9|1490.9|1491|1490|1493|1492|1490.8|1489.8|0
1603971600000|2020-10-29 11:40:00|1491.1|1490.1|1489.5|1488.5|1491.4|1490.4|1489.5|1488.5|0
1603971900000|2020-10-29 11:45:00|1489.6|1488.6|1490.4|1489.4|1491|1490|1489.6|1488.6|0
1603972200000|2020-10-29 11:50:00|1490.8|1489.8|1491.6|1490.6|1491.6|1490.6|1490|1489|0
1603972500000|2020-10-29 11:55:00|1491.5|1490.5|1488.9|1487.9|1491.9|1490.9|1488.9|1487.9|0
1603972800000|2020-10-29 12:00:00|1488.8|1487.8|1487.3|1486.3|1489.4|1488.4|1486.9|1485.9|0
1603973100000|2020-10-29 12:05:00|1487.1|1486.1|1487.8|1486.8|1488.4|1487.4|1486.9|1485.9|0
1603973400000|2020-10-29 12:10:00|1487.6|1486.6|1487.8|1486.8|1489.1|1488.1|1487.6|1486.6|0
1603973700000|2020-10-29 12:15:00|1488|1487|1487.1|1486.1|1488|1487|1487|1486|0
1603974000000|2020-10-29 12:20:00|1487|1486|1486.6|1485.6|1487.3|1486.3|1486.3|1485.3|0
1603974300000|2020-10-29 12:25:00|1486.8|1485.8|1487.4|1486.4|1487.4|1486.4|1486.6|1485.6|1
1603974600000|2020-10-29 12:30:00|1487.6|1486.6|1487.9|1486.9|1488.1|1487.1|1487.1|1486.1|0
1603974900000|2020-10-29 12:35:00|1487.8|1486.8|1489.9|1488.9|1490|1489|1487.8|1486.8|0
1603975200000|2020-10-29 12:40:00|1489.6|1488.6|1489.6|1488.6|1489.9|1488.9|1489.3|1488.3|0
1603975500000|2020-10-29 12:45:00|1489.4|1488.4|1486.8|1485.8|1489.6|1488.6|1486.8|1485.8|0
1603975800000|2020-10-29 12:50:00|1487|1486|1487.3|1486.3|1487.5|1486.5|1486.8|1485.8|0
1603976100000|2020-10-29 12:55:00|1487|1486|1487|1486|1487|1486|1486.5|1485.5|0
1603976400000|2020-10-29 13:00:00|1486.8|1485.8|1486.8|1485.8|1487|1486|1485.8|1484.8|0
1603976700000|2020-10-29 13:05:00|1487|1486|1486.5|1485.5|1488|1487|1486|1485|0
1603977000000|2020-10-29 13:10:00|1486.8|1485.8|1487.5|1486.5|1487.9|1486.9|1486.5|1485.5|0
1603977300000|2020-10-29 13:15:00|1487.8|1486.8|1488.8|1487.8|1488.8|1487.8|1487.3|1486.3|0
1603977600000|2020-10-29 13:20:00|1488.6|1487.6|1489.6|1488.6|1489.8|1488.8|1488.6|1487.6|0
1603977900000|2020-10-29 13:25:00|1489.5|1488.5|1488.5|1487.5|1490|1489|1488.3|1487.3|0
1603978200000|2020-10-29 13:30:00|1488.3|1487.3|1486.8|1485.8|1488.9|1487.9|1486.8|1485.8|0
1603978500000|2020-10-29 13:35:00|1486.5|1485.5|1484.8|1483.8|1487.5|1486.5|1484.5|1483.5|0
1603978800000|2020-10-29 13:40:00|1484.5|1483.5|1481|1480|1485|1484|1480.5|1479.5|0
1603979100000|2020-10-29 13:45:00|1480.8|1479.8|1481.3|1480.3|1483.5|1482.5|1479.8|1478.8|0
1603979400000|2020-10-29 13:50:00|1481.5|1480.5|1484.3|1483.3|1484.8|1483.8|1481.3|1480.3|0
1603979700000|2020-10-29 13:55:00|1484|1483|1485.8|1484.8|1485.8|1484.8|1483.5|1482.5|0
1603980000000|2020-10-29 14:00:00|1486|1485|1487.3|1486.3|1487.3|1486.3|1485.5|1484.5|0
1603980300000|2020-10-29 14:05:00|1487.1|1486.1|1487.5|1486.5|1487.5|1486.5|1486|1485|0
1603980600000|2020-10-29 14:10:00|1487.8|1486.8|1486.6|1485.6|1488.3|1487.3|1485.8|1484.8|0
1603980900000|2020-10-29 14:15:00|1486.8|1485.8|1487.3|1486.3|1488.5|1487.5|1486.3|1485.3|0
1603981200000|2020-10-29 14:20:00|1487.5|1486.5|1485.8|1484.8|1487.5|1486.5|1485.5|1484.5|0
1603981500000|2020-10-29 14:25:00|1485.6|1484.6|1485.1|1484.1|1485.8|1484.8|1484.1|1483.1|0
1603981800000|2020-10-29 14:30:00|1485.3|1484.3|1484.8|1483.8|1486|1485|1484.6|1483.6|0
1603982100000|2020-10-29 14:35:00|1484.6|1483.6|1486|1485|1486|1485|1483.3|1482.3|0
1603982400000|2020-10-29 14:40:00|1486.3|1485.3|1487.9|1486.9|1487.9|1486.9|1486.3|1485.3|0
1603982700000|2020-10-29 14:45:00|1488|1487|1489.5|1488.5|1489.5|1488.5|1487.8|1486.8|0
1603983000000|2020-10-29 14:50:00|1489.6|1488.6|1489.4|1488.4|1490.1|1489.1|1487.8|1486.8|0
1603983300000|2020-10-29 14:55:00|1489.3|1488.3|1488.8|1487.8|1490.3|1489.3|1488.5|1487.5|0
1603983600000|2020-10-29 15:00:00|1488.9|1487.9|1488.6|1487.6|1489.4|1488.4|1488|1487|0
1603983900000|2020-10-29 15:05:00|1488.8|1487.8|1490.8|1489.8|1490.8|1489.8|1488|1487|0
1603984200000|2020-10-29 15:10:00|1490.7|1489.7|1491.5|1490.5|1492.2|1491.2|1490.2|1489.2|0
1603984500000|2020-10-29 15:15:00|1491|1490|1494.5|1493.5|1494.5|1493.5|1490.8|1489.8|0
1603984800000|2020-10-29 15:20:00|1494.7|1493.7|1498.8|1497.8|1499|1498|1494.3|1493.3|0
1603985100000|2020-10-29 15:25:00|1499|1498|1497.5|1496.5|1500|1499|1497.5|1496.5|0
1603985400000|2020-10-29 15:30:00|1497.3|1496.3|1498.2|1497.2|1499|1498|1495.5|1494.5|0
1603985700000|2020-10-29 15:35:00|1498.7|1497.7|1498.5|1497.5|1499.5|1498.5|1498.1|1497.1|0
1603986000000|2020-10-29 15:40:00|1498.3|1497.3|1496.7|1495.7|1498.3|1497.3|1496.1|1495.1|0
1603986300000|2020-10-29 15:45:00|1496.8|1495.8|1496|1495|1497.3|1496.3|1496|1495|0
1603986600000|2020-10-29 15:50:00|1496.1|1495.1|1496.2|1495.2|1498.1|1497.1|1496|1495|37
1604050800000|2020-10-30 09:40:00|1491.2|1490.2|1493|1492|1493.2|1492.2|1491.2|1490.2|0
1604051100000|2020-10-30 09:45:00|1492.7|1491.7|1493.8|1492.8|1494|1493|1492.2|1491.2|0
1604051400000|2020-10-30 09:50:00|1494|1493|1490.7|1489.7|1494.2|1493.2|1490.7|1489.7|0
1604051700000|2020-10-30 09:55:00|1490.6|1489.6|1492|1491|1492.1|1491.1|1490.3|1489.3|0
1604052000000|2020-10-30 10:00:00|1491.8|1490.8|1492.5|1491.5|1492.5|1491.5|1490.8|1489.8|0
1604052300000|2020-10-30 10:05:00|1492.7|1491.7|1494.3|1493.3|1495.2|1494.2|1492.2|1491.2|0
1604052600000|2020-10-30 10:10:00|1494.2|1493.2|1494.3|1493.3|1494.7|1493.7|1493.5|1492.5|0
1604052900000|2020-10-30 10:15:00|1494.2|1493.2|1493.5|1492.5|1494.2|1493.2|1493.2|1492.2|0
1604053200000|2020-10-30 10:20:00|1493.3|1492.3|1492.7|1491.7|1494.7|1493.7|1492.5|1491.5|0
1604053500000|2020-10-30 10:25:00|1493|1492|1492.3|1491.3|1493|1492|1491.3|1490.3|0
1604053800000|2020-10-30 10:30:00|1492.5|1491.5|1493.5|1492.5|1493.7|1492.7|1492.2|1491.2|0
1604054100000|2020-10-30 10:35:00|1493.3|1492.3|1492.6|1491.6|1493.5|1492.5|1492.2|1491.2|0
1604054400000|2020-10-30 10:40:00|1492.5|1491.5|1492.2|1491.2|1492.7|1491.7|1492|1491|0
1604054700000|2020-10-30 10:45:00|1492.1|1491.1|1491.2|1490.2|1493.2|1492.2|1491.1|1490.1|4
1604055000000|2020-10-30 10:50:00|1491.3|1490.3|1494.1|1493.1|1494.7|1493.7|1491.3|1490.3|0
1604055300000|2020-10-30 10:55:00|1494.2|1493.2|1494.5|1493.5|1494.8|1493.8|1493.7|1492.7|0
1604055600000|2020-10-30 11:00:00|1494.3|1493.3|1494.5|1493.5|1495.5|1494.5|1494.2|1493.2|0
1604055900000|2020-10-30 11:05:00|1494.3|1493.3|1495.3|1494.3|1495.6|1494.6|1494|1493|0
1604056200000|2020-10-30 11:10:00|1495.2|1494.2|1495|1494|1495.5|1494.5|1494.7|1493.7|0
1604056500000|2020-10-30 11:15:00|1495.1|1494.1|1496|1495|1496.2|1495.2|1494.5|1493.5|0
1604056800000|2020-10-30 11:20:00|1496.2|1495.2|1497.1|1496.1|1497.3|1496.3|1495.7|1494.7|0
1604057100000|2020-10-30 11:25:00|1497.2|1496.2|1496|1495|1497.2|1496.2|1496|1495|0
1604057400000|2020-10-30 11:30:00|1495.8|1494.8|1495.6|1494.6|1496.1|1495.1|1495.6|1494.6|0
1604057700000|2020-10-30 11:35:00|1494.5|1493.5|1497.2|1496.2|1498|1497|1494.1|1493.1|4
1604058000000|2020-10-30 11:40:00|1497.1|1496.1|1497.7|1496.7|1498.2|1497.2|1497|1496|0
1604058300000|2020-10-30 11:45:00|1497.5|1496.5|1496.5|1495.5|1498|1497|1496.2|1495.2|0
1604058600000|2020-10-30 11:50:00|1496.6|1495.6|1496.7|1495.7|1497.7|1496.7|1496.5|1495.5|0
1604058900000|2020-10-30 11:55:00|1496.6|1495.6|1498|1497|1498.8|1497.8|1496.5|1495.5|0
1604059200000|2020-10-30 12:00:00|1497.8|1496.8|1497.2|1496.2|1498.1|1497.1|1497.1|1496.1|0
1604059500000|2020-10-30 12:05:00|1497.3|1496.3|1497.7|1496.7|1498.8|1497.8|1497.2|1496.2|0
1604059800000|2020-10-30 12:10:00|1497.8|1496.8|1496.8|1495.8|1498.7|1497.7|1496.7|1495.7|0
1604060100000|2020-10-30 12:15:00|1496.7|1495.7|1495.7|1494.7|1497.8|1496.8|1495.3|1494.3|0
1604060400000|2020-10-30 12:20:00|1495.6|1494.6|1495.2|1494.2|1495.7|1494.7|1495|1494|0
1604060700000|2020-10-30 12:25:00|1495.3|1494.3|1494.5|1493.5|1497.1|1496.1|1494.2|1493.2|0
1604061000000|2020-10-30 12:30:00|1494.3|1493.3|1494.2|1493.2|1494.7|1493.7|1494.2|1493.2|0
1604061300000|2020-10-30 12:35:00|1494.1|1493.1|1494.7|1493.7|1494.7|1493.7|1494.1|1493.1|0
1604061600000|2020-10-30 12:40:00|1494.5|1493.5|1495.5|1494.5|1495.7|1494.7|1494.3|1493.3|0
1604061900000|2020-10-30 12:45:00|1495.7|1494.7|1495.8|1494.8|1496.9|1495.9|1495|1494|0
1604062200000|2020-10-30 12:50:00|1497.2|1496.2|1496|1495|1497.2|1496.2|1495.8|1494.8|0
1604062500000|2020-10-30 12:55:00|1495.8|1494.8|1495.8|1494.8|1497.5|1496.5|1495|1494|0
1604062800000|2020-10-30 13:00:00|1496|1495|1495|1494|1496.7|1495.7|1494.5|1493.5|0
1604063100000|2020-10-30 13:05:00|1494.9|1493.9|1494.5|1493.5|1496.2|1495.2|1494.3|1493.3|0
1604063400000|2020-10-30 13:10:00|1494.7|1493.7|1494.3|1493.3|1496.5|1495.5|1494.2|1493.2|0
1604063700000|2020-10-30 13:15:00|1495.4|1494.4|1493.8|1492.8|1495.4|1494.4|1493.5|1492.5|0
1604064000000|2020-10-30 13:20:00|1493.5|1492.5|1493|1492|1494.4|1493.4|1492.3|1491.3|0
1604064300000|2020-10-30 13:25:00|1493.2|1492.2|1493|1492|1493.2|1492.2|1492.7|1491.7|0
1604064600000|2020-10-30 13:30:00|1494.4|1493.4|1493.7|1492.7|1494.8|1493.8|1492.4|1491.4|0
1604064900000|2020-10-30 13:35:00|1493.8|1492.8|1495.8|1494.8|1497|1496|1493.7|1492.7|0
1604065200000|2020-10-30 13:40:00|1495.7|1494.7|1493.2|1492.2|1503.8|1502.8|1493.2|1492.2|0
1604065500000|2020-10-30 13:45:00|1492.9|1491.9|1490.4|1489.4|1493.9|1492.9|1490.4|1489.4|0
1604065800000|2020-10-30 13:50:00|1490.5|1489.5|1490.2|1489.2|1492|1491|1489.8|1488.8|0
1604066100000|2020-10-30 13:55:00|1490.3|1489.3|1491.3|1490.3|1492.9|1491.9|1490|1489|0
1604066400000|2020-10-30 14:00:00|1491|1490|1489.8|1488.8|1492.2|1491.2|1489.2|1488.2|1
1604066700000|2020-10-30 14:05:00|1489.9|1488.9|1490.2|1489.2|1491.8|1490.8|1489.8|1488.8|0
1604067000000|2020-10-30 14:10:00|1490.3|1489.3|1490|1489|1491.7|1490.7|1489.7|1488.7|0
1604067300000|2020-10-30 14:15:00|1489.8|1488.8|1490|1489|1491.4|1490.4|1489|1488|0
1604067600000|2020-10-30 14:20:00|1490.2|1489.2|1490.7|1489.7|1491.8|1490.8|1489.8|1488.8|0
1604067900000|2020-10-30 14:25:00|1490.9|1489.9|1488.5|1487.5|1491.5|1490.5|1488.3|1487.3|0
1604068200000|2020-10-30 14:30:00|1490.5|1489.5|1488|1487|1490.5|1489.5|1488|1487|0
1604068500000|2020-10-30 14:35:00|1487.9|1486.9|1488.7|1487.7|1489.5|1488.5|1487.5|1486.5|0
1604068800000|2020-10-30 14:40:00|1488.4|1487.4|1488.3|1487.3|1489.5|1488.5|1487.8|1486.8|0
1604069100000|2020-10-30 14:45:00|1489.5|1488.5|1487|1486|1489.5|1488.5|1487|1486|0
1604069400000|2020-10-30 14:50:00|1486.8|1485.8|1486.8|1485.8|1488.4|1487.4|1486.2|1485.2|0
1604069700000|2020-10-30 14:55:00|1486.9|1485.9|1485.4|1484.4|1487.3|1486.3|1485.4|1484.4|0
1604070000000|2020-10-30 15:00:00|1485.3|1484.3|1486|1485|1487.3|1486.3|1485.3|1484.3|0
1604070300000|2020-10-30 15:05:00|1485.8|1484.8|1484.9|1483.9|1488.3|1487.3|1484.9|1483.9|1
1604070600000|2020-10-30 15:10:00|1484.8|1483.8|1485.9|1484.9|1487.4|1486.4|1484.5|1483.5|0
1604070900000|2020-10-30 15:15:00|1486|1485|1484|1483|1487|1486|1483.3|1482.3|0
1604071200000|2020-10-30 15:20:00|1483.8|1482.8|1485|1484|1485.8|1484.8|1483.3|1482.3|0
1604071500000|2020-10-30 15:25:00|1484.9|1483.9|1483.3|1482.3|1486.2|1485.2|1482.8|1481.8|0
1604071800000|2020-10-30 15:30:00|1483.4|1482.4|1483|1482|1484.3|1483.3|1482.5|1481.5|0
1604072100000|2020-10-30 15:35:00|1482.8|1481.8|1484|1483|1485.7|1484.7|1482.8|1481.8|0
1604072400000|2020-10-30 15:40:00|1484.2|1483.2|1485.8|1484.8|1486.8|1485.8|1484|1483|0
1604072700000|2020-10-30 15:45:00|1485.7|1484.7|1486|1485|1487.8|1486.8|1485.3|1484.3|0
1604073000000|2020-10-30 15:50:00|1485.9|1484.9|1487.2|1486.2|1487.8|1486.8|1485.7|1484.7|16
1604304000000|2020-11-02 08:00:00|1485.7|1484.7|1489.2|1488.2|1489.2|1488.2|1485.7|1484.7|0
1604304300000|2020-11-02 08:05:00|1489.9|1488.9|1486.4|1485.4|1489.9|1488.9|1486|1485|0
1604304600000|2020-11-02 08:10:00|1486.3|1485.3|1484.5|1483.5|1486.3|1485.3|1483|1482|1
1604304900000|2020-11-02 08:15:00|1484.3|1483.3|1481.9|1480.9|1484.3|1483.3|1481.5|1480.5|0
1604305200000|2020-11-02 08:20:00|1481.8|1480.8|1478.5|1477.5|1481.8|1480.8|1477.2|1476.2|1
1604305500000|2020-11-02 08:25:00|1478.7|1477.7|1481.7|1480.7|1481.7|1480.7|1478|1477|0
1604305800000|2020-11-02 08:30:00|1481.9|1480.9|1485.3|1484.3|1485.3|1484.3|1481.7|1480.7|0
1604306100000|2020-11-02 08:35:00|1485.5|1484.5|1485.8|1484.8|1486.8|1485.8|1485.3|1484.3|17
1604306400000|2020-11-02 08:40:00|1485.3|1484.3|1485.5|1484.5|1485.5|1484.5|1483.5|1482.5|0
1604306700000|2020-11-02 08:45:00|1485.9|1484.9|1485.2|1484.2|1486.8|1485.8|1485.2|1484.2|0
1604307000000|2020-11-02 08:50:00|1485|1484|1486.3|1485.3|1486.7|1485.7|1484.5|1483.5|0
1604307300000|2020-11-02 08:55:00|1486.5|1485.5|1486.8|1485.8|1487.4|1486.4|1486|1485|0
1604307600000|2020-11-02 09:00:00|1486.7|1485.7|1487.8|1486.8|1488|1487|1486.5|1485.5|0
1604307900000|2020-11-02 09:05:00|1487.7|1486.7|1487.3|1486.3|1487.8|1486.8|1486.5|1485.5|0
1604308200000|2020-11-02 09:10:00|1487.4|1486.4|1488.9|1487.9|1488.9|1487.9|1487.4|1486.4|0
1604308500000|2020-11-02 09:15:00|1488.8|1487.8|1490.5|1489.5|1490.5|1489.5|1487.9|1486.9|0
1604308800000|2020-11-02 09:20:00|1490.8|1489.8|1490.4|1489.4|1491.5|1490.5|1489.8|1488.8|0
1604309100000|2020-11-02 09:25:00|1490.5|1489.5|1490.2|1489.2|1491.9|1490.9|1489.9|1488.9|0
1604309400000|2020-11-02 09:30:00|1489.9|1488.9|1492.2|1491.2|1493.2|1492.2|1489.9|1488.9|0
1604309700000|2020-11-02 09:35:00|1492.3|1491.3|1494.4|1493.4|1494.5|1493.5|1492.2|1491.2|0
1604310000000|2020-11-02 09:40:00|1494.5|1493.5|1494.2|1493.2|1495.2|1494.2|1493.7|1492.7|0
1604310300000|2020-11-02 09:45:00|1493.7|1492.7|1492.9|1491.9|1493.7|1492.7|1492.2|1491.2|0
1604310600000|2020-11-02 09:50:00|1493.2|1492.2|1494.4|1493.4|1495.2|1494.2|1493.2|1492.2|0
1604310900000|2020-11-02 09:55:00|1494.3|1493.3|1494.3|1493.3|1495.2|1494.2|1493.7|1492.7|0
1604311200000|2020-11-02 10:00:00|1494.4|1493.4|1494.4|1493.4|1495.8|1494.8|1494.3|1493.3|0
1604311500000|2020-11-02 10:05:00|1494.7|1493.7|1491.9|1490.9|1495|1494|1491.9|1490.9|0
1604311800000|2020-11-02 10:10:00|1491.8|1490.8|1492.2|1491.2|1492.7|1491.7|1491.4|1490.4|0
1604312100000|2020-11-02 10:15:00|1492.4|1491.4|1490.7|1489.7|1492.4|1491.4|1490.4|1489.4|0
1604312400000|2020-11-02 10:20:00|1490.8|1489.8|1491.3|1490.3|1491.7|1490.7|1490.7|1489.7|0
1604312700000|2020-11-02 10:25:00|1491.2|1490.2|1491.9|1490.9|1492.4|1491.4|1491.2|1490.2|0
1604313000000|2020-11-02 10:30:00|1491.8|1490.8|1493.4|1492.4|1493.4|1492.4|1491.4|1490.4|0
1604313300000|2020-11-02 10:35:00|1493.5|1492.5|1494.2|1493.2|1495.2|1494.2|1493.4|1492.4|0
1604313600000|2020-11-02 10:40:00|1494.3|1493.3|1493.7|1492.7|1495.2|1494.2|1493.4|1492.4|0
1604313900000|2020-11-02 10:45:00|1493.5|1492.5|1492.2|1491.2|1493.7|1492.7|1492.2|1491.2|0
1604314200000|2020-11-02 10:50:00|1492.3|1491.3|1492.9|1491.9|1493.7|1492.7|1492.2|1491.2|0
1604314500000|2020-11-02 10:55:00|1493|1492|1492.9|1491.9|1494.3|1493.3|1492.9|1491.9|0
1604314800000|2020-11-02 11:00:00|1493.2|1492.2|1493.5|1492.5|1493.9|1492.9|1492.9|1491.9|0
1604315100000|2020-11-02 11:05:00|1493.7|1492.7|1494.2|1493.2|1494.2|1493.2|1492.2|1491.2|0
1604315400000|2020-11-02 11:10:00|1494.3|1493.3|1495.8|1494.8|1495.9|1494.9|1494.2|1493.2|0
1604315700000|2020-11-02 11:15:00|1495.9|1494.9|1495|1494|1495.9|1494.9|1494.9|1493.9|0
1604316000000|2020-11-02 11:20:00|1494.9|1493.9|1495.7|1494.7|1495.8|1494.8|1494.9|1493.9|0
1604316300000|2020-11-02 11:25:00|1495.8|1494.8|1493.7|1492.7|1495.8|1494.8|1493.5|1492.5|0
1604316600000|2020-11-02 11:30:00|1493.4|1492.4|1492.8|1491.8|1493.7|1492.7|1492.7|1491.7|0
1604316900000|2020-11-02 11:35:00|1492.9|1491.9|1494.3|1493.3|1494.7|1493.7|1492.9|1491.9|0
1604317200000|2020-11-02 11:40:00|1494.4|1493.4|1494.4|1493.4|1494.5|1493.5|1494.2|1493.2|0
1604317500000|2020-11-02 11:45:00|1494.3|1493.3|1493.4|1492.4|1494.4|1493.4|1492.9|1491.9|0
1604317800000|2020-11-02 11:50:00|1493.5|1492.5|1494.2|1493.2|1494.2|1493.2|1492.9|1491.9|0
1604318100000|2020-11-02 11:55:00|1494.3|1493.3|1492.9|1491.9|1494.3|1493.3|1492.9|1491.9|0
1604318400000|2020-11-02 12:00:00|1493|1492|1491.4|1490.4|1493|1492|1491.4|1490.4|0
1604318700000|2020-11-02 12:05:00|1491.7|1490.7|1492|1491|1492.2|1491.2|1491.4|1490.4|0
1604319000000|2020-11-02 12:10:00|1492.2|1491.2|1494.3|1493.3|1494.3|1493.3|1492.2|1491.2|0
1604319300000|2020-11-02 12:15:00|1494.2|1493.2|1491.7|1490.7|1494.2|1493.2|1491.4|1490.4|0
1604319600000|2020-11-02 12:20:00|1491.5|1490.5|1489.9|1488.9|1491.5|1490.5|1489.8|1488.8|0
1604319900000|2020-11-02 12:25:00|1489.8|1488.8|1489.9|1488.9|1489.9|1488.9|1489.7|1488.7|0
1604320200000|2020-11-02 12:30:00|1490|1489|1489|1488|1490.7|1489.7|1488.9|1487.9|0
1604320500000|2020-11-02 12:35:00|1488.9|1487.9|1489.2|1488.2|1489.9|1488.9|1488.9|1487.9|0
1604320800000|2020-11-02 12:40:00|1489.5|1488.5|1491.4|1490.4|1491.6|1490.6|1489.4|1488.4|0
1604321100000|2020-11-02 12:45:00|1491|1490|1491.6|1490.6|1491.7|1490.7|1490.7|1489.7|0
1604321400000|2020-11-02 12:50:00|1491.5|1490.5|1489.5|1488.5|1491.6|1490.6|1489.4|1488.4|0
1604321700000|2020-11-02 12:55:00|1489.4|1488.4|1489.6|1488.6|1489.7|1488.7|1489.2|1488.2|0
1604322000000|2020-11-02 13:00:00|1489.5|1488.5|1490.7|1489.7|1490.7|1489.7|1489.5|1488.5|0
1604322300000|2020-11-02 13:05:00|1490.9|1489.9|1489.5|1488.5|1490.9|1489.9|1488.7|1487.7|0
1604322600000|2020-11-02 13:10:00|1489.4|1488.4|1489.2|1488.2|1489.5|1488.5|1488.5|1487.5|0
1604322900000|2020-11-02 13:15:00|1489.1|1488.1|1488.7|1487.7|1489.5|1488.5|1488.7|1487.7|0
1604323200000|2020-11-02 13:20:00|1489|1488|1489.2|1488.2|1489.5|1488.5|1488.7|1487.7|1
1604323500000|2020-11-02 13:25:00|1488.9|1487.9|1489.2|1488.2|1489.4|1488.4|1488|1487|0
1604323800000|2020-11-02 13:30:00|1489.4|1488.4|1488|1487|1489.7|1488.7|1488|1487|0
1604324100000|2020-11-02 13:35:00|1487.9|1486.9|1486.4|1485.4|1488|1487|1486.2|1485.2|1
1604324400000|2020-11-02 13:40:00|1486.2|1485.2|1486.7|1485.7|1487.1|1486.1|1485.1|1484.1|0
1604324700000|2020-11-02 13:45:00|1486.6|1485.6|1485.4|1484.4|1487.1|1486.1|1485.4|1484.4|0
1604325000000|2020-11-02 13:50:00|1485.5|1484.5|1487|1486|1487.2|1486.2|1485.4|1484.4|1
1604325300000|2020-11-02 13:55:00|1487.1|1486.1|1488|1487|1488.4|1487.4|1487.1|1486.1|0
1604325600000|2020-11-02 14:00:00|1488.2|1487.2|1489|1488|1489.2|1488.2|1487.7|1486.7|0
1604325900000|2020-11-02 14:05:00|1489.1|1488.1|1490|1489|1490.1|1489.1|1488.7|1487.7|1
1604326200000|2020-11-02 14:10:00|1489.9|1488.9|1490.2|1489.2|1490.9|1489.9|1489.2|1488.2|0
1604326500000|2020-11-02 14:15:00|1490.5|1489.5|1488.7|1487.7|1490.5|1489.5|1488.5|1487.5|0
1604326800000|2020-11-02 14:20:00|1488.6|1487.6|1489|1488|1489.4|1488.4|1487.7|1486.7|1
1604327100000|2020-11-02 14:25:00|1489.1|1488.1|1491.4|1490.4|1492|1491|1489.1|1488.1|0
1604327400000|2020-11-02 14:30:00|1491.9|1490.9|1490.7|1489.7|1492.9|1491.9|1490.5|1489.5|0
1604327700000|2020-11-02 14:35:00|1490.9|1489.9|1491.7|1490.7|1492.4|1491.4|1490.2|1489.2|3
1604328000000|2020-11-02 14:40:00|1492|1491|1492.4|1491.4|1493|1492|1491.6|1490.6|0
1604328300000|2020-11-02 14:45:00|1492.5|1491.5|1494.7|1493.7|1495|1494|1492.2|1491.2|0
1604328600000|2020-11-02 14:50:00|1494.6|1493.6|1499.1|1498.1|1499.9|1498.9|1494.6|1493.6|2
1604328900000|2020-11-02 14:55:00|1499.2|1498.2|1501.2|1500.2|1501.4|1500.4|1497.7|1496.7|1
1604329200000|2020-11-02 15:00:00|1501.5|1500.5|1498.4|1497.4|1501.9|1500.9|1498.4|1497.4|0
1604329500000|2020-11-02 15:05:00|1498.6|1497.6|1499.5|1498.5|1499.5|1498.5|1497.5|1496.5|0
1604329800000|2020-11-02 15:10:00|1499.2|1498.2|1497.7|1496.7|1500|1499|1497.1|1496.1|1
1604330100000|2020-11-02 15:15:00|1497.9|1496.9|1497.2|1496.2|1498|1497|1496.7|1495.7|0
1604330400000|2020-11-02 15:20:00|1497.4|1496.4|1497.1|1496.1|1497.7|1496.7|1496.2|1495.2|0
1604330700000|2020-11-02 15:25:00|1497|1496|1495.1|1494.1|1497.1|1496.1|1495.1|1494.1|1
1604331000000|2020-11-02 15:30:00|1495|1494|1496.5|1495.5|1496.5|1495.5|1494.7|1493.7|0
1604331300000|2020-11-02 15:35:00|1496.6|1495.6|1495.7|1494.7|1497.2|1496.2|1495|1494|0
1604331600000|2020-11-02 15:40:00|1495.9|1494.9|1496.5|1495.5|1496.9|1495.9|1495.9|1494.9|1
1604331900000|2020-11-02 15:45:00|1496.4|1495.4|1497.5|1496.5|1497.5|1496.5|1496.4|1495.4|0
1604332200000|2020-11-02 15:50:00|1497.4|1496.4|1497.9|1496.9|1498.4|1497.4|1496.9|1495.9|15
1604392200000|2020-11-03 08:30:00|1514.9|1513.9|1512.9|1511.9|1515.1|1514.1|1512.9|1511.9|1
1604392500000|2020-11-03 08:35:00|1512.6|1511.6|1513.9|1512.9|1513.9|1512.9|1511|1510|0
1604392800000|2020-11-03 08:40:00|1514.1|1513.1|1516|1515|1516|1515|1513.4|1512.4|0
1604393100000|2020-11-03 08:45:00|1516.2|1515.2|1519.5|1518.5|1519.5|1518.5|1516.1|1515.1|0
1604393400000|2020-11-03 08:50:00|1519.6|1518.6|1522.4|1521.4|1522.4|1521.4|1519.6|1518.6|0
1604393700000|2020-11-03 08:55:00|1522.5|1521.5|1521|1520|1522.8|1521.8|1520.5|1519.5|3
1604394000000|2020-11-03 09:00:00|1520.9|1519.9|1519.3|1518.3|1520.9|1519.9|1517.8|1516.8|0
1604394300000|2020-11-03 09:05:00|1519.1|1518.1|1517.8|1516.8|1519.5|1518.5|1517|1516|0
1604394600000|2020-11-03 09:10:00|1517.9|1516.9|1516.8|1515.8|1518.3|1517.3|1516.6|1515.6|0
1604394900000|2020-11-03 09:15:00|1516.5|1515.5|1518|1517|1518.8|1517.8|1516.3|1515.3|0
1604395200000|2020-11-03 09:20:00|1517.9|1516.9|1516|1515|1518.5|1517.5|1515.8|1514.8|0
1604395500000|2020-11-03 09:25:00|1515.9|1514.9|1515.3|1514.3|1516.1|1515.1|1515.3|1514.3|0
1604395800000|2020-11-03 09:30:00|1515.4|1514.4|1513.8|1512.8|1515.5|1514.5|1512.8|1511.8|2
1604396100000|2020-11-03 09:35:00|1513.6|1512.6|1513.8|1512.8|1513.9|1512.9|1512.5|1511.5|0
1604396400000|2020-11-03 09:40:00|1513.6|1512.6|1514.9|1513.9|1515.5|1514.5|1513.6|1512.6|0
1604396700000|2020-11-03 09:45:00|1515|1514|1515.5|1514.5|1515.6|1514.6|1514.9|1513.9|0
1604397000000|2020-11-03 09:50:00|1515.4|1514.4|1515.8|1514.8|1515.8|1514.8|1514.9|1513.9|0
1604397300000|2020-11-03 09:55:00|1515.9|1514.9|1516.1|1515.1|1517.5|1516.5|1515.1|1514.1|1
1604397600000|2020-11-03 10:00:00|1516|1515|1515.1|1514.1|1516|1515|1514.5|1513.5|0
1604397900000|2020-11-03 10:05:00|1515|1514|1515.3|1514.3|1515.8|1514.8|1514.5|1513.5|0
1604398200000|2020-11-03 10:10:00|1515.4|1514.4|1515.4|1514.4|1516|1515|1515.3|1514.3|0
1604398500000|2020-11-03 10:15:00|1515.3|1514.3|1516.8|1515.8|1516.9|1515.9|1514.1|1513.1|6
1604398800000|2020-11-03 10:20:00|1516.9|1515.9|1517.5|1516.5|1518.1|1517.1|1516.6|1515.6|0
1604399100000|2020-11-03 10:25:00|1517.6|1516.6|1518.3|1517.3|1518.3|1517.3|1516.9|1515.9|0
1604399400000|2020-11-03 10:30:00|1518.4|1517.4|1519.1|1518.1|1519.1|1518.1|1518.1|1517.1|0
1604399700000|2020-11-03 10:35:00|1519|1518|1518.1|1517.1|1519.5|1518.5|1518.1|1517.1|0
1604400000000|2020-11-03 10:40:00|1518.3|1517.3|1516.8|1515.8|1518.3|1517.3|1516.8|1515.8|0
1604400300000|2020-11-03 10:45:00|1516.9|1515.9|1516.8|1515.8|1518.1|1517.1|1516.8|1515.8|0
1604400600000|2020-11-03 10:50:00|1516.6|1515.6|1515.4|1514.4|1516.9|1515.9|1515|1514|0
1604400900000|2020-11-03 10:55:00|1515.5|1514.5|1515.3|1514.3|1516.1|1515.1|1514.9|1513.9|0
1604401200000|2020-11-03 11:00:00|1515.4|1514.4|1513.5|1512.5|1517.5|1516.5|1513.4|1512.4|1
1604401500000|2020-11-03 11:05:00|1513.8|1512.8|1508.6|1507.6|1513.8|1512.8|1508.5|1507.5|0
1604401800000|2020-11-03 11:10:00|1508.5|1507.5|1510.1|1509.1|1510.4|1509.4|1507.8|1506.8|0
1604402100000|2020-11-03 11:15:00|1510.6|1509.6|1507|1506|1510.6|1509.6|1506.8|1505.8|0
1604402400000|2020-11-03 11:20:00|1508|1507|1506.9|1505.9|1508|1507|1505.5|1504.5|0
1604402700000|2020-11-03 11:25:00|1506.8|1505.8|1507.8|1506.8|1507.8|1506.8|1506.1|1505.1|0
1604403000000|2020-11-03 11:30:00|1507.6|1506.6|1508.5|1507.5|1509.4|1508.4|1507.5|1506.5|0
1604403300000|2020-11-03 11:35:00|1508.4|1507.4|1510|1509|1510.1|1509.1|1508.4|1507.4|0
1604403600000|2020-11-03 11:40:00|1509.9|1508.9|1508.6|1507.6|1510.5|1509.5|1508.3|1507.3|0
1604403900000|2020-11-03 11:45:00|1509.1|1508.1|1509.3|1508.3|1510.9|1509.9|1509.1|1508.1|0
1604404200000|2020-11-03 11:50:00|1509.4|1508.4|1509.4|1508.4|1510.3|1509.3|1509.3|1508.3|0
1604404500000|2020-11-03 11:55:00|1509.3|1508.3|1511.4|1510.4|1511.5|1510.5|1509.1|1508.1|0
1604404800000|2020-11-03 12:00:00|1511.3|1510.3|1511.4|1510.4|1511.5|1510.5|1510.8|1509.8|0
1604405100000|2020-11-03 12:05:00|1511.3|1510.3|1509.4|1508.4|1511.4|1510.4|1509.1|1508.1|0
1604405400000|2020-11-03 12:10:00|1510.1|1509.1|1509.4|1508.4|1510.3|1509.3|1509.4|1508.4|0
1604405700000|2020-11-03 12:15:00|1509.5|1508.5|1510|1509|1510.1|1509.1|1509.5|1508.5|0
1604406000000|2020-11-03 12:20:00|1510.1|1509.1|1510.8|1509.8|1510.8|1509.8|1510|1509|0
1604406300000|2020-11-03 12:25:00|1510.5|1509.5|1512.1|1511.1|1513.4|1512.4|1509.9|1508.9|2
1604406600000|2020-11-03 12:30:00|1512.4|1511.4|1513.4|1512.4|1514.1|1513.1|1512.1|1511.1|0
1604406900000|2020-11-03 12:35:00|1513.6|1512.6|1512.6|1511.6|1514.1|1513.1|1512.4|1511.4|0
1604407200000|2020-11-03 12:40:00|1512.9|1511.9|1512.4|1511.4|1513.4|1512.4|1512.3|1511.3|1
1604407500000|2020-11-03 12:45:00|1512.5|1511.5|1514.3|1513.3|1514.4|1513.4|1512.4|1511.4|0
1604407800000|2020-11-03 12:50:00|1514.1|1513.1|1514.9|1513.9|1515.4|1514.4|1514|1513|0
1604408100000|2020-11-03 12:55:00|1514.8|1513.8|1514.4|1513.4|1514.9|1513.9|1514.3|1513.3|0
1604408400000|2020-11-03 13:00:00|1514.5|1513.5|1514|1513|1514.8|1513.8|1513.9|1512.9|0
1604408700000|2020-11-03 13:05:00|1514.1|1513.1|1514.6|1513.6|1514.6|1513.6|1513.8|1512.8|0
1604409000000|2020-11-03 13:10:00|1514.8|1513.8|1515.4|1514.4|1515.6|1514.6|1514.6|1513.6|0
1604409300000|2020-11-03 13:15:00|1515.1|1514.1|1511.8|1510.8|1515.1|1514.1|1511.8|1510.8|0
1604409600000|2020-11-03 13:20:00|1512.1|1511.1|1511.4|1510.4|1512.1|1511.1|1511.4|1510.4|0
1604409900000|2020-11-03 13:25:00|1511.6|1510.6|1511.4|1510.4|1511.8|1510.8|1511.4|1510.4|0
1604410200000|2020-11-03 13:30:00|1511.6|1510.6|1512.1|1511.1|1512.1|1511.1|1511.6|1510.6|0
1604410500000|2020-11-03 13:35:00|1512.3|1511.3|1513.3|1512.3|1513.6|1512.6|1512.1|1511.1|0
1604410800000|2020-11-03 13:40:00|1513.1|1512.1|1511.8|1510.8|1513.3|1512.3|1511.8|1510.8|0
1604411100000|2020-11-03 13:45:00|1511.9|1510.9|1510.3|1509.3|1512.3|1511.3|1509.8|1508.8|2
1604411400000|2020-11-03 13:50:00|1510.1|1509.1|1512.8|1511.8|1512.8|1511.8|1510.1|1509.1|0
1604411700000|2020-11-03 13:55:00|1513.1|1512.1|1514.3|1513.3|1515.1|1514.1|1513.1|1512.1|0
1604412000000|2020-11-03 14:00:00|1514.6|1513.6|1513.6|1512.6|1515.8|1514.8|1513.4|1512.4|44
1604412300000|2020-11-03 14:05:00|1513.7|1512.7|1513.2|1512.2|1513.9|1512.9|1511.1|1510.1|0
1604412600000|2020-11-03 14:10:00|1513.1|1512.1|1512.3|1511.3|1513.2|1512.2|1511.8|1510.8|0
1604412900000|2020-11-03 14:15:00|1512.4|1511.4|1510.9|1509.9|1512.4|1511.4|1510.4|1509.4|0
1604413200000|2020-11-03 14:20:00|1510.7|1509.7|1510.9|1509.9|1511.4|1510.4|1510.3|1509.3|0
1604413500000|2020-11-03 14:25:00|1511.2|1510.2|1509.7|1508.7|1512.1|1511.1|1509.7|1508.7|0
1604413800000|2020-11-03 14:30:00|1509.8|1508.8|1510.6|1509.6|1511.9|1510.9|1509.8|1508.8|0
1604414100000|2020-11-03 14:35:00|1510.7|1509.7|1512.4|1511.4|1513.9|1512.9|1510.7|1509.7|0
1604414400000|2020-11-03 14:40:00|1512.7|1511.7|1512.8|1511.8|1512.9|1511.9|1511.9|1510.9|0
1604414700000|2020-11-03 14:45:00|1512.9|1511.9|1513.6|1512.6|1514.2|1513.2|1512.8|1511.8|0
1604415000000|2020-11-03 14:50:00|1513.8|1512.8|1515.1|1514.1|1515.1|1514.1|1513.8|1512.8|0
1604415300000|2020-11-03 14:55:00|1514.9|1513.9|1519.4|1518.4|1520.2|1519.2|1514.9|1513.9|0
1604415600000|2020-11-03 15:00:00|1519.6|1518.6|1517.2|1516.2|1519.9|1518.9|1517.2|1516.2|0
1604415900000|2020-11-03 15:05:00|1517.1|1516.1|1514.9|1513.9|1517.4|1516.4|1513.7|1512.7|0
1604416200000|2020-11-03 15:10:00|1514.8|1513.8|1515.8|1514.8|1516.2|1515.2|1514.4|1513.4|0
1604416500000|2020-11-03 15:15:00|1516.1|1515.1|1514.1|1513.1|1516.1|1515.1|1513.3|1512.3|4
1604416800000|2020-11-03 15:20:00|1514.3|1513.3|1514.1|1513.1|1515.8|1514.8|1514.1|1513.1|0
1604417100000|2020-11-03 15:25:00|1513.8|1512.8|1512.8|1511.8|1514.1|1513.1|1512.1|1511.1|0
1604417400000|2020-11-03 15:30:00|1513.1|1512.1|1512.8|1511.8|1514.1|1513.1|1512.3|1511.3|0
1604417700000|2020-11-03 15:35:00|1512.6|1511.6|1511.9|1510.9|1513.8|1512.8|1511.8|1510.8|0
1604418000000|2020-11-03 15:40:00|1512.1|1511.1|1511.9|1510.9|1512.9|1511.9|1511.6|1510.6|0
1604418300000|2020-11-03 15:45:00|1511.8|1510.8|1514.3|1513.3|1514.4|1513.4|1511.7|1510.7|0
1604418600000|2020-11-03 15:50:00|1514.2|1513.2|1513.2|1512.2|1514.7|1513.7|1513.2|1512.2|27
1604476800000|2020-11-04 08:00:00|1499.8|1498.8|1499.8|1498.8|1499.8|1498.8|1499.4|1498.4|0
1604477100000|2020-11-04 08:05:00|1499.9|1498.9|1502.1|1501.1|1502.2|1501.2|1497.6|1496.6|1
1604477400000|2020-11-04 08:10:00|1502.2|1501.2|1512.8|1511.8|1512.8|1511.8|1502.2|1501.2|1
1604477700000|2020-11-04 08:15:00|1512.6|1511.6|1522.1|1521.1|1522.3|1521.3|1512.6|1511.6|0
1604478000000|2020-11-04 08:20:00|1522.3|1521.3|1519.7|1518.7|1523.3|1522.3|1518.1|1517.1|0
1604478300000|2020-11-04 08:25:00|1519.6|1518.6|1521.1|1520.1|1521.9|1520.9|1516.3|1515.3|0
1604478600000|2020-11-04 08:30:00|1520.8|1519.8|1522.2|1521.2|1522.7|1521.7|1518.7|1517.7|0
1604478900000|2020-11-04 08:35:00|1521.9|1520.9|1517.6|1516.6|1522.2|1521.2|1517.4|1516.4|0
1604479200000|2020-11-04 08:40:00|1517.7|1516.7|1517.1|1516.1|1520.3|1519.3|1516.3|1515.3|0
1604479500000|2020-11-04 08:45:00|1517.2|1516.2|1517.5|1516.5|1519.9|1518.9|1517.1|1516.1|0
1604479800000|2020-11-04 08:50:00|1517.6|1516.6|1520.2|1519.2|1520.2|1519.2|1517.2|1516.2|0
1604480100000|2020-11-04 08:55:00|1520.1|1519.1|1519.2|1518.2|1520.1|1519.1|1518.9|1517.9|0
1604480400000|2020-11-04 09:00:00|1519.1|1518.1|1525.9|1524.9|1525.9|1524.9|1518.5|1517.5|2
1604480700000|2020-11-04 09:05:00|1525.7|1524.7|1524.2|1523.2|1526.1|1525.1|1523.5|1522.5|0
1604481000000|2020-11-04 09:10:00|1524.5|1523.5|1522.5|1521.5|1524.9|1523.9|1522.2|1521.2|0
1604481300000|2020-11-04 09:15:00|1522.4|1521.4|1522.9|1521.9|1524.4|1523.4|1521.2|1520.2|0
1604481600000|2020-11-04 09:20:00|1522.7|1521.7|1525.4|1524.4|1525.4|1524.4|1522.6|1521.6|0
1604481900000|2020-11-04 09:25:00|1525.2|1524.2|1530.4|1529.4|1530.4|1529.4|1525.2|1524.2|0
1604482200000|2020-11-04 09:30:00|1530.6|1529.6|1535.6|1534.6|1535.6|1534.6|1530.1|1529.1|0
1604482500000|2020-11-04 09:35:00|1535.4|1534.4|1536.9|1535.9|1537.6|1536.6|1534.9|1533.9|1
1604482800000|2020-11-04 09:40:00|1536.6|1535.6|1539.6|1538.6|1539.6|1538.6|1534.4|1533.4|0
1604483100000|2020-11-04 09:45:00|1539.9|1538.9|1536.7|1535.7|1540.6|1539.6|1535.7|1534.7|10
1604483400000|2020-11-04 09:50:00|1536.9|1535.9|1537|1536|1539.4|1538.4|1536.5|1535.5|0
1604483700000|2020-11-04 09:55:00|1537.1|1536.1|1538.2|1537.2|1538.6|1537.6|1536.6|1535.6|0
1604484000000|2020-11-04 10:00:00|1538.4|1537.4|1533|1532|1538.4|1537.4|1533|1532|1
1604484300000|2020-11-04 10:05:00|1533.2|1532.2|1532|1531|1533.7|1532.7|1531|1530|0
1604484600000|2020-11-04 10:10:00|1532.1|1531.1|1528.7|1527.7|1533|1532|1528.5|1527.5|0
1604484900000|2020-11-04 10:15:00|1528.6|1527.6|1525.7|1524.7|1528.7|1527.7|1525.7|1524.7|0
1604485200000|2020-11-04 10:20:00|1525.6|1524.6|1527.5|1526.5|1527.5|1526.5|1525|1524|0
1604485500000|2020-11-04 10:25:00|1527.7|1526.7|1527.2|1526.2|1528|1527|1526.5|1525.5|0
1604485800000|2020-11-04 10:30:00|1527|1526|1528|1527|1528.7|1527.7|1526.4|1525.4|0
1604486100000|2020-11-04 10:35:00|1527.9|1526.9|1529.5|1528.5|1530.6|1529.6|1527.2|1526.2|0
1604486400000|2020-11-04 10:40:00|1529.7|1528.7|1531.5|1530.5|1532|1531|1529.5|1528.5|0
1604486700000|2020-11-04 10:45:00|1531.7|1530.7|1532.4|1531.4|1532.9|1531.9|1531|1530|0
1604487000000|2020-11-04 10:50:00|1532.5|1531.5|1534.2|1533.2|1534.2|1533.2|1532|1531|0
1604487300000|2020-11-04 10:55:00|1534|1533|1533.2|1532.2|1534.7|1533.7|1533.2|1532.2|0
1604487600000|2020-11-04 11:00:00|1533.5|1532.5|1534.5|1533.5|1535.1|1534.1|1533.5|1532.5|0
1604487900000|2020-11-04 11:05:00|1534.7|1533.7|1534.2|1533.2|1536.2|1535.2|1534.2|1533.2|0
1604488200000|2020-11-04 11:10:00|1534.4|1533.4|1535.9|1534.9|1536.7|1535.7|1534.2|1533.2|0
1604488500000|2020-11-04 11:15:00|1536|1535|1535.7|1534.7|1536.5|1535.5|1535.2|1534.2|0
1604488800000|2020-11-04 11:20:00|1536|1535|1537.2|1536.2|1537.5|1536.5|1535.7|1534.7|0
1604489100000|2020-11-04 11:25:00|1537.4|1536.4|1538.6|1537.6|1539|1538|1537|1536|0
1604489400000|2020-11-04 11:30:00|1538.7|1537.7|1539|1538|1539.5|1538.5|1538.2|1537.2|0
1604489700000|2020-11-04 11:35:00|1538.9|1537.9|1538.7|1537.7|1539.2|1538.2|1536.6|1535.6|3
1604490000000|2020-11-04 11:40:00|1538.6|1537.6|1541|1540|1541|1540|1538.6|1537.6|3
1604490300000|2020-11-04 11:45:00|1541.1|1540.1|1539.2|1538.2|1541.5|1540.5|1539|1538|0
1604490600000|2020-11-04 11:50:00|1539.4|1538.4|1540.4|1539.4|1540.5|1539.5|1539.4|1538.4|0
1604490900000|2020-11-04 11:55:00|1540.6|1539.6|1541.6|1540.6|1542|1541|1540.2|1539.2|0
1604491200000|2020-11-04 12:00:00|1541.7|1540.7|1540.9|1539.9|1542.4|1541.4|1540.9|1539.9|0
1604491500000|2020-11-04 12:05:00|1541|1540|1542.7|1541.7|1543|1542|1540.9|1539.9|0
1604491800000|2020-11-04 12:10:00|1542.9|1541.9|1544.1|1543.1|1544.1|1543.1|1542.6|1541.6|0
1604492100000|2020-11-04 12:15:00|1543.9|1542.9|1545.4|1544.4|1545.4|1544.4|1543.6|1542.6|0
1604492400000|2020-11-04 12:20:00|1545.5|1544.5|1546.1|1545.1|1546.9|1545.9|1545.2|1544.2|0
1604492700000|2020-11-04 12:25:00|1546|1545|1545.4|1544.4|1546.2|1545.2|1544.4|1543.4|0
1604493000000|2020-11-04 12:30:00|1545.5|1544.5|1544.6|1543.6|1546|1545|1544.4|1543.4|1
1604493300000|2020-11-04 12:35:00|1544.7|1543.7|1545|1544|1547|1546|1544.1|1543.1|0
1604493600000|2020-11-04 12:40:00|1545.1|1544.1|1545.6|1544.6|1545.9|1544.9|1544.2|1543.2|0
1604493900000|2020-11-04 12:45:00|1545.5|1544.5|1546.9|1545.9|1547.1|1546.1|1545.4|1544.4|0
1604494200000|2020-11-04 12:50:00|1546.7|1545.7|1547.1|1546.1|1547.5|1546.5|1546|1545|27
1604494500000|2020-11-04 12:55:00|1547|1546|1546.5|1545.5|1547.7|1546.7|1546.2|1545.2|1
1604494800000|2020-11-04 13:00:00|1546.4|1545.4|1545|1544|1546.5|1545.5|1545|1544|0
1604495100000|2020-11-04 13:05:00|1545.1|1544.1|1545.1|1544.1|1546.5|1545.5|1544.5|1543.5|0
1604495400000|2020-11-04 13:10:00|1545|1544|1544.7|1543.7|1546.1|1545.1|1544.4|1543.4|0
1604495700000|2020-11-04 13:15:00|1544.6|1543.6|1544.1|1543.1|1545|1544|1542.7|1541.7|0
1604496000000|2020-11-04 13:20:00|1544|1543|1544.8|1543.8|1545|1544|1543.5|1542.5|0
1604496300000|2020-11-04 13:25:00|1544.7|1543.7|1544.2|1543.2|1545.1|1544.1|1543.5|1542.5|0
1604496600000|2020-11-04 13:30:00|1544.1|1543.1|1543.1|1542.1|1544.6|1543.6|1543|1542|0
1604496900000|2020-11-04 13:35:00|1543|1542|1544.7|1543.7|1544.8|1543.8|1542.7|1541.7|0
1604497200000|2020-11-04 13:40:00|1544.8|1543.8|1545.1|1544.1|1546.3|1545.3|1544.6|1543.6|0
1604497500000|2020-11-04 13:45:00|1544.7|1543.7|1543.8|1542.8|1545.7|1544.7|1543.5|1542.5|0
1604497800000|2020-11-04 13:50:00|1544|1543|1544.6|1543.6|1545.1|1544.1|1544|1543|0
1604498100000|2020-11-04 13:55:00|1544.5|1543.5|1540.6|1539.6|1544.5|1543.5|1540.5|1539.5|0
1604498400000|2020-11-04 14:00:00|1540.7|1539.7|1541.6|1540.6|1542.1|1541.1|1540.3|1539.3|0
1604498700000|2020-11-04 14:05:00|1541.7|1540.7|1540.8|1539.8|1541.8|1540.8|1540.3|1539.3|0
1604499000000|2020-11-04 14:10:00|1540.6|1539.6|1539.7|1538.7|1540.8|1539.8|1539.1|1538.1|0
1604499300000|2020-11-04 14:15:00|1539.8|1538.8|1539.3|1538.3|1540.7|1539.7|1539.2|1538.2|0
1604499600000|2020-11-04 14:20:00|1539.2|1538.2|1537.5|1536.5|1539.5|1538.5|1537.3|1536.3|0
1604499900000|2020-11-04 14:25:00|1537.6|1536.6|1537.7|1536.7|1538.1|1537.1|1535.7|1534.7|0
1604500200000|2020-11-04 14:30:00|1537.8|1536.8|1541.6|1540.6|1543.7|1542.7|1537.7|1536.7|14
1604500500000|2020-11-04 14:35:00|1541.5|1540.5|1539|1538|1541.5|1540.5|1538.2|1537.2|0
1604500800000|2020-11-04 14:40:00|1539.2|1538.2|1539.6|1538.6|1540|1539|1537.5|1536.5|0
1604501100000|2020-11-04 14:45:00|1539.5|1538.5|1538.2|1537.2|1540|1539|1537.8|1536.8|0
1604501400000|2020-11-04 14:50:00|1538.1|1537.1|1536.7|1535.7|1539|1538|1535.8|1534.8|0
1604501700000|2020-11-04 14:55:00|1536.6|1535.6|1539|1538|1539|1538|1535.2|1534.2|0
1604502000000|2020-11-04 15:00:00|1538.7|1537.7|1542.3|1541.3|1542.6|1541.6|1538.6|1537.6|0
1604502300000|2020-11-04 15:05:00|1542.1|1541.1|1543.8|1542.8|1545.5|1544.5|1542.1|1541.1|0
1604502600000|2020-11-04 15:10:00|1543.7|1542.7|1544.7|1543.7|1546.2|1545.2|1543.7|1542.7|0
1604502900000|2020-11-04 15:15:00|1544.8|1543.8|1546.4|1545.4|1547.2|1546.2|1544.2|1543.2|0
1604503200000|2020-11-04 15:20:00|1546.7|1545.7|1548.9|1547.9|1549.7|1548.7|1546.2|1545.2|0
1604503500000|2020-11-04 15:25:00|1548.4|1547.4|1548.5|1547.5|1550.9|1549.9|1548.4|1547.4|0
1604503800000|2020-11-04 15:30:00|1549.2|1548.2|1551.7|1550.7|1552.2|1551.2|1548.5|1547.5|0
1604504100000|2020-11-04 15:35:00|1551.8|1550.8|1552.3|1551.3|1553.2|1552.2|1551.8|1550.8|0
1604504400000|2020-11-04 15:40:00|1552|1551|1552.4|1551.4|1553.9|1552.9|1551.5|1550.5|1
1604504700000|2020-11-04 15:45:00|1552.3|1551.3|1552.3|1551.3|1552.9|1551.9|1552.3|1551.3|0
1604505000000|2020-11-04 15:50:00|1553.7|1552.7|1554.5|1553.5|1554.5|1553.5|1551.3|1550.3|27
1604563200000|2020-11-05 08:00:00|1585.3|1584.3|1588|1587|1588.9|1587.9|1585.3|1584.3|0
1604563500000|2020-11-05 08:05:00|1584.5|1583.5|1588|1587|1589.9|1588.9|1583.8|1582.8|0
1604563800000|2020-11-05 08:10:00|1588.8|1587.8|1589.3|1588.3|1591.3|1590.3|1588.8|1587.8|0
1604564100000|2020-11-05 08:15:00|1589|1588|1589.3|1588.3|1589.8|1588.8|1585.8|1584.8|0
1604564400000|2020-11-05 08:20:00|1589|1588|1589.3|1588.3|1590.3|1589.3|1588.5|1587.5|0
1604564700000|2020-11-05 08:25:00|1589.5|1588.5|1589.9|1588.9|1591.8|1590.8|1589.3|1588.3|9
1604565000000|2020-11-05 08:30:00|1589.8|1588.8|1592.4|1591.4|1592.4|1591.4|1588.4|1587.4|0
1604565300000|2020-11-05 08:35:00|1592.5|1591.5|1593.2|1592.2|1593.7|1592.7|1591.7|1590.7|0
1604565600000|2020-11-05 08:40:00|1592.9|1591.9|1591.2|1590.2|1593.1|1592.1|1591.2|1590.2|0
1604565900000|2020-11-05 08:45:00|1591.4|1590.4|1592|1591|1592|1591|1590.9|1589.9|0
1604566200000|2020-11-05 08:50:00|1592.1|1591.1|1592|1591|1592.9|1591.9|1591.7|1590.7|2
1604566500000|2020-11-05 08:55:00|1591.9|1590.9|1592.6|1591.6|1592.9|1591.9|1589.9|1588.9|0
1604566800000|2020-11-05 09:00:00|1592.5|1591.5|1589.7|1588.7|1592.6|1591.6|1589.6|1588.6|0
1604567100000|2020-11-05 09:05:00|1589.9|1588.9|1589.5|1588.5|1591|1590|1589.5|1588.5|0
1604567400000|2020-11-05 09:10:00|1589.4|1588.4|1585.4|1584.4|1589.6|1588.6|1585.4|1584.4|0
1604567700000|2020-11-05 09:15:00|1585.6|1584.6|1585.2|1584.2|1585.9|1584.9|1584.5|1583.5|0
1604568000000|2020-11-05 09:20:00|1585.1|1584.1|1586.5|1585.5|1586.6|1585.6|1584.9|1583.9|0
1604568300000|2020-11-05 09:25:00|1586.6|1585.6|1584|1583|1586.6|1585.6|1583.9|1582.9|0
1604568600000|2020-11-05 09:30:00|1584.1|1583.1|1584.4|1583.4|1584.4|1583.4|1582.9|1581.9|0
1604568900000|2020-11-05 09:35:00|1584.5|1583.5|1586.7|1585.7|1587.1|1586.1|1584|1583|0
1604569200000|2020-11-05 09:40:00|1586.6|1585.6|1586.5|1585.5|1588.1|1587.1|1585.9|1584.9|0
1604569500000|2020-11-05 09:45:00|1586.6|1585.6|1586.1|1585.1|1587|1586|1585.9|1584.9|0
1604569800000|2020-11-05 09:50:00|1586.2|1585.2|1587.6|1586.6|1587.6|1586.6|1585.5|1584.5|0
1604570100000|2020-11-05 09:55:00|1587.5|1586.5|1586.6|1585.6|1587.6|1586.6|1586.6|1585.6|0
1604570400000|2020-11-05 10:00:00|1586.7|1585.7|1587.6|1586.6|1588|1587|1586.1|1585.1|0
1604570700000|2020-11-05 10:05:00|1587.5|1586.5|1586.6|1585.6|1587.6|1586.6|1585.1|1584.1|0
1604571000000|2020-11-05 10:10:00|1586.5|1585.5|1586.7|1585.7|1587.1|1586.1|1586.4|1585.4|0
1604571300000|2020-11-05 10:15:00|1586.9|1585.9|1587.1|1586.1|1587.7|1586.7|1586.9|1585.9|0
1604571600000|2020-11-05 10:20:00|1587|1586|1587.4|1586.4|1587.4|1586.4|1586.5|1585.5|0
1604571900000|2020-11-05 10:25:00|1587.6|1586.6|1588.2|1587.2|1588.2|1587.2|1586.4|1585.4|0
1604572200000|2020-11-05 10:30:00|1588.4|1587.4|1589.4|1588.4|1589.7|1588.7|1588.4|1587.4|0
1604572500000|2020-11-05 10:35:00|1589.2|1588.2|1589|1588|1589.7|1588.7|1588.9|1587.9|0
1604572800000|2020-11-05 10:40:00|1589.1|1588.1|1589.2|1588.2|1589.5|1588.5|1588.9|1587.9|0
1604573100000|2020-11-05 10:45:00|1589.1|1588.1|1589.5|1588.5|1589.7|1588.7|1589.1|1588.1|0
1604573400000|2020-11-05 10:50:00|1589.4|1588.4|1588|1587|1589.4|1588.4|1588|1587|0
1604573700000|2020-11-05 10:55:00|1587.9|1586.9|1589.6|1588.6|1589.6|1588.6|1587.9|1586.9|0
1604574000000|2020-11-05 11:00:00|1589.5|1588.5|1588.5|1587.5|1589.5|1588.5|1588.1|1587.1|0
1604574300000|2020-11-05 11:05:00|1588.6|1587.6|1589.1|1588.1|1589.1|1588.1|1588.2|1587.2|0
1604574600000|2020-11-05 11:10:00|1589|1588|1587.6|1586.6|1589.2|1588.2|1587.6|1586.6|0
1604574900000|2020-11-05 11:15:00|1587.7|1586.7|1587.9|1586.9|1588.2|1587.2|1587.6|1586.6|0
1604575200000|2020-11-05 11:20:00|1588|1587|1587|1586|1588.1|1587.1|1586.9|1585.9|0
1604575500000|2020-11-05 11:25:00|1587.1|1586.1|1587.5|1586.5|1587.7|1586.7|1586.6|1585.6|0
1604575800000|2020-11-05 11:30:00|1587.6|1586.6|1588.1|1587.1|1589|1588|1586.5|1585.5|0
1604576100000|2020-11-05 11:35:00|1588|1587|1588.6|1587.6|1588.9|1587.9|1587.7|1586.7|0
1604576400000|2020-11-05 11:40:00|1588.7|1587.7|1588.9|1587.9|1589|1588|1587.4|1586.4|0
1604576700000|2020-11-05 11:45:00|1589|1588|1590|1589|1590|1589|1588.9|1587.9|0
1604577000000|2020-11-05 11:50:00|1590.1|1589.1|1594.2|1593.2|1594.4|1593.4|1590|1589|2
1604577300000|2020-11-05 11:55:00|1594.1|1593.1|1594.2|1593.2|1595.5|1594.5|1594.1|1593.1|0
1604577600000|2020-11-05 12:00:00|1594.5|1593.5|1592.9|1591.9|1595.1|1594.1|1592.5|1591.5|0
1604577900000|2020-11-05 12:05:00|1592.7|1591.7|1592.7|1591.7|1593.5|1592.5|1592.5|1591.5|0
1604578200000|2020-11-05 12:10:00|1592.6|1591.6|1591.6|1590.6|1592.7|1591.7|1591.6|1590.6|0
1604578500000|2020-11-05 12:15:00|1591.5|1590.5|1591.4|1590.4|1591.7|1590.7|1590.6|1589.6|0
1604578800000|2020-11-05 12:20:00|1591.5|1590.5|1590.1|1589.1|1591.5|1590.5|1590.1|1589.1|0
1604579100000|2020-11-05 12:25:00|1590|1589|1590.2|1589.2|1590.6|1589.6|1589.6|1588.6|0
1604579400000|2020-11-05 12:30:00|1590.1|1589.1|1591.9|1590.9|1591.9|1590.9|1590|1589|0
1604579700000|2020-11-05 12:35:00|1592|1591|1593.6|1592.6|1593.6|1592.6|1592|1591|0
1604580000000|2020-11-05 12:40:00|1593.4|1592.4|1592.8|1591.8|1593.9|1592.9|1592.6|1591.6|0
1604580300000|2020-11-05 12:45:00|1592.6|1591.6|1591.5|1590.5|1592.8|1591.8|1591|1590|0
1604580600000|2020-11-05 12:50:00|1591.4|1590.4|1591.9|1590.9|1592.6|1591.6|1591.4|1590.4|0
1604580900000|2020-11-05 12:55:00|1592.1|1591.1|1593.5|1592.5|1593.8|1592.8|1591.9|1590.9|0
1604581200000|2020-11-05 13:00:00|1593.4|1592.4|1593.8|1592.8|1593.8|1592.8|1592.9|1591.9|0
1604581500000|2020-11-05 13:05:00|1593.6|1592.6|1592.8|1591.8|1593.9|1592.9|1592.6|1591.6|0
1604581800000|2020-11-05 13:10:00|1592.6|1591.6|1591.6|1590.6|1592.8|1591.8|1591.6|1590.6|0
1604582100000|2020-11-05 13:15:00|1591.9|1590.9|1593|1592|1593.3|1592.3|1591.4|1590.4|0
1604582400000|2020-11-05 13:20:00|1592.9|1591.9|1592.9|1591.9|1593.8|1592.8|1592.6|1591.6|0
1604582700000|2020-11-05 13:25:00|1592.8|1591.8|1594|1593|1594|1593|1592.5|1591.5|0
1604583000000|2020-11-05 13:30:00|1594.1|1593.1|1595.8|1594.8|1595.8|1594.8|1594|1593|0
1604583300000|2020-11-05 13:35:00|1595.5|1594.5|1594.8|1593.8|1596.5|1595.5|1594.4|1593.4|0
1604583600000|2020-11-05 13:40:00|1594.9|1593.9|1595.4|1594.4|1595.8|1594.8|1594.8|1593.8|0
1604583900000|2020-11-05 13:45:00|1595.5|1594.5|1594.9|1593.9|1596|1595|1594.8|1593.8|0
1604584200000|2020-11-05 13:50:00|1594.8|1593.8|1593.4|1592.4|1595.1|1594.1|1593|1592|0
1604584500000|2020-11-05 13:55:00|1593.3|1592.3|1594.8|1593.8|1594.8|1593.8|1592.9|1591.9|0
1604584800000|2020-11-05 14:00:00|1594.9|1593.9|1595.8|1594.8|1596.3|1595.3|1594.9|1593.9|0
1604585100000|2020-11-05 14:05:00|1595.6|1594.6|1594.5|1593.5|1596.3|1595.3|1594.3|1593.3|0
1604585400000|2020-11-05 14:10:00|1594.6|1593.6|1594.9|1593.9|1595|1594|1593.9|1592.9|0
1604585700000|2020-11-05 14:15:00|1594.8|1593.8|1595.6|1594.6|1595.9|1594.9|1594.4|1593.4|0
1604586000000|2020-11-05 14:20:00|1595.8|1594.8|1597.6|1596.6|1597.8|1596.8|1595.6|1594.6|0
1604586300000|2020-11-05 14:25:00|1597.5|1596.5|1597.3|1596.3|1597.5|1596.5|1596.1|1595.1|0
1604586600000|2020-11-05 14:30:00|1597.4|1596.4|1595.1|1594.1|1597.4|1596.4|1593.9|1592.9|0
1604586900000|2020-11-05 14:35:00|1595|1594|1594.8|1593.8|1595.5|1594.5|1593.9|1592.9|0
1604587200000|2020-11-05 14:40:00|1594.6|1593.6|1593.3|1592.3|1595.3|1594.3|1593|1592|0
1604587500000|2020-11-05 14:45:00|1593.4|1592.4|1595.1|1594.1|1595.8|1594.8|1593.4|1592.4|0
1604587800000|2020-11-05 14:50:00|1595.3|1594.3|1597.4|1596.4|1597.4|1596.4|1595.3|1594.3|0
1604588100000|2020-11-05 14:55:00|1597.3|1596.3|1599.8|1598.8|1599.8|1598.8|1597|1596|0
1604588400000|2020-11-05 15:00:00|1599.9|1598.9|1596|1595|1600|1599|1595.9|1594.9|0
1604588700000|2020-11-05 15:05:00|1596.1|1595.1|1594.3|1593.3|1596.3|1595.3|1593.6|1592.6|0
1604589000000|2020-11-05 15:10:00|1594.2|1593.2|1594.6|1593.6|1596.1|1595.1|1594.2|1593.2|0
1604589300000|2020-11-05 15:15:00|1594.7|1593.7|1594.1|1593.1|1594.8|1593.8|1592.8|1591.8|0
1604589600000|2020-11-05 15:20:00|1593.9|1592.9|1593.7|1592.7|1594.3|1593.3|1593.3|1592.3|0
1604589900000|2020-11-05 15:25:00|1593.6|1592.6|1593.7|1592.7|1594.1|1593.1|1592.4|1591.4|0
1604590200000|2020-11-05 15:30:00|1593.6|1592.6|1591.9|1590.9|1593.6|1592.6|1591.8|1590.8|0
1604590500000|2020-11-05 15:35:00|1591.8|1590.8|1592.6|1591.6|1592.8|1591.8|1591.4|1590.4|0
1604590800000|2020-11-05 15:40:00|1592.4|1591.4|1594.2|1593.2|1594.3|1593.3|1592.3|1591.3|0
1604591100000|2020-11-05 15:45:00|1594.1|1593.1|1593.8|1592.8|1594.7|1593.7|1593.1|1592.1|18
1604591400000|2020-11-05 15:50:00|1593.7|1592.7|1594.3|1593.3|1594.6|1593.6|1593.4|1592.4|20
1604649600000|2020-11-06 08:00:00|1594.6|1593.6|1599.1|1598.1|1600.4|1599.4|1594.1|1593.1|4
1604649900000|2020-11-06 08:05:00|1599.9|1598.9|1589.7|1588.7|1601.7|1600.7|1589.7|1588.7|0
1604650200000|2020-11-06 08:10:00|1589.4|1588.4|1582.2|1581.2|1589.4|1588.4|1582.2|1581.2|0
1604650500000|2020-11-06 08:15:00|1582.1|1581.1|1582.4|1581.4|1582.6|1581.6|1580.4|1579.4|0
1604650800000|2020-11-06 08:20:00|1582.6|1581.6|1581.7|1580.7|1583.4|1582.4|1581.7|1580.7|0
1604651100000|2020-11-06 08:25:00|1581.6|1580.6|1583.7|1582.7|1584.2|1583.2|1581.2|1580.2|4
1604651400000|2020-11-06 08:30:00|1583.8|1582.8|1583.9|1582.9|1585.8|1584.8|1582.9|1581.9|0
1604651700000|2020-11-06 08:35:00|1584.2|1583.2|1582.2|1581.2|1584.2|1583.2|1581.9|1580.9|0
1604652000000|2020-11-06 08:40:00|1582.5|1581.5|1581|1580|1582.8|1581.8|1581|1580|0
1604652300000|2020-11-06 08:45:00|1580.8|1579.8|1580.5|1579.5|1581.3|1580.3|1579.8|1578.8|0
1604652600000|2020-11-06 08:50:00|1581|1580|1577.5|1576.5|1581.3|1580.3|1577.5|1576.5|0
1604652900000|2020-11-06 08:55:00|1577.8|1576.8|1575.2|1574.2|1577.8|1576.8|1575.2|1574.2|0
1604653200000|2020-11-06 09:00:00|1575.4|1574.4|1574.4|1573.4|1576.2|1575.2|1574.4|1573.4|0
1604653500000|2020-11-06 09:05:00|1574.2|1573.2|1570.4|1569.4|1574.4|1573.4|1570.4|1569.4|0
1604653800000|2020-11-06 09:10:00|1570.7|1569.7|1572.3|1571.3|1572.3|1571.3|1570.4|1569.4|0
1604654100000|2020-11-06 09:15:00|1572.4|1571.4|1573.7|1572.7|1573.8|1572.8|1571.8|1570.8|0
1604654400000|2020-11-06 09:20:00|1573.5|1572.5|1576.7|1575.7|1576.7|1575.7|1573.5|1572.5|0
1604654700000|2020-11-06 09:25:00|1576.9|1575.9|1579.4|1578.4|1579.9|1578.9|1576.4|1575.4|0
1604655000000|2020-11-06 09:30:00|1579.5|1578.5|1581.7|1580.7|1582.7|1581.7|1579.5|1578.5|0
1604655300000|2020-11-06 09:35:00|1581.9|1580.9|1581.4|1580.4|1584.2|1583.2|1581.4|1580.4|0
1604655600000|2020-11-06 09:40:00|1581.7|1580.7|1582.2|1581.2|1583.2|1582.2|1581.2|1580.2|0
1604655900000|2020-11-06 09:45:00|1581.7|1580.7|1581.2|1580.2|1582.4|1581.4|1580.4|1579.4|0
1604656200000|2020-11-06 09:50:00|1581.4|1580.4|1580.2|1579.2|1582.2|1581.2|1579.9|1578.9|0
1604656500000|2020-11-06 09:55:00|1579.9|1578.9|1579.2|1578.2|1580.2|1579.2|1578.9|1577.9|0
1604656800000|2020-11-06 10:00:00|1579.4|1578.4|1579.4|1578.4|1579.7|1578.7|1578.7|1577.7|1
1604657100000|2020-11-06 10:05:00|1579.3|1578.3|1580.3|1579.3|1581|1580|1579.3|1578.3|0
1604657400000|2020-11-06 10:10:00|1580.2|1579.2|1582.5|1581.5|1582.5|1581.5|1580.2|1579.2|0
1604657700000|2020-11-06 10:15:00|1582.7|1581.7|1583|1582|1583.3|1582.3|1581.2|1580.2|0
1604658000000|2020-11-06 10:20:00|1583.2|1582.2|1582.9|1581.9|1583.4|1582.4|1581.4|1580.4|13
1604658300000|2020-11-06 10:25:00|1583|1582|1584.3|1583.3|1584.3|1583.3|1582.7|1581.7|0
1604658600000|2020-11-06 10:30:00|1584|1583|1585.3|1584.3|1585.3|1584.3|1583.5|1582.5|0
1604658900000|2020-11-06 10:35:00|1585|1584|1584.8|1583.8|1585.3|1584.3|1584.3|1583.3|0
1604659200000|2020-11-06 10:40:00|1585|1584|1586|1585|1586.5|1585.5|1584.8|1583.8|0
1604659500000|2020-11-06 10:45:00|1586.3|1585.3|1586.5|1585.5|1586.8|1585.8|1586|1585|0
1604659800000|2020-11-06 10:50:00|1586.8|1585.8|1587.8|1586.8|1588.3|1587.3|1586.8|1585.8|0
1604660100000|2020-11-06 10:55:00|1588|1587|1587.3|1586.3|1588.3|1587.3|1586.5|1585.5|0
1604660400000|2020-11-06 11:00:00|1587|1586|1588.3|1587.3|1588.3|1587.3|1586.8|1585.8|0
1604660700000|2020-11-06 11:05:00|1588.8|1587.8|1591.3|1590.3|1591.3|1590.3|1588.8|1587.8|0
1604661000000|2020-11-06 11:10:00|1591.5|1590.5|1592|1591|1592.5|1591.5|1591.5|1590.5|0
1604661300000|2020-11-06 11:15:00|1591.8|1590.8|1591.3|1590.3|1592|1591|1590.5|1589.5|0
1604661600000|2020-11-06 11:20:00|1591.5|1590.5|1591.3|1590.3|1592|1591|1591|1590|0
1604661900000|2020-11-06 11:25:00|1591|1590|1591|1590|1591.8|1590.8|1591|1590|0
1604662200000|2020-11-06 11:30:00|1591.3|1590.3|1591.8|1590.8|1591.8|1590.8|1591|1590|0
1604662500000|2020-11-06 11:35:00|1592|1591|1590.5|1589.5|1592|1591|1590.5|1589.5|0
1604662800000|2020-11-06 11:40:00|1590.3|1589.3|1593.5|1592.5|1593.5|1592.5|1589.8|1588.8|0
1604663100000|2020-11-06 11:45:00|1593.8|1592.8|1591.8|1590.8|1594|1593|1591.8|1590.8|0
1604663400000|2020-11-06 11:50:00|1591.5|1590.5|1593|1592|1593.3|1592.3|1591.5|1590.5|0
1604663700000|2020-11-06 11:55:00|1593.3|1592.3|1593.8|1592.8|1593.8|1592.8|1592.8|1591.8|0
1604664000000|2020-11-06 12:00:00|1593.5|1592.5|1594|1593|1594.8|1593.8|1593.5|1592.5|0
1604664300000|2020-11-06 12:05:00|1594.3|1593.3|1592.5|1591.5|1594.8|1593.8|1592.5|1591.5|0
1604664600000|2020-11-06 12:10:00|1592.3|1591.3|1590.3|1589.3|1592.3|1591.3|1589.8|1588.8|1
1604664900000|2020-11-06 12:15:00|1590|1589|1588.8|1587.8|1590.3|1589.3|1587.8|1586.8|0
1604665200000|2020-11-06 12:20:00|1588.5|1587.5|1588.5|1587.5|1589.2|1588.2|1588.2|1587.2|2
1604665500000|2020-11-06 12:25:00|1588.3|1587.3|1587.7|1586.7|1588.9|1587.9|1587|1586|0
1604665800000|2020-11-06 12:30:00|1587.8|1586.8|1587|1586|1588.9|1587.9|1586.7|1585.7|0
1604666100000|2020-11-06 12:35:00|1587.2|1586.2|1587.7|1586.7|1589.7|1588.7|1587.2|1586.2|0
1604666400000|2020-11-06 12:40:00|1587.5|1586.5|1588|1587|1588.1|1587.1|1586.4|1585.4|0
1604666700000|2020-11-06 12:45:00|1587.9|1586.9|1588.4|1587.4|1588.7|1587.7|1587.1|1586.1|0
1604667000000|2020-11-06 12:50:00|1588.5|1587.5|1587.9|1586.9|1588.7|1587.7|1587.4|1586.4|0
1604667300000|2020-11-06 12:55:00|1587.7|1586.7|1585.4|1584.4|1587.7|1586.7|1585.4|1584.4|0
1604667600000|2020-11-06 13:00:00|1585.1|1584.1|1582.7|1581.7|1585.4|1584.4|1582.6|1581.6|0
1604667900000|2020-11-06 13:05:00|1582.6|1581.6|1582.5|1581.5|1582.9|1581.9|1581.9|1580.9|0
1604668200000|2020-11-06 13:10:00|1582.6|1581.6|1582.4|1581.4|1583.1|1582.1|1582.4|1581.4|0
1604668500000|2020-11-06 13:15:00|1582.2|1581.2|1583.9|1582.9|1583.9|1582.9|1581.6|1580.6|0
1604668800000|2020-11-06 13:20:00|1583.6|1582.6|1584.6|1583.6|1584.7|1583.7|1583.5|1582.5|0
1604669100000|2020-11-06 13:25:00|1584.4|1583.4|1583.9|1582.9|1584.6|1583.6|1583.6|1582.6|0
1604669400000|2020-11-06 13:30:00|1584|1583|1587.4|1586.4|1587.5|1586.5|1583.4|1582.4|1
1604669700000|2020-11-06 13:35:00|1587.5|1586.5|1586.4|1585.4|1589|1588|1585.9|1584.9|0
1604670000000|2020-11-06 13:40:00|1586.2|1585.2|1587.4|1586.4|1587.5|1586.5|1586.1|1585.1|0
1604670300000|2020-11-06 13:45:00|1587.5|1586.5|1588.6|1587.6|1588.7|1587.7|1587.5|1586.5|0
1604670600000|2020-11-06 13:50:00|1588.9|1587.9|1588.7|1587.7|1589.4|1588.4|1588.5|1587.5|0
1604670900000|2020-11-06 13:55:00|1588.6|1587.6|1589.1|1588.1|1589.4|1588.4|1587.6|1586.6|0
1604671200000|2020-11-06 14:00:00|1589.2|1588.2|1588.5|1587.5|1590.2|1589.2|1588.4|1587.4|0
1604671500000|2020-11-06 14:05:00|1588.7|1587.7|1587.7|1586.7|1588.9|1587.9|1587.6|1586.6|0
1604671800000|2020-11-06 14:10:00|1587.9|1586.9|1589.4|1588.4|1589.4|1588.4|1587.4|1586.4|0
1604672100000|2020-11-06 14:15:00|1589.1|1588.1|1592.2|1591.2|1593.4|1592.4|1589.1|1588.1|0
1604672400000|2020-11-06 14:20:00|1592.1|1591.1|1591.7|1590.7|1592.5|1591.5|1591.4|1590.4|0
1604672700000|2020-11-06 14:25:00|1591.9|1590.9|1591.1|1590.1|1591.9|1590.9|1590.1|1589.1|0
1604673000000|2020-11-06 14:30:00|1591.4|1590.4|1591|1590|1593.2|1592.2|1590.4|1589.4|0
1604673300000|2020-11-06 14:35:00|1591.1|1590.1|1587.6|1586.6|1591.9|1590.9|1587.6|1586.6|0
1604673600000|2020-11-06 14:40:00|1587.5|1586.5|1586.4|1585.4|1588.4|1587.4|1585.1|1584.1|0
1604673900000|2020-11-06 14:45:00|1586.5|1585.5|1588.6|1587.6|1589.1|1588.1|1586.4|1585.4|0
1604674200000|2020-11-06 14:50:00|1588.7|1587.7|1588.6|1587.6|1589.9|1588.9|1587.6|1586.6|0
1604674500000|2020-11-06 14:55:00|1588.7|1587.7|1589.1|1588.1|1589.1|1588.1|1586.9|1585.9|0
1604674800000|2020-11-06 15:00:00|1589.2|1588.2|1588.9|1587.9|1589.6|1588.6|1588.1|1587.1|0
1604675100000|2020-11-06 15:05:00|1589|1588|1589.1|1588.1|1590|1589|1588.6|1587.6|0
1604675400000|2020-11-06 15:10:00|1589.3|1588.3|1590.5|1589.5|1591.1|1590.1|1589.1|1588.1|0
1604675700000|2020-11-06 15:15:00|1590.6|1589.6|1592.4|1591.4|1592.6|1591.6|1590.4|1589.4|0
1604676000000|2020-11-06 15:20:00|1592.3|1591.3|1591.6|1590.6|1592.5|1591.5|1590.9|1589.9|0
1604676300000|2020-11-06 15:25:00|1591.5|1590.5|1591.5|1590.5|1592.6|1591.6|1590.9|1589.9|0
1604676600000|2020-11-06 15:30:00|1591.1|1590.1|1588.8|1587.8|1591.1|1590.1|1588.4|1587.4|0
1604676900000|2020-11-06 15:35:00|1588.4|1587.4|1587.4|1586.4|1588.8|1587.8|1586.4|1585.4|0
1604677200000|2020-11-06 15:40:00|1587.5|1586.5|1588.1|1587.1|1589.9|1588.9|1585.5|1584.5|0
1604677500000|2020-11-06 15:45:00|1587.9|1586.9|1586.9|1585.9|1588.8|1587.8|1586.6|1585.6|0
1604677800000|2020-11-06 15:50:00|1586.8|1585.8|1586|1585|1586.9|1585.9|1585|1584|7
1604908800000|2020-11-09 08:00:00|1627.8|1626.8|1623.4|1622.4|1628.5|1627.5|1622.9|1621.9|31
1604909100000|2020-11-09 08:05:00|1623.6|1622.6|1626.4|1625.4|1627.1|1626.1|1622.5|1621.5|0
1604909400000|2020-11-09 08:10:00|1623.5|1622.5|1619.4|1618.4|1625.5|1624.5|1618.1|1617.1|3
1604909700000|2020-11-09 08:15:00|1619.6|1618.6|1623|1622|1624.6|1623.6|1619.3|1618.3|0
1604910000000|2020-11-09 08:20:00|1623.1|1622.1|1627.6|1626.6|1628|1627|1622.8|1621.8|1
1604910300000|2020-11-09 08:25:00|1628|1627|1624.3|1623.3|1628.3|1627.3|1623.4|1622.4|0
1604910600000|2020-11-09 08:30:00|1624.4|1623.4|1624.5|1623.5|1624.8|1623.8|1623.5|1622.5|0
1604910900000|2020-11-09 08:35:00|1624.8|1623.8|1624.4|1623.4|1625.5|1624.5|1619.8|1618.8|1
1604911200000|2020-11-09 08:40:00|1624.1|1623.1|1623.9|1622.9|1625|1624|1618.8|1617.8|1
1604911500000|2020-11-09 08:45:00|1623.8|1622.8|1624|1623|1624.6|1623.6|1621.1|1620.1|0
1604911800000|2020-11-09 08:50:00|1623.9|1622.9|1621.8|1620.8|1624.1|1623.1|1621.6|1620.6|1
1604912100000|2020-11-09 08:55:00|1621.6|1620.6|1622|1621|1622.8|1621.8|1621.1|1620.1|0
1604912400000|2020-11-09 09:00:00|1622.3|1621.3|1621.9|1620.9|1623.5|1622.5|1621.6|1620.6|1
1604912700000|2020-11-09 09:05:00|1621.7|1620.7|1623|1622|1623.2|1622.2|1621.7|1620.7|0
1604913000000|2020-11-09 09:10:00|1623.1|1622.1|1624.2|1623.2|1624.2|1623.2|1622|1621|2
1604913300000|2020-11-09 09:15:00|1624.1|1623.1|1622.4|1621.4|1624.6|1623.6|1622.1|1621.1|1
1604913600000|2020-11-09 09:20:00|1622.2|1621.2|1623|1622|1623|1622|1620.9|1619.9|38
1604913900000|2020-11-09 09:25:00|1623.1|1622.1|1620.7|1619.7|1623.2|1622.2|1619.9|1618.9|18
1604914200000|2020-11-09 09:30:00|1620.9|1619.9|1619.1|1618.1|1621|1620|1619|1618|1
1604914500000|2020-11-09 09:35:00|1618.4|1617.4|1618.4|1617.4|1618.9|1617.9|1617.7|1616.7|0
1604914800000|2020-11-09 09:40:00|1617.9|1616.9|1616.7|1615.7|1618.7|1617.7|1615.1|1614.1|1
1604915100000|2020-11-09 09:45:00|1616.9|1615.9|1618|1617|1618.5|1617.5|1616.4|1615.4|1
1604915400000|2020-11-09 09:50:00|1618.1|1617.1|1617.4|1616.4|1618.4|1617.4|1617|1616|0
1604915700000|2020-11-09 09:55:00|1617.5|1616.5|1616.5|1615.5|1617.5|1616.5|1616.5|1615.5|1
1604916000000|2020-11-09 10:00:00|1616.6|1615.6|1615|1614|1616.7|1615.7|1614.1|1613.1|0
1604916300000|2020-11-09 10:05:00|1615.1|1614.1|1614.1|1613.1|1615.5|1614.5|1613.6|1612.6|0
1604916600000|2020-11-09 10:10:00|1614.2|1613.2|1613.5|1612.5|1614.5|1613.5|1612|1611|3
1604916900000|2020-11-09 10:15:00|1613.2|1612.2|1613.7|1612.7|1614|1613|1612.6|1611.6|0
1604917200000|2020-11-09 10:20:00|1612.9|1611.9|1612.5|1611.5|1613.5|1612.5|1611.9|1610.9|0
1604917500000|2020-11-09 10:25:00|1612.4|1611.4|1611.1|1610.1|1612.7|1611.7|1610.4|1609.4|1
1604917800000|2020-11-09 10:30:00|1611.2|1610.2|1610.6|1609.6|1612|1611|1610.6|1609.6|0
1604918100000|2020-11-09 10:35:00|1610.7|1609.7|1610.6|1609.6|1611.1|1610.1|1609.7|1608.7|0
1604918400000|2020-11-09 10:40:00|1610.4|1609.4|1609.5|1608.5|1610.6|1609.6|1608.9|1607.9|1
1604918700000|2020-11-09 10:45:00|1609.2|1608.2|1607.4|1606.4|1609.2|1608.2|1607.1|1606.1|1
1604919000000|2020-11-09 10:50:00|1607.6|1606.6|1608.6|1607.6|1609|1608|1607.2|1606.2|12
1604919300000|2020-11-09 10:55:00|1608.7|1607.7|1608|1607|1611|1610|1608|1607|0
1604919600000|2020-11-09 11:00:00|1608.1|1607.1|1606.5|1605.5|1608.1|1607.1|1606.5|1605.5|0
1604919900000|2020-11-09 11:05:00|1606.6|1605.6|1605.5|1604.5|1606.7|1605.7|1605.2|1604.2|1
1604920200000|2020-11-09 11:10:00|1605.7|1604.7|1610.2|1609.2|1610.2|1609.2|1605.7|1604.7|0
1604920500000|2020-11-09 11:15:00|1610|1609|1607.7|1606.7|1610.7|1609.7|1607.7|1606.7|1
1604920800000|2020-11-09 11:20:00|1608|1607|1608.2|1607.2|1608.2|1607.2|1607|1606|1
1604921100000|2020-11-09 11:25:00|1608|1607|1609.1|1608.1|1609.5|1608.5|1608|1607|0
1604921400000|2020-11-09 11:30:00|1609.2|1608.2|1608.2|1607.2|1609.7|1608.7|1608.2|1607.2|0
1604921700000|2020-11-09 11:35:00|1608|1607|1607.4|1606.4|1608.2|1607.2|1607|1606|1
1604922000000|2020-11-09 11:40:00|1607.5|1606.5|1606.6|1605.6|1608.1|1607.1|1606.6|1605.6|0
1604922300000|2020-11-09 11:45:00|1606.5|1605.5|1614.5|1613.5|1628.2|1627.2|1598.6|1597.6|15
1604922600000|2020-11-09 11:50:00|1614.4|1613.4|1618|1617|1619.7|1618.7|1613.5|1612.5|0
1604922900000|2020-11-09 11:55:00|1618.1|1617.1|1619.9|1618.9|1622.7|1621.7|1617.4|1616.4|0
1604923200000|2020-11-09 12:00:00|1619.7|1618.7|1611.4|1610.4|1631|1630|1611.4|1610.4|3
1604923500000|2020-11-09 12:05:00|1611.1|1610.1|1610|1609|1612.2|1611.2|1609.9|1608.9|0
1604923800000|2020-11-09 12:10:00|1609.9|1608.9|1609.4|1608.4|1613.7|1612.7|1608.4|1607.4|0
1604924100000|2020-11-09 12:15:00|1609.2|1608.2|1602.5|1601.5|1610|1609|1602.4|1601.4|2
1604924400000|2020-11-09 12:20:00|1602.4|1601.4|1596.4|1595.4|1602.4|1601.4|1595.5|1594.5|0
1604924700000|2020-11-09 12:25:00|1596.5|1595.5|1591.5|1590.5|1599.4|1598.4|1587.9|1586.9|2
1604925000000|2020-11-09 12:30:00|1591.4|1590.4|1580.9|1579.9|1591.9|1590.9|1580.1|1579.1|0
1604925300000|2020-11-09 12:35:00|1581.1|1580.1|1577|1576|1581.6|1580.6|1576|1575|65
1604925600000|2020-11-09 12:40:00|1577.1|1576.1|1577.7|1576.7|1579|1578|1571.1|1570.1|3
1604925900000|2020-11-09 12:45:00|1577.9|1576.9|1572.6|1571.6|1580.1|1579.1|1569.6|1568.6|0
1604926200000|2020-11-09 12:50:00|1572.5|1571.5|1572.6|1571.6|1573.2|1572.2|1568.7|1567.7|1
1604926500000|2020-11-09 12:55:00|1572.9|1571.9|1576.7|1575.7|1578.1|1577.1|1572.2|1571.2|1
1604926800000|2020-11-09 13:00:00|1576.5|1575.5|1571.7|1570.7|1578.9|1577.9|1571.6|1570.6|0
1604927100000|2020-11-09 13:05:00|1571.9|1570.9|1569.1|1568.1|1572.9|1571.9|1568.1|1567.1|0
1604927400000|2020-11-09 13:10:00|1569|1568|1565.7|1564.7|1569|1568|1563.7|1562.7|1
1604927700000|2020-11-09 13:15:00|1565.9|1564.9|1566.7|1565.7|1569.9|1568.9|1565.5|1564.5|0
1604928000000|2020-11-09 13:20:00|1566.5|1565.5|1569|1568|1571.3|1570.3|1566.4|1565.4|2
1604928300000|2020-11-09 13:25:00|1568.9|1567.9|1568.4|1567.4|1570.5|1569.5|1568.4|1567.4|0
1604928600000|2020-11-09 13:30:00|1568.3|1567.3|1570.4|1569.4|1570.5|1569.5|1565.6|1564.6|0
1604928900000|2020-11-09 13:35:00|1570.1|1569.1|1567.3|1566.3|1570.3|1569.3|1566.8|1565.8|1
1604929200000|2020-11-09 13:40:00|1567.1|1566.1|1570.4|1569.4|1570.5|1569.5|1567.1|1566.1|0
1604929500000|2020-11-09 13:45:00|1570.5|1569.5|1569.6|1568.6|1570.9|1569.9|1568.1|1567.1|0
1604929800000|2020-11-09 13:50:00|1569.5|1568.5|1565|1564|1570.1|1569.1|1565|1564|1
1604930100000|2020-11-09 13:55:00|1564.9|1563.9|1561.3|1560.3|1566.5|1565.5|1559.5|1558.5|25
1604930400000|2020-11-09 14:00:00|1561.4|1560.4|1562.3|1561.3|1563.9|1562.9|1561.1|1560.1|0
1604930700000|2020-11-09 14:05:00|1562.1|1561.1|1560.6|1559.6|1563.3|1562.3|1560.6|1559.6|1
1604931000000|2020-11-09 14:10:00|1560.5|1559.5|1557.3|1556.3|1560.5|1559.5|1556.9|1555.9|0
1604931300000|2020-11-09 14:15:00|1557.4|1556.4|1555.6|1554.6|1557.8|1556.8|1553.1|1552.1|2
1604931600000|2020-11-09 14:20:00|1555.4|1554.4|1555|1554|1557.4|1556.4|1554.6|1553.6|0
1604931900000|2020-11-09 14:25:00|1555.1|1554.1|1551.4|1550.4|1555.5|1554.5|1551.4|1550.4|0
1604932200000|2020-11-09 14:30:00|1551.5|1550.5|1549.1|1548.1|1553.6|1552.6|1547.8|1546.8|39
1604932500000|2020-11-09 14:35:00|1548.9|1547.9|1549.5|1548.5|1550|1549|1547.5|1546.5|0
1604932800000|2020-11-09 14:40:00|1549.3|1548.3|1549.8|1548.8|1551.3|1550.3|1548.6|1547.6|0
1604933100000|2020-11-09 14:45:00|1549.9|1548.9|1554.3|1553.3|1554.9|1553.9|1549.9|1548.9|26
1604933400000|2020-11-09 14:50:00|1554.4|1553.4|1559.1|1558.1|1559.6|1558.6|1553.4|1552.4|0
1604933700000|2020-11-09 14:55:00|1559.3|1558.3|1560|1559|1562.9|1561.9|1558.1|1557.1|23
1604934000000|2020-11-09 15:00:00|1560.5|1559.5|1554.5|1553.5|1572.1|1571.1|1554.3|1553.3|1
1604934300000|2020-11-09 15:05:00|1558.1|1557.1|1551.8|1550.8|1558.1|1557.1|1550.3|1549.3|32
1604934600000|2020-11-09 15:10:00|1551.9|1550.9|1556.5|1555.5|1556.8|1555.8|1551.8|1550.8|1
1604934900000|2020-11-09 15:15:00|1556.6|1555.6|1560.3|1559.3|1561|1560|1556.6|1555.6|0
1604935200000|2020-11-09 15:20:00|1560.4|1559.4|1557.3|1556.3|1561.4|1560.4|1556.8|1555.8|30
1604935500000|2020-11-09 15:25:00|1557.4|1556.4|1559.5|1558.5|1560.3|1559.3|1557|1556|1
1604935800000|2020-11-09 15:30:00|1559.6|1558.6|1559.4|1558.4|1562.8|1561.8|1559.3|1558.3|0
1604936100000|2020-11-09 15:35:00|1559.1|1558.1|1561.8|1560.8|1562.6|1561.6|1559.1|1558.1|31
1604936400000|2020-11-09 15:40:00|1561.6|1560.6|1562.5|1561.5|1564.9|1563.9|1561.1|1560.1|1
1604936700000|2020-11-09 15:45:00|1562.6|1561.6|1561.8|1560.8|1562.8|1561.8|1560.9|1559.9|8
1604937000000|2020-11-09 15:50:00|1561.9|1560.9|1567.5|1566.5|1571.6|1570.6|1560.5|1559.5|67
1604995500000|2020-11-10 08:05:00|1572|1571|1579.6|1578.6|1579.6|1578.6|1571.1|1570.1|0
1604995800000|2020-11-10 08:10:00|1579.8|1578.8|1575.3|1574.3|1583.8|1582.8|1575.3|1574.3|1
1604996100000|2020-11-10 08:15:00|1575.8|1574.8|1569|1568|1575.8|1574.8|1568.8|1567.8|1
1604996400000|2020-11-10 08:20:00|1569.3|1568.3|1568.3|1567.3|1574.5|1573.5|1567.8|1566.8|1
1604996700000|2020-11-10 08:25:00|1568|1567|1564|1563|1568|1567|1562.5|1561.5|1
1604997000000|2020-11-10 08:30:00|1564.1|1563.1|1556.4|1555.4|1564.1|1563.1|1555.8|1554.8|0
1604997300000|2020-11-10 08:35:00|1556.3|1555.3|1555.1|1554.1|1556.3|1555.3|1554|1553|1
1604997600000|2020-11-10 08:40:00|1555.3|1554.3|1553.6|1552.6|1555.9|1554.9|1553|1552|1
1604997900000|2020-11-10 08:45:00|1553.8|1552.8|1552.3|1551.3|1555.4|1554.4|1550.9|1549.9|1
1604998200000|2020-11-10 08:50:00|1552.4|1551.4|1554.5|1553.5|1555.3|1554.3|1551.6|1550.6|1
1604998500000|2020-11-10 08:55:00|1554.6|1553.6|1552.4|1551.4|1554.6|1553.6|1552.3|1551.3|1
1604998800000|2020-11-10 09:00:00|1552.5|1551.5|1551.4|1550.4|1552.5|1551.5|1550|1549|0
1604999100000|2020-11-10 09:05:00|1551.5|1550.5|1547.5|1546.5|1551.5|1550.5|1547|1546|0
1604999400000|2020-11-10 09:10:00|1547.1|1546.1|1547.1|1546.1|1547.5|1546.5|1544.8|1543.8|0
1604999700000|2020-11-10 09:15:00|1547|1546|1547.1|1546.1|1548.1|1547.1|1546.1|1545.1|0
1605000000000|2020-11-10 09:20:00|1547|1546|1545.5|1544.5|1547.8|1546.8|1543.9|1542.9|0
1605000300000|2020-11-10 09:25:00|1545.4|1544.4|1546.9|1545.9|1547.3|1546.3|1545.3|1544.3|0
1605000600000|2020-11-10 09:30:00|1547|1546|1546.8|1545.8|1547|1546|1546.1|1545.1|0
1605000900000|2020-11-10 09:35:00|1546.9|1545.9|1547.6|1546.6|1549.1|1548.1|1546.1|1545.1|1
1605001200000|2020-11-10 09:40:00|1547.4|1546.4|1544.9|1543.9|1547.9|1546.9|1544.9|1543.9|0
1605001500000|2020-11-10 09:45:00|1545.1|1544.1|1544.5|1543.5|1546.3|1545.3|1544|1543|0
1605001800000|2020-11-10 09:50:00|1544.8|1543.8|1544|1543|1545.3|1544.3|1543.8|1542.8|0
1605002100000|2020-11-10 09:55:00|1543.8|1542.8|1539.8|1538.8|1545.1|1544.1|1539.8|1538.8|7
1605002400000|2020-11-10 10:00:00|1540|1539|1542.6|1541.6|1542.8|1541.8|1539.5|1538.5|13
1605002700000|2020-11-10 10:05:00|1542.5|1541.5|1538.9|1537.9|1542.9|1541.9|1538.9|1537.9|0
1605003000000|2020-11-10 10:10:00|1538.8|1537.8|1537.9|1536.9|1539.5|1538.5|1537.9|1536.9|0
1605003300000|2020-11-10 10:15:00|1537.8|1536.8|1543.1|1542.1|1543.6|1542.6|1537.8|1536.8|0
1605003600000|2020-11-10 10:20:00|1543.3|1542.3|1540.4|1539.4|1543.9|1542.9|1540.4|1539.4|0
1605003900000|2020-11-10 10:25:00|1540.5|1539.5|1543.3|1542.3|1543.3|1542.3|1539.6|1538.6|0
1605004200000|2020-11-10 10:30:00|1543.1|1542.1|1543.3|1542.3|1543.4|1542.4|1540.1|1539.1|0
1605004500000|2020-11-10 10:35:00|1543|1542|1543.9|1542.9|1544|1543|1542|1541|0
1605004800000|2020-11-10 10:40:00|1543.8|1542.8|1542.9|1541.9|1543.9|1542.9|1542.8|1541.8|0
1605005100000|2020-11-10 10:45:00|1543|1542|1543.4|1542.4|1543.4|1542.4|1541.5|1540.5|0
1605005400000|2020-11-10 10:50:00|1543.3|1542.3|1541.8|1540.8|1543.5|1542.5|1541.3|1540.3|1
1605005700000|2020-11-10 10:55:00|1541.9|1540.9|1541.3|1540.3|1542.1|1541.1|1540.5|1539.5|3
1605006000000|2020-11-10 11:00:00|1541.4|1540.4|1542.9|1541.9|1544.5|1543.5|1541|1540|3
1605006300000|2020-11-10 11:05:00|1542.6|1541.6|1540.9|1539.9|1543.1|1542.1|1540.6|1539.6|3
1605006600000|2020-11-10 11:10:00|1540.6|1539.6|1541.1|1540.1|1541.6|1540.6|1540.6|1539.6|1
1605006900000|2020-11-10 11:15:00|1541.4|1540.4|1541.1|1540.1|1541.4|1540.4|1540.3|1539.3|0
1605007200000|2020-11-10 11:20:00|1540.9|1539.9|1541.4|1540.4|1541.6|1540.6|1540.4|1539.4|0
1605007500000|2020-11-10 11:25:00|1541.1|1540.1|1542.6|1541.6|1543.6|1542.6|1540.9|1539.9|0
1605007800000|2020-11-10 11:30:00|1542.4|1541.4|1542.4|1541.4|1542.6|1541.6|1540.9|1539.9|0
1605008100000|2020-11-10 11:35:00|1542.6|1541.6|1544.1|1543.1|1544.6|1543.6|1542.4|1541.4|8
1605008400000|2020-11-10 11:40:00|1543.9|1542.9|1545.4|1544.4|1545.4|1544.4|1543.9|1542.9|0
1605008700000|2020-11-10 11:45:00|1545.6|1544.6|1549.5|1548.5|1549.5|1548.5|1545.4|1544.4|0
1605009000000|2020-11-10 11:50:00|1549.4|1548.4|1546.3|1545.3|1551.1|1550.1|1546.3|1545.3|1
1605009300000|2020-11-10 11:55:00|1546.1|1545.1|1547.9|1546.9|1547.9|1546.9|1545.1|1544.1|0
1605009600000|2020-11-10 12:00:00|1548|1547|1548.8|1547.8|1550.1|1549.1|1547.9|1546.9|0
1605009900000|2020-11-10 12:05:00|1549|1548|1547.9|1546.9|1549.4|1548.4|1547.5|1546.5|0
1605010200000|2020-11-10 12:10:00|1547.8|1546.8|1547.6|1546.6|1548.3|1547.3|1547|1546|0
1605010500000|2020-11-10 12:15:00|1547.8|1546.8|1550.8|1549.8|1559.8|1558.8|1547.8|1546.8|45
1605010800000|2020-11-10 12:20:00|1550.6|1549.6|1550.6|1549.6|1551.1|1550.1|1550|1549|25
1605011100000|2020-11-10 12:25:00|1550.8|1549.8|1548.8|1547.8|1559.8|1558.8|1548.8|1547.8|80
1605011400000|2020-11-10 12:30:00|1548.6|1547.6|1551.3|1550.3|1551.5|1550.5|1548.6|1547.6|0
1605011700000|2020-11-10 12:35:00|1551.6|1550.6|1551.9|1550.9|1552.6|1551.6|1550.1|1549.1|23
1605012000000|2020-11-10 12:40:00|1552.3|1551.3|1549.6|1548.6|1552.3|1551.3|1549|1548|77
1605012300000|2020-11-10 12:45:00|1549.8|1548.8|1549.8|1548.8|1550.3|1549.3|1549.5|1548.5|0
1605012600000|2020-11-10 12:50:00|1549.9|1548.9|1549.3|1548.3|1550|1549|1548.4|1547.4|0
1605012900000|2020-11-10 12:55:00|1549.4|1548.4|1547.3|1546.3|1551.4|1550.4|1547.3|1546.3|5
1605013200000|2020-11-10 13:00:00|1547|1546|1545.4|1544.4|1547.3|1546.3|1544.9|1543.9|0
1605013500000|2020-11-10 13:05:00|1545.1|1544.1|1547.1|1546.1|1547.6|1546.6|1545.1|1544.1|0
1605013800000|2020-11-10 13:10:00|1547.4|1546.4|1544.1|1543.1|1547.6|1546.6|1543.9|1542.9|0
1605014100000|2020-11-10 13:15:00|1543.9|1542.9|1546.5|1545.5|1546.8|1545.8|1543.9|1542.9|2
1605014400000|2020-11-10 13:20:00|1546.8|1545.8|1547.5|1546.5|1547.5|1546.5|1545.5|1544.5|0
1605014700000|2020-11-10 13:25:00|1547.8|1546.8|1548.3|1547.3|1548.8|1547.8|1547.3|1546.3|0
1605015000000|2020-11-10 13:30:00|1548.8|1547.8|1549.5|1548.5|1550.3|1549.3|1548|1547|0
1605015300000|2020-11-10 13:35:00|1549.3|1548.3|1551.8|1550.8|1552.5|1551.5|1549|1548|0
1605015600000|2020-11-10 13:40:00|1551.5|1550.5|1548.3|1547.3|1551.8|1550.8|1548|1547|0
1605015900000|2020-11-10 13:45:00|1548.8|1547.8|1555.5|1554.5|1555.8|1554.8|1548.8|1547.8|1
1605016200000|2020-11-10 13:50:00|1555.8|1554.8|1554.3|1553.3|1557|1556|1553|1552|0
1605016500000|2020-11-10 13:55:00|1553.8|1552.8|1554.4|1553.4|1555.8|1554.8|1553.5|1552.5|0
1605016800000|2020-11-10 14:00:00|1554.2|1553.2|1556.2|1555.2|1556.9|1555.9|1551.2|1550.2|0
1605017100000|2020-11-10 14:05:00|1555.9|1554.9|1556.9|1555.9|1559.9|1558.9|1554.7|1553.7|0
1605017400000|2020-11-10 14:10:00|1556.7|1555.7|1555.2|1554.2|1556.7|1555.7|1554.2|1553.2|0
1605017700000|2020-11-10 14:15:00|1555.4|1554.4|1554.4|1553.4|1558.2|1557.2|1554.4|1553.4|14
1605018000000|2020-11-10 14:20:00|1555.4|1554.4|1555.8|1554.8|1556.8|1555.8|1553.5|1552.5|36
1605018300000|2020-11-10 14:25:00|1555.3|1554.3|1556.4|1555.4|1557.2|1556.2|1553.4|1552.4|0
1605018600000|2020-11-10 14:30:00|1556.3|1555.3|1557.5|1556.5|1558.8|1557.8|1555|1554|0
1605018900000|2020-11-10 14:35:00|1557.7|1556.7|1554.7|1553.7|1557.7|1556.7|1553.4|1552.4|0
1605019200000|2020-11-10 14:40:00|1554.8|1553.8|1553.5|1552.5|1555.7|1554.7|1553|1552|0
1605019500000|2020-11-10 14:45:00|1553.7|1552.7|1553.8|1552.8|1554.5|1553.5|1552.2|1551.2|0
1605019800000|2020-11-10 14:50:00|1553.9|1552.9|1551.2|1550.2|1555.3|1554.3|1551.2|1550.2|0
1605020100000|2020-11-10 14:55:00|1551|1550|1553.3|1552.3|1553.4|1552.4|1550.2|1549.2|2
1605020400000|2020-11-10 15:00:00|1553.2|1552.2|1553.5|1552.5|1553.7|1552.7|1551.4|1550.4|0
1605020700000|2020-11-10 15:05:00|1553.7|1552.7|1554.3|1553.3|1555.5|1554.5|1552.9|1551.9|0
1605021000000|2020-11-10 15:10:00|1554.5|1553.5|1553.2|1552.2|1557.1|1556.1|1553.1|1552.1|0
1605021300000|2020-11-10 15:15:00|1553.3|1552.3|1555.5|1554.5|1555.6|1554.6|1553.2|1552.2|0
1605021600000|2020-11-10 15:20:00|1555.6|1554.6|1550.2|1549.2|1555.6|1554.6|1550.1|1549.1|1
1605021900000|2020-11-10 15:25:00|1550.3|1549.3|1548.1|1547.1|1551.6|1550.6|1548|1547|0
1605022200000|2020-11-10 15:30:00|1547.7|1546.7|1550.8|1549.8|1551.1|1550.1|1547.5|1546.5|0
1605022500000|2020-11-10 15:35:00|1550.5|1549.5|1549.6|1548.6|1551.2|1550.2|1549.2|1548.2|0
1605022800000|2020-11-10 15:40:00|1549.7|1548.7|1550.8|1549.8|1550.8|1549.8|1548.1|1547.1|15
1605023100000|2020-11-10 15:45:00|1551|1550|1551.6|1550.6|1552.2|1551.2|1548.5|1547.5|190
1605023400000|2020-11-10 15:50:00|1551.3|1550.3|1553.2|1552.2|1553.5|1552.5|1550.8|1549.8|6
1604995500000|2020-11-10 08:05:00|1572|1571|1579.6|1578.6|1579.6|1578.6|1571.1|1570.1|0
1604995800000|2020-11-10 08:10:00|1579.8|1578.8|1575.3|1574.3|1583.8|1582.8|1575.3|1574.3|1
1604996100000|2020-11-10 08:15:00|1575.8|1574.8|1569|1568|1575.8|1574.8|1568.8|1567.8|1
1604996400000|2020-11-10 08:20:00|1569.3|1568.3|1568.3|1567.3|1574.5|1573.5|1567.8|1566.8|1
1604996700000|2020-11-10 08:25:00|1568|1567|1564|1563|1568|1567|1562.5|1561.5|1
1604997000000|2020-11-10 08:30:00|1564.1|1563.1|1556.4|1555.4|1564.1|1563.1|1555.8|1554.8|0
1604997300000|2020-11-10 08:35:00|1556.3|1555.3|1555.1|1554.1|1556.3|1555.3|1554|1553|1
1604997600000|2020-11-10 08:40:00|1555.3|1554.3|1553.6|1552.6|1555.9|1554.9|1553|1552|1
1604997900000|2020-11-10 08:45:00|1553.8|1552.8|1552.3|1551.3|1555.4|1554.4|1550.9|1549.9|1
1604998200000|2020-11-10 08:50:00|1552.4|1551.4|1554.5|1553.5|1555.3|1554.3|1551.6|1550.6|1
1604998500000|2020-11-10 08:55:00|1554.6|1553.6|1552.4|1551.4|1554.6|1553.6|1552.3|1551.3|1
1604998800000|2020-11-10 09:00:00|1552.5|1551.5|1551.4|1550.4|1552.5|1551.5|1550|1549|0
1604999100000|2020-11-10 09:05:00|1551.5|1550.5|1547.5|1546.5|1551.5|1550.5|1547|1546|0
1604999400000|2020-11-10 09:10:00|1547.1|1546.1|1547.1|1546.1|1547.5|1546.5|1544.8|1543.8|0
1604999700000|2020-11-10 09:15:00|1547|1546|1547.1|1546.1|1548.1|1547.1|1546.1|1545.1|0
1605000000000|2020-11-10 09:20:00|1547|1546|1545.5|1544.5|1547.8|1546.8|1543.9|1542.9|0
1605000300000|2020-11-10 09:25:00|1545.4|1544.4|1546.9|1545.9|1547.3|1546.3|1545.3|1544.3|0
1605000600000|2020-11-10 09:30:00|1547|1546|1546.8|1545.8|1547|1546|1546.1|1545.1|0
1605000900000|2020-11-10 09:35:00|1546.9|1545.9|1547.6|1546.6|1549.1|1548.1|1546.1|1545.1|1
1605001200000|2020-11-10 09:40:00|1547.4|1546.4|1544.9|1543.9|1547.9|1546.9|1544.9|1543.9|0
1605001500000|2020-11-10 09:45:00|1545.1|1544.1|1544.5|1543.5|1546.3|1545.3|1544|1543|0
1605001800000|2020-11-10 09:50:00|1544.8|1543.8|1544|1543|1545.3|1544.3|1543.8|1542.8|0
1605002100000|2020-11-10 09:55:00|1543.8|1542.8|1539.8|1538.8|1545.1|1544.1|1539.8|1538.8|7
1605002400000|2020-11-10 10:00:00|1540|1539|1542.6|1541.6|1542.8|1541.8|1539.5|1538.5|13
1605002700000|2020-11-10 10:05:00|1542.5|1541.5|1538.9|1537.9|1542.9|1541.9|1538.9|1537.9|0
1605003000000|2020-11-10 10:10:00|1538.8|1537.8|1537.9|1536.9|1539.5|1538.5|1537.9|1536.9|0
1605003300000|2020-11-10 10:15:00|1537.8|1536.8|1543.1|1542.1|1543.6|1542.6|1537.8|1536.8|0
1605003600000|2020-11-10 10:20:00|1543.3|1542.3|1540.4|1539.4|1543.9|1542.9|1540.4|1539.4|0
1605003900000|2020-11-10 10:25:00|1540.5|1539.5|1543.3|1542.3|1543.3|1542.3|1539.6|1538.6|0
1605004200000|2020-11-10 10:30:00|1543.1|1542.1|1543.3|1542.3|1543.4|1542.4|1540.1|1539.1|0
1605004500000|2020-11-10 10:35:00|1543|1542|1543.9|1542.9|1544|1543|1542|1541|0
1605004800000|2020-11-10 10:40:00|1543.8|1542.8|1542.9|1541.9|1543.9|1542.9|1542.8|1541.8|0
1605005100000|2020-11-10 10:45:00|1543|1542|1543.4|1542.4|1543.4|1542.4|1541.5|1540.5|0
1605005400000|2020-11-10 10:50:00|1543.3|1542.3|1541.8|1540.8|1543.5|1542.5|1541.3|1540.3|1
1605005700000|2020-11-10 10:55:00|1541.9|1540.9|1541.3|1540.3|1542.1|1541.1|1540.5|1539.5|3
1605006000000|2020-11-10 11:00:00|1541.4|1540.4|1542.9|1541.9|1544.5|1543.5|1541|1540|3
1605006300000|2020-11-10 11:05:00|1542.6|1541.6|1540.9|1539.9|1543.1|1542.1|1540.6|1539.6|3
1605006600000|2020-11-10 11:10:00|1540.6|1539.6|1541.1|1540.1|1541.6|1540.6|1540.6|1539.6|1
1605006900000|2020-11-10 11:15:00|1541.4|1540.4|1541.1|1540.1|1541.4|1540.4|1540.3|1539.3|0
1605007200000|2020-11-10 11:20:00|1540.9|1539.9|1541.4|1540.4|1541.6|1540.6|1540.4|1539.4|0
1605007500000|2020-11-10 11:25:00|1541.1|1540.1|1542.6|1541.6|1543.6|1542.6|1540.9|1539.9|0
1605007800000|2020-11-10 11:30:00|1542.4|1541.4|1542.4|1541.4|1542.6|1541.6|1540.9|1539.9|0
1605008100000|2020-11-10 11:35:00|1542.6|1541.6|1544.1|1543.1|1544.6|1543.6|1542.4|1541.4|8
1605008400000|2020-11-10 11:40:00|1543.9|1542.9|1545.4|1544.4|1545.4|1544.4|1543.9|1542.9|0
1605008700000|2020-11-10 11:45:00|1545.6|1544.6|1549.5|1548.5|1549.5|1548.5|1545.4|1544.4|0
1605009000000|2020-11-10 11:50:00|1549.4|1548.4|1546.3|1545.3|1551.1|1550.1|1546.3|1545.3|1
1605009300000|2020-11-10 11:55:00|1546.1|1545.1|1547.9|1546.9|1547.9|1546.9|1545.1|1544.1|0
1605009600000|2020-11-10 12:00:00|1548|1547|1548.8|1547.8|1550.1|1549.1|1547.9|1546.9|0
1605009900000|2020-11-10 12:05:00|1549|1548|1547.9|1546.9|1549.4|1548.4|1547.5|1546.5|0
1605010200000|2020-11-10 12:10:00|1547.8|1546.8|1547.6|1546.6|1548.3|1547.3|1547|1546|0
1605010500000|2020-11-10 12:15:00|1547.8|1546.8|1550.8|1549.8|1559.8|1558.8|1547.8|1546.8|45
1605010800000|2020-11-10 12:20:00|1550.6|1549.6|1550.6|1549.6|1551.1|1550.1|1550|1549|25
1605011100000|2020-11-10 12:25:00|1550.8|1549.8|1548.8|1547.8|1559.8|1558.8|1548.8|1547.8|80
1605011400000|2020-11-10 12:30:00|1548.6|1547.6|1551.3|1550.3|1551.5|1550.5|1548.6|1547.6|0
1605011700000|2020-11-10 12:35:00|1551.6|1550.6|1551.9|1550.9|1552.6|1551.6|1550.1|1549.1|23
1605012000000|2020-11-10 12:40:00|1552.3|1551.3|1549.6|1548.6|1552.3|1551.3|1549|1548|77
1605012300000|2020-11-10 12:45:00|1549.8|1548.8|1549.8|1548.8|1550.3|1549.3|1549.5|1548.5|0
1605012600000|2020-11-10 12:50:00|1549.9|1548.9|1549.3|1548.3|1550|1549|1548.4|1547.4|0
1605012900000|2020-11-10 12:55:00|1549.4|1548.4|1547.3|1546.3|1551.4|1550.4|1547.3|1546.3|5
1605013200000|2020-11-10 13:00:00|1547|1546|1545.4|1544.4|1547.3|1546.3|1544.9|1543.9|0
1605013500000|2020-11-10 13:05:00|1545.1|1544.1|1547.1|1546.1|1547.6|1546.6|1545.1|1544.1|0
1605013800000|2020-11-10 13:10:00|1547.4|1546.4|1544.1|1543.1|1547.6|1546.6|1543.9|1542.9|0
1605014100000|2020-11-10 13:15:00|1543.9|1542.9|1546.5|1545.5|1546.8|1545.8|1543.9|1542.9|2
1605014400000|2020-11-10 13:20:00|1546.8|1545.8|1547.5|1546.5|1547.5|1546.5|1545.5|1544.5|0
1605014700000|2020-11-10 13:25:00|1547.8|1546.8|1548.3|1547.3|1548.8|1547.8|1547.3|1546.3|0
1605015000000|2020-11-10 13:30:00|1548.8|1547.8|1549.5|1548.5|1550.3|1549.3|1548|1547|0
1605015300000|2020-11-10 13:35:00|1549.3|1548.3|1551.8|1550.8|1552.5|1551.5|1549|1548|0
1605015600000|2020-11-10 13:40:00|1551.5|1550.5|1548.3|1547.3|1551.8|1550.8|1548|1547|0
1605015900000|2020-11-10 13:45:00|1548.8|1547.8|1555.5|1554.5|1555.8|1554.8|1548.8|1547.8|1
1605016200000|2020-11-10 13:50:00|1555.8|1554.8|1554.3|1553.3|1557|1556|1553|1552|0
1605016500000|2020-11-10 13:55:00|1553.8|1552.8|1554.4|1553.4|1555.8|1554.8|1553.5|1552.5|0
1605016800000|2020-11-10 14:00:00|1554.2|1553.2|1556.2|1555.2|1556.9|1555.9|1551.2|1550.2|0
1605017100000|2020-11-10 14:05:00|1555.9|1554.9|1556.9|1555.9|1559.9|1558.9|1554.7|1553.7|0
1605017400000|2020-11-10 14:10:00|1556.7|1555.7|1555.2|1554.2|1556.7|1555.7|1554.2|1553.2|0
1605017700000|2020-11-10 14:15:00|1555.4|1554.4|1554.4|1553.4|1558.2|1557.2|1554.4|1553.4|14
1605018000000|2020-11-10 14:20:00|1555.4|1554.4|1555.8|1554.8|1556.8|1555.8|1553.5|1552.5|36
1605018300000|2020-11-10 14:25:00|1555.3|1554.3|1556.4|1555.4|1557.2|1556.2|1553.4|1552.4|0
1605018600000|2020-11-10 14:30:00|1556.3|1555.3|1557.5|1556.5|1558.8|1557.8|1555|1554|0
1605018900000|2020-11-10 14:35:00|1557.7|1556.7|1554.7|1553.7|1557.7|1556.7|1553.4|1552.4|0
1605019200000|2020-11-10 14:40:00|1554.8|1553.8|1553.5|1552.5|1555.7|1554.7|1553|1552|0
1605019500000|2020-11-10 14:45:00|1553.7|1552.7|1553.8|1552.8|1554.5|1553.5|1552.2|1551.2|0
1605019800000|2020-11-10 14:50:00|1553.9|1552.9|1551.2|1550.2|1555.3|1554.3|1551.2|1550.2|0
1605020100000|2020-11-10 14:55:00|1551|1550|1553.3|1552.3|1553.4|1552.4|1550.2|1549.2|2
1605020400000|2020-11-10 15:00:00|1553.2|1552.2|1553.5|1552.5|1553.7|1552.7|1551.4|1550.4|0
1605020700000|2020-11-10 15:05:00|1553.7|1552.7|1554.3|1553.3|1555.5|1554.5|1552.9|1551.9|0
1605021000000|2020-11-10 15:10:00|1554.5|1553.5|1553.2|1552.2|1557.1|1556.1|1553.1|1552.1|0
1605021300000|2020-11-10 15:15:00|1553.3|1552.3|1555.5|1554.5|1555.6|1554.6|1553.2|1552.2|0
1605021600000|2020-11-10 15:20:00|1555.6|1554.6|1550.2|1549.2|1555.6|1554.6|1550.1|1549.1|1
1605021900000|2020-11-10 15:25:00|1550.3|1549.3|1548.1|1547.1|1551.6|1550.6|1548|1547|0
1605022200000|2020-11-10 15:30:00|1547.7|1546.7|1550.8|1549.8|1551.1|1550.1|1547.5|1546.5|0
1605022500000|2020-11-10 15:35:00|1550.5|1549.5|1549.6|1548.6|1551.2|1550.2|1549.2|1548.2|0
1605022800000|2020-11-10 15:40:00|1549.7|1548.7|1550.8|1549.8|1550.8|1549.8|1548.1|1547.1|15
1605023100000|2020-11-10 15:45:00|1551|1550|1551.6|1550.6|1552.2|1551.2|1548.5|1547.5|190
1605023400000|2020-11-10 15:50:00|1551.3|1550.3|1553.2|1552.2|1553.5|1552.5|1550.8|1549.8|6
1605082200000|2020-11-11 08:10:00|1543.5|1542.5|1548.1|1547.1|1550.1|1549.1|1542.6|1541.6|4
1605082500000|2020-11-11 08:15:00|1548|1547|1555.6|1554.6|1557.1|1556.1|1548|1547|30
1605082800000|2020-11-11 08:20:00|1555.5|1554.5|1554.5|1553.5|1558.1|1557.1|1554.5|1553.5|228
1605083100000|2020-11-11 08:25:00|1554.6|1553.6|1558.2|1557.2|1558.5|1557.5|1553.8|1552.8|6
1605083400000|2020-11-11 08:30:00|1558.1|1557.1|1559.6|1558.6|1559.7|1558.7|1554.7|1553.7|1
1605083700000|2020-11-11 08:35:00|1559.7|1558.7|1564.1|1563.1|1564.6|1563.6|1559.6|1558.6|1
1605084000000|2020-11-11 08:40:00|1564|1563|1565.9|1564.9|1565.9|1564.9|1563.7|1562.7|0
1605084300000|2020-11-11 08:45:00|1566|1565|1567|1566|1567.7|1566.7|1564.7|1563.7|8
1605084600000|2020-11-11 08:50:00|1566.7|1565.7|1566.1|1565.1|1567.5|1566.5|1565.6|1564.6|0
1605084900000|2020-11-11 08:55:00|1566|1565|1565.4|1564.4|1567|1566|1565|1564|0
1605085200000|2020-11-11 09:00:00|1565.5|1564.5|1566.7|1565.7|1568.1|1567.1|1565.4|1564.4|0
1605085500000|2020-11-11 09:05:00|1566.9|1565.9|1566.6|1565.6|1567.2|1566.2|1566|1565|0
1605085800000|2020-11-11 09:10:00|1566.7|1565.7|1565.1|1564.1|1567.1|1566.1|1564.6|1563.6|0
1605086100000|2020-11-11 09:15:00|1565.4|1564.4|1567.6|1566.6|1567.9|1566.9|1565.1|1564.1|0
1605086400000|2020-11-11 09:20:00|1567.9|1566.9|1568.1|1567.1|1569.6|1568.6|1567.9|1566.9|0
1605086700000|2020-11-11 09:25:00|1568.2|1567.2|1566|1565|1569.4|1568.4|1566|1565|0
1605087000000|2020-11-11 09:30:00|1565.9|1564.9|1565.5|1564.5|1566|1565|1565|1564|0
1605087300000|2020-11-11 09:35:00|1565.6|1564.6|1565.1|1564.1|1565.9|1564.9|1563.9|1562.9|0
1605087600000|2020-11-11 09:40:00|1565.4|1564.4|1563|1562|1565.6|1564.6|1562.9|1561.9|0
1605087900000|2020-11-11 09:45:00|1563.1|1562.1|1560.7|1559.7|1563.9|1562.9|1560|1559|1
1605088200000|2020-11-11 09:50:00|1561|1560|1563.4|1562.4|1563.6|1562.6|1560.5|1559.5|0
1605088500000|2020-11-11 09:55:00|1563.5|1562.5|1562.6|1561.6|1563.6|1562.6|1562.4|1561.4|1
1605088800000|2020-11-11 10:00:00|1562.9|1561.9|1564.4|1563.4|1564.4|1563.4|1562.9|1561.9|0
1605089100000|2020-11-11 10:05:00|1564.2|1563.2|1565.6|1564.6|1565.6|1564.6|1563.6|1562.6|0
1605089400000|2020-11-11 10:10:00|1565.7|1564.7|1563.6|1562.6|1565.9|1564.9|1563.6|1562.6|0
1605089700000|2020-11-11 10:15:00|1563.5|1562.5|1561.5|1560.5|1563.6|1562.6|1560.6|1559.6|0
1605090000000|2020-11-11 10:20:00|1561.4|1560.4|1558.6|1557.6|1561.4|1560.4|1557.6|1556.6|0
1605090300000|2020-11-11 10:25:00|1558.9|1557.9|1561.6|1560.6|1562.1|1561.1|1558.4|1557.4|0
1605090600000|2020-11-11 10:30:00|1561.9|1560.9|1563|1562|1563.2|1562.2|1561.1|1560.1|1
1605090900000|2020-11-11 10:35:00|1563.1|1562.1|1565.6|1564.6|1566|1565|1563.1|1562.1|0
1605091200000|2020-11-11 10:40:00|1565.9|1564.9|1566.2|1565.2|1566.2|1565.2|1564.7|1563.7|0
1605091500000|2020-11-11 10:45:00|1566.1|1565.1|1565.6|1564.6|1567.1|1566.1|1565.5|1564.5|0
1605091800000|2020-11-11 10:50:00|1565.7|1564.7|1566|1565|1567.1|1566.1|1565.7|1564.7|0
1605092100000|2020-11-11 10:55:00|1566.1|1565.1|1567.5|1566.5|1567.5|1566.5|1565.6|1564.6|0
1605092400000|2020-11-11 11:00:00|1567.1|1566.1|1566.6|1565.6|1568.6|1567.6|1566.5|1565.5|0
1605092700000|2020-11-11 11:05:00|1566.9|1565.9|1566.1|1565.1|1567.7|1566.7|1566|1565|0
1605093000000|2020-11-11 11:10:00|1566.2|1565.2|1566.9|1565.9|1567.1|1566.1|1566.2|1565.2|0
1605093300000|2020-11-11 11:15:00|1566.7|1565.7|1566.9|1565.9|1567.1|1566.1|1565.6|1564.6|1
1605093600000|2020-11-11 11:20:00|1567|1566|1567.6|1566.6|1567.9|1566.9|1566.9|1565.9|0
1605093900000|2020-11-11 11:25:00|1567.7|1566.7|1568.1|1567.1|1568.4|1567.4|1567.4|1566.4|0
1605094200000|2020-11-11 11:30:00|1568.2|1567.2|1568.2|1567.2|1568.6|1567.6|1567.7|1566.7|0
1605094500000|2020-11-11 11:35:00|1568.1|1567.1|1569|1568|1570.5|1569.5|1568|1567|0
1605094800000|2020-11-11 11:40:00|1568.7|1567.7|1569.7|1568.7|1569.9|1568.9|1568.1|1567.1|0
1605095100000|2020-11-11 11:45:00|1569.9|1568.9|1568.6|1567.6|1570|1569|1568.5|1567.5|5
1605095400000|2020-11-11 11:50:00|1568.7|1567.7|1572.6|1571.6|1572.6|1571.6|1568.7|1567.7|0
1605095700000|2020-11-11 11:55:00|1572.7|1571.7|1572.6|1571.6|1573.1|1572.1|1572.1|1571.1|0
1605096000000|2020-11-11 12:00:00|1572.9|1571.9|1572.9|1571.9|1573.6|1572.6|1572.6|1571.6|1
1605096300000|2020-11-11 12:05:00|1573|1572|1573.4|1572.4|1573.9|1572.9|1572.5|1571.5|0
1605096600000|2020-11-11 12:10:00|1573.5|1572.5|1574.5|1573.5|1574.6|1573.6|1573.1|1572.1|0
1605096900000|2020-11-11 12:15:00|1574.6|1573.6|1575.1|1574.1|1575.1|1574.1|1574.4|1573.4|0
1605097200000|2020-11-11 12:20:00|1574.9|1573.9|1574.9|1573.9|1575.9|1574.9|1574.9|1573.9|0
1605097500000|2020-11-11 12:25:00|1574.6|1573.6|1572.9|1571.9|1574.6|1573.6|1572.9|1571.9|0
1605097800000|2020-11-11 12:30:00|1573|1572|1572.1|1571.1|1573.1|1572.1|1572.1|1571.1|0
1605098100000|2020-11-11 12:35:00|1572.2|1571.2|1572.9|1571.9|1573.4|1572.4|1572.2|1571.2|0
1605098400000|2020-11-11 12:40:00|1572.6|1571.6|1571.4|1570.4|1572.6|1571.6|1571.4|1570.4|0
1605098700000|2020-11-11 12:45:00|1571.2|1570.2|1571.1|1570.1|1571.9|1570.9|1571|1570|0
1605099000000|2020-11-11 12:50:00|1571.2|1570.2|1570.6|1569.6|1571.2|1570.2|1570.2|1569.2|1
1605099300000|2020-11-11 12:55:00|1570.9|1569.9|1570.6|1569.6|1571.1|1570.1|1570.6|1569.6|0
1605099600000|2020-11-11 13:00:00|1570.4|1569.4|1571.1|1570.1|1571.1|1570.1|1570.1|1569.1|0
1605099900000|2020-11-11 13:05:00|1571|1570|1573.4|1572.4|1573.6|1572.6|1571|1570|0
1605100200000|2020-11-11 13:10:00|1573.2|1572.2|1574.1|1573.1|1574.4|1573.4|1572.9|1571.9|0
1605100500000|2020-11-11 13:15:00|1574|1573|1573.1|1572.1|1574.4|1573.4|1573.1|1572.1|0
1605100800000|2020-11-11 13:20:00|1573.4|1572.4|1574.4|1573.4|1574.4|1573.4|1573.1|1572.1|0
1605101100000|2020-11-11 13:25:00|1574.2|1573.2|1574.1|1573.1|1575.1|1574.1|1573.6|1572.6|0
1605101400000|2020-11-11 13:30:00|1574.2|1573.2|1576.6|1575.6|1577.1|1576.1|1574.2|1573.2|0
1605101700000|2020-11-11 13:35:00|1576.4|1575.4|1577.4|1576.4|1577.9|1576.9|1576.1|1575.1|5
1605102000000|2020-11-11 13:40:00|1577.2|1576.2|1577|1576|1578.4|1577.4|1576.4|1575.4|0
1605102300000|2020-11-11 13:45:00|1576.9|1575.9|1577.1|1576.1|1577.1|1576.1|1576|1575|0
1605102600000|2020-11-11 13:50:00|1577.4|1576.4|1579.9|1578.9|1580.1|1579.1|1577.1|1576.1|0
1605102900000|2020-11-11 13:55:00|1579.7|1578.7|1580.6|1579.6|1580.9|1579.9|1579.7|1578.7|8
1605103200000|2020-11-11 14:00:00|1580.4|1579.4|1579.1|1578.1|1580.9|1579.9|1578.9|1577.9|0
1605103500000|2020-11-11 14:05:00|1579.3|1578.3|1579.9|1578.9|1581.1|1580.1|1579.2|1578.2|0
1605103800000|2020-11-11 14:10:00|1580.1|1579.1|1578.9|1577.9|1580.1|1579.1|1578.7|1577.7|0
1605104100000|2020-11-11 14:15:00|1578.8|1577.8|1578.7|1577.7|1580.1|1579.1|1578.4|1577.4|0
1605104400000|2020-11-11 14:20:00|1578.6|1577.6|1578.7|1577.7|1579.6|1578.6|1578.4|1577.4|1
1605104700000|2020-11-11 14:25:00|1578.9|1577.9|1579.7|1578.7|1579.7|1578.7|1578.9|1577.9|0
1605105000000|2020-11-11 14:30:00|1580.1|1579.1|1577.8|1576.8|1580.3|1579.3|1576.4|1575.4|1
1605105300000|2020-11-11 14:35:00|1577.9|1576.9|1582.1|1581.1|1582.9|1581.9|1577.8|1576.8|0
1605105600000|2020-11-11 14:40:00|1582.3|1581.3|1584.9|1583.9|1585.4|1584.4|1582.3|1581.3|0
1605105900000|2020-11-11 14:45:00|1584.8|1583.8|1583.3|1582.3|1584.8|1583.8|1583.3|1582.3|0
1605106200000|2020-11-11 14:50:00|1583.6|1582.6|1583.3|1582.3|1585.8|1584.8|1582.8|1581.8|0
1605106500000|2020-11-11 14:55:00|1583.6|1582.6|1581.6|1580.6|1584.1|1583.1|1580.6|1579.6|0
1605106800000|2020-11-11 15:00:00|1581.3|1580.3|1576.6|1575.6|1582.3|1581.3|1576.1|1575.1|0
1605107100000|2020-11-11 15:05:00|1576.8|1575.8|1579.3|1578.3|1579.6|1578.6|1576.8|1575.8|1
1605107400000|2020-11-11 15:10:00|1579.5|1578.5|1576.8|1575.8|1579.7|1578.7|1576.5|1575.5|0
1605107700000|2020-11-11 15:15:00|1577|1576|1576.8|1575.8|1577|1576|1575|1574|0
1605108000000|2020-11-11 15:20:00|1577|1576|1577|1576|1577.8|1576.8|1576.3|1575.3|0
1605108300000|2020-11-11 15:25:00|1576.5|1575.5|1577.4|1576.4|1577.8|1576.8|1575.8|1574.8|0
1605108600000|2020-11-11 15:30:00|1577.8|1576.8|1576.7|1575.7|1577.8|1576.8|1576.4|1575.4|0
1605108900000|2020-11-11 15:35:00|1576.8|1575.8|1578|1577|1578|1577|1576.7|1575.7|7
1605109200000|2020-11-11 15:40:00|1577.9|1576.9|1577.2|1576.2|1578|1577|1576.8|1575.8|3
1605109500000|2020-11-11 15:45:00|1577.3|1576.3|1578|1577|1578.2|1577.2|1576.4|1575.4|0
1605109800000|2020-11-11 15:50:00|1578.2|1577.2|1578.2|1577.2|1579.3|1578.3|1577.8|1576.8|8
1605168600000|2020-11-12 08:10:00|1574.4|1573.4|1574.8|1573.8|1575.5|1574.5|1574.4|1573.4|0
1605168900000|2020-11-12 08:15:00|1574.7|1573.7|1573.4|1572.4|1577.4|1576.4|1573.4|1572.4|0
1605169200000|2020-11-12 08:20:00|1573.3|1572.3|1575.2|1574.2|1576.7|1575.7|1572.7|1571.7|0
1605169500000|2020-11-12 08:25:00|1575.5|1574.5|1575.7|1574.7|1576.5|1575.5|1573.9|1572.9|6
1605169800000|2020-11-12 08:30:00|1575.2|1574.2|1574.7|1573.7|1576.4|1575.4|1573.4|1572.4|0
1605170100000|2020-11-12 08:35:00|1574.4|1573.4|1575.2|1574.2|1577.2|1576.2|1574.4|1573.4|0
1605170400000|2020-11-12 08:40:00|1575.4|1574.4|1577.4|1576.4|1577.4|1576.4|1575.2|1574.2|0
1605170700000|2020-11-12 08:45:00|1577.7|1576.7|1581.9|1580.9|1581.9|1580.9|1577.2|1576.2|0
1605171000000|2020-11-12 08:50:00|1581.7|1580.7|1581.4|1580.4|1583.2|1582.2|1580.7|1579.7|0
1605171300000|2020-11-12 08:55:00|1581.7|1580.7|1578.9|1577.9|1581.7|1580.7|1578.6|1577.6|0
1605171600000|2020-11-12 09:00:00|1579|1578|1580.6|1579.6|1580.6|1579.6|1578.9|1577.9|0
1605171900000|2020-11-12 09:05:00|1580.4|1579.4|1581.6|1580.6|1582.4|1581.4|1579.6|1578.6|0
1605172200000|2020-11-12 09:10:00|1581.9|1580.9|1584.9|1583.9|1584.9|1583.9|1581.9|1580.9|0
1605172500000|2020-11-12 09:15:00|1585.3|1584.3|1585.6|1584.6|1585.9|1584.9|1583.4|1582.4|0
1605172800000|2020-11-12 09:20:00|1585.9|1584.9|1585.1|1584.1|1586.1|1585.1|1583.4|1582.4|0
1605173100000|2020-11-12 09:25:00|1584.9|1583.9|1586.1|1585.1|1586.1|1585.1|1584.4|1583.4|0
1605173400000|2020-11-12 09:30:00|1586.4|1585.4|1583.1|1582.1|1586.4|1585.4|1583.1|1582.1|0
1605173700000|2020-11-12 09:35:00|1583.4|1582.4|1586.1|1585.1|1586.5|1585.5|1583.4|1582.4|0
1605174000000|2020-11-12 09:40:00|1586.4|1585.4|1586.1|1585.1|1587.1|1586.1|1585.6|1584.6|0
1605174300000|2020-11-12 09:45:00|1585.9|1584.9|1588.3|1587.3|1588.9|1587.9|1585.9|1584.9|0
1605174600000|2020-11-12 09:50:00|1588.1|1587.1|1589.9|1588.9|1589.9|1588.9|1587.6|1586.6|0
1605174900000|2020-11-12 09:55:00|1589.6|1588.6|1588.9|1587.9|1589.6|1588.6|1587.9|1586.9|0
1605175200000|2020-11-12 10:00:00|1589.1|1588.1|1588.4|1587.4|1589.9|1588.9|1588.4|1587.4|0
1605175500000|2020-11-12 10:05:00|1588.6|1587.6|1589.1|1588.1|1589.4|1588.4|1587.9|1586.9|0
1605175800000|2020-11-12 10:10:00|1589.4|1588.4|1589.9|1588.9|1589.9|1588.9|1588.9|1587.9|0
1605176100000|2020-11-12 10:15:00|1590.1|1589.1|1591.4|1590.4|1591.6|1590.6|1590.1|1589.1|0
1605176400000|2020-11-12 10:20:00|1591.1|1590.1|1591.1|1590.1|1591.4|1590.4|1590.6|1589.6|0
1605176700000|2020-11-12 10:25:00|1590.9|1589.9|1592.4|1591.4|1592.6|1591.6|1590.1|1589.1|0
1605177000000|2020-11-12 10:30:00|1592.6|1591.6|1593.6|1592.6|1593.9|1592.9|1592.4|1591.4|0
1605177300000|2020-11-12 10:35:00|1593.9|1592.9|1590.9|1589.9|1593.9|1592.9|1590.9|1589.9|0
1605177600000|2020-11-12 10:40:00|1590.6|1589.6|1590.1|1589.1|1591.4|1590.4|1590.1|1589.1|0
1605177900000|2020-11-12 10:45:00|1589.9|1588.9|1594.1|1593.1|1594.1|1593.1|1589.9|1588.9|0
1605178200000|2020-11-12 10:50:00|1593.9|1592.9|1593.9|1592.9|1595.6|1594.6|1593.6|1592.6|0
1605178500000|2020-11-12 10:55:00|1594.1|1593.1|1593.6|1592.6|1594.6|1593.6|1593.1|1592.1|0
1605178800000|2020-11-12 11:00:00|1594.4|1593.4|1594.4|1593.4|1596.1|1595.1|1593.9|1592.9|0
1605179100000|2020-11-12 11:05:00|1594.1|1593.1|1591.6|1590.6|1594.6|1593.6|1591.1|1590.1|0
1605179400000|2020-11-12 11:10:00|1591.4|1590.4|1592.4|1591.4|1592.6|1591.6|1590.9|1589.9|0
1605179700000|2020-11-12 11:15:00|1592.6|1591.6|1590.6|1589.6|1592.6|1591.6|1590.6|1589.6|0
1605180000000|2020-11-12 11:20:00|1590.4|1589.4|1591.4|1590.4|1591.6|1590.6|1589.9|1588.9|0
1605180300000|2020-11-12 11:25:00|1591.6|1590.6|1589.5|1588.5|1592|1591|1589.5|1588.5|10
1605180600000|2020-11-12 11:30:00|1589.4|1588.4|1587.6|1586.6|1589.6|1588.6|1587.6|1586.6|0
1605180900000|2020-11-12 11:35:00|1587.5|1586.5|1585.4|1584.4|1588|1587|1585.4|1584.4|1
1605181200000|2020-11-12 11:40:00|1585.3|1584.3|1586.8|1585.8|1588.3|1587.3|1585.3|1584.3|0
1605181500000|2020-11-12 11:45:00|1587|1586|1587.4|1586.4|1588.5|1587.5|1587|1586|10
1605181800000|2020-11-12 11:50:00|1587.5|1586.5|1585.1|1584.1|1587.6|1586.6|1585|1584|13
1605182100000|2020-11-12 11:55:00|1585|1584|1585.3|1584.3|1585.3|1584.3|1584.4|1583.4|0
1605182400000|2020-11-12 12:00:00|1584.9|1583.9|1584.8|1583.8|1585.6|1584.6|1584.6|1583.6|45
1605182700000|2020-11-12 12:05:00|1584.6|1583.6|1583|1582|1585|1584|1583|1582|0
1605183000000|2020-11-12 12:10:00|1583.1|1582.1|1584|1583|1584.4|1583.4|1582.9|1581.9|0
1605183300000|2020-11-12 12:15:00|1584.1|1583.1|1584.1|1583.1|1584.3|1583.3|1583|1582|0
1605183600000|2020-11-12 12:20:00|1584|1583|1584.8|1583.8|1584.8|1583.8|1583.9|1582.9|0
1605183900000|2020-11-12 12:25:00|1584.9|1583.9|1585.5|1584.5|1585.5|1584.5|1584.8|1583.8|0
1605184200000|2020-11-12 12:30:00|1585.4|1584.4|1584.8|1583.8|1585.5|1584.5|1584.5|1583.5|0
1605184500000|2020-11-12 12:35:00|1584.9|1583.9|1585|1584|1585.3|1584.3|1584.4|1583.4|0
1605184800000|2020-11-12 12:40:00|1585.1|1584.1|1585.5|1584.5|1585.5|1584.5|1584.4|1583.4|0
1605185100000|2020-11-12 12:45:00|1585.6|1584.6|1585|1584|1585.6|1584.6|1584.9|1583.9|0
1605185400000|2020-11-12 12:50:00|1584.9|1583.9|1584.5|1583.5|1585|1584|1583|1582|35
1605185700000|2020-11-12 12:55:00|1584.6|1583.6|1583.8|1582.8|1584.8|1583.8|1583.6|1582.6|0
1605186000000|2020-11-12 13:00:00|1583.9|1582.9|1583.4|1582.4|1585|1584|1582.8|1581.8|1
1605186300000|2020-11-12 13:05:00|1583.5|1582.5|1584.7|1583.7|1584.7|1583.7|1582.8|1581.8|0
1605186600000|2020-11-12 13:10:00|1584.9|1583.9|1583.1|1582.1|1585.1|1584.1|1583|1582|0
1605186900000|2020-11-12 13:15:00|1583|1582|1582|1581|1583.4|1582.4|1582|1581|0
1605187200000|2020-11-12 13:20:00|1582.1|1581.1|1582|1581|1582.6|1581.6|1581.4|1580.4|0
1605187500000|2020-11-12 13:25:00|1582.1|1581.1|1581.6|1580.6|1582.4|1581.4|1581.4|1580.4|0
1605187800000|2020-11-12 13:30:00|1581.7|1580.7|1584.4|1583.4|1584.4|1583.4|1581.6|1580.6|0
1605188100000|2020-11-12 13:35:00|1584.5|1583.5|1583.9|1582.9|1585|1584|1583.6|1582.6|0
1605188400000|2020-11-12 13:40:00|1584|1583|1583.9|1582.9|1585.7|1584.7|1583.7|1582.7|0
1605188700000|2020-11-12 13:45:00|1583.7|1582.7|1584.2|1583.2|1584.9|1583.9|1583.4|1582.4|0
1605189000000|2020-11-12 13:50:00|1584.4|1583.4|1584.7|1583.7|1585.4|1584.4|1583.9|1582.9|0
1605189300000|2020-11-12 13:55:00|1584.6|1583.6|1585.6|1584.6|1585.6|1584.6|1584.4|1583.4|0
1605189600000|2020-11-12 14:00:00|1585.7|1584.7|1585.1|1584.1|1585.9|1584.9|1584.6|1583.6|0
1605189900000|2020-11-12 14:05:00|1585.2|1584.2|1585.5|1584.5|1586.2|1585.2|1585.1|1584.1|0
1605190200000|2020-11-12 14:10:00|1585.6|1584.6|1586.6|1585.6|1586.9|1585.9|1585.5|1584.5|0
1605190500000|2020-11-12 14:15:00|1586.7|1585.7|1584.9|1583.9|1586.7|1585.7|1584.7|1583.7|0
1605190800000|2020-11-12 14:20:00|1585|1584|1586.6|1585.6|1586.7|1585.7|1585|1584|0
1605191100000|2020-11-12 14:25:00|1586.7|1585.7|1586.9|1585.9|1587.2|1586.2|1586.7|1585.7|0
1605191400000|2020-11-12 14:30:00|1587|1586|1588.7|1587.7|1589.9|1588.9|1586.9|1585.9|10
1605191700000|2020-11-12 14:35:00|1588.4|1587.4|1589.1|1588.1|1590.1|1589.1|1588|1587|0
1605192000000|2020-11-12 14:40:00|1589|1588|1589|1588|1589.6|1588.6|1587.6|1586.6|0
1605192300000|2020-11-12 14:45:00|1589.1|1588.1|1587.6|1586.6|1589.6|1588.6|1586.6|1585.6|0
1605192600000|2020-11-12 14:50:00|1587.2|1586.2|1591.4|1590.4|1591.4|1590.4|1587.1|1586.1|0
1605192900000|2020-11-12 14:55:00|1591.2|1590.2|1591.6|1590.6|1591.6|1590.6|1589.4|1588.4|0
1605193200000|2020-11-12 15:00:00|1591.9|1590.9|1591.6|1590.6|1592.9|1591.9|1591.1|1590.1|0
1605193500000|2020-11-12 15:05:00|1591.7|1590.7|1590.1|1589.1|1592.2|1591.2|1589|1588|0
1605193800000|2020-11-12 15:10:00|1589.9|1588.9|1590.2|1589.2|1591.1|1590.1|1589.4|1588.4|0
1605194100000|2020-11-12 15:15:00|1590.3|1589.3|1589.7|1588.7|1590.6|1589.6|1588.8|1587.8|0
1605194400000|2020-11-12 15:20:00|1589.6|1588.6|1590.4|1589.4|1591.7|1590.7|1589.4|1588.4|0
1605194700000|2020-11-12 15:25:00|1590.7|1589.7|1588.8|1587.8|1590.8|1589.8|1588.7|1587.7|0
1605195000000|2020-11-12 15:30:00|1588.7|1587.7|1590.3|1589.3|1591.1|1590.1|1588.7|1587.7|0
1605195300000|2020-11-12 15:35:00|1590.2|1589.2|1586.9|1585.9|1590.2|1589.2|1586.8|1585.8|0
1605195600000|2020-11-12 15:40:00|1586.8|1585.8|1587.7|1586.7|1588.9|1587.9|1586.4|1585.4|0
1605195900000|2020-11-12 15:45:00|1587.6|1586.6|1587.4|1586.4|1588.4|1587.4|1586.8|1585.8|0
1605196200000|2020-11-12 15:50:00|1587.6|1586.6|1586.8|1585.8|1588.6|1587.6|1586.6|1585.6|30
1605254400000|2020-11-13 08:00:00|1592.8|1591.8|1589.7|1588.7|1592.8|1591.8|1589.7|1588.7|0
1605254700000|2020-11-13 08:05:00|1589.9|1588.9|1591.7|1590.7|1592.4|1591.4|1587.4|1586.4|0
1605255000000|2020-11-13 08:10:00|1591.9|1590.9|1590.2|1589.2|1592.2|1591.2|1587.9|1586.9|0
1605255300000|2020-11-13 08:15:00|1589.9|1588.9|1589.4|1588.4|1590.7|1589.7|1588.4|1587.4|0
1605255600000|2020-11-13 08:20:00|1589.3|1588.3|1585.4|1584.4|1589.3|1588.3|1585.2|1584.2|0
1605255900000|2020-11-13 08:25:00|1585.6|1584.6|1583.9|1582.9|1587.4|1586.4|1583.9|1582.9|0
1605256200000|2020-11-13 08:30:00|1584.2|1583.2|1582.9|1581.9|1584.2|1583.2|1581.9|1580.9|0
1605256500000|2020-11-13 08:35:00|1583.2|1582.2|1578.7|1577.7|1583.7|1582.7|1577.9|1576.9|0
1605256800000|2020-11-13 08:40:00|1578.4|1577.4|1581.6|1580.6|1582.1|1581.1|1578.1|1577.1|0
1605257100000|2020-11-13 08:45:00|1581.9|1580.9|1581.1|1580.1|1581.9|1580.9|1580.1|1579.1|0
1605257400000|2020-11-13 08:50:00|1580.9|1579.9|1581.9|1580.9|1582.6|1581.6|1580.4|1579.4|8
1605257700000|2020-11-13 08:55:00|1581.6|1580.6|1579.9|1578.9|1582.2|1581.2|1579.9|1578.9|0
1605258000000|2020-11-13 09:00:00|1580.1|1579.1|1579.9|1578.9|1581.6|1580.6|1579.4|1578.4|8
1605258300000|2020-11-13 09:05:00|1579.6|1578.6|1580.4|1579.4|1580.4|1579.4|1578.9|1577.9|0
1605258600000|2020-11-13 09:10:00|1580.6|1579.6|1581.4|1580.4|1581.5|1580.5|1580.4|1579.4|0
1605258900000|2020-11-13 09:15:00|1581.1|1580.1|1582.1|1581.1|1582.1|1581.1|1580.4|1579.4|0
1605259200000|2020-11-13 09:20:00|1582.2|1581.2|1581.9|1580.9|1583|1582|1581.5|1580.5|1
1605259500000|2020-11-13 09:25:00|1581.6|1580.6|1581.4|1580.4|1581.6|1580.6|1581.1|1580.1|0
1605259800000|2020-11-13 09:30:00|1581.6|1580.6|1582.6|1581.6|1584.1|1583.1|1581.6|1580.6|0
1605260100000|2020-11-13 09:35:00|1582.9|1581.9|1583.6|1582.6|1583.6|1582.6|1582.4|1581.4|0
1605260400000|2020-11-13 09:40:00|1583.4|1582.4|1584|1583|1584.6|1583.6|1582.9|1581.9|0
1605260700000|2020-11-13 09:45:00|1583.9|1582.9|1583.4|1582.4|1584|1583|1581.9|1580.9|0
1605261000000|2020-11-13 09:50:00|1583.6|1582.6|1582.6|1581.6|1583.6|1582.6|1582.6|1581.6|0
1605261300000|2020-11-13 09:55:00|1582.9|1581.9|1583.1|1582.1|1583.6|1582.6|1582.1|1581.1|0
1605261600000|2020-11-13 10:00:00|1583.4|1582.4|1583.6|1582.6|1583.6|1582.6|1582.9|1581.9|0
1605261900000|2020-11-13 10:05:00|1583.4|1582.4|1583.4|1582.4|1584.1|1583.1|1582.9|1581.9|0
1605262200000|2020-11-13 10:10:00|1583.6|1582.6|1583.4|1582.4|1584.6|1583.6|1583.4|1582.4|0
1605262500000|2020-11-13 10:15:00|1583.6|1582.6|1584.4|1583.4|1584.9|1583.9|1583.4|1582.4|0
1605262800000|2020-11-13 10:20:00|1584.6|1583.6|1584.1|1583.1|1584.6|1583.6|1583.6|1582.6|0
1605263100000|2020-11-13 10:25:00|1583.9|1582.9|1584.4|1583.4|1584.9|1583.9|1583.9|1582.9|0
1605263400000|2020-11-13 10:30:00|1584.1|1583.1|1583.6|1582.6|1584.6|1583.6|1583.6|1582.6|0
1605263700000|2020-11-13 10:35:00|1583.4|1582.4|1583.4|1582.4|1583.4|1582.4|1582.9|1581.9|0
1605264000000|2020-11-13 10:40:00|1583.1|1582.1|1583.9|1582.9|1584.6|1583.6|1583.1|1582.1|0
1605264300000|2020-11-13 10:45:00|1584.1|1583.1|1583.4|1582.4|1584.1|1583.1|1582.9|1581.9|0
1605264600000|2020-11-13 10:50:00|1583.6|1582.6|1583.6|1582.6|1584.4|1583.4|1583.4|1582.4|0
1605264900000|2020-11-13 10:55:00|1583.4|1582.4|1582.9|1581.9|1583.4|1582.4|1582.6|1581.6|0
1605265200000|2020-11-13 11:00:00|1583.1|1582.1|1581.6|1580.6|1583.1|1582.1|1581.1|1580.1|0
1605265500000|2020-11-13 11:05:00|1581.4|1580.4|1581.1|1580.1|1581.9|1580.9|1580.6|1579.6|0
1605265800000|2020-11-13 11:10:00|1581.4|1580.4|1581.9|1580.9|1582.6|1581.6|1581.4|1580.4|0
1605266100000|2020-11-13 11:15:00|1581.6|1580.6|1582.1|1581.1|1582.5|1581.5|1581.6|1580.6|0
1605266400000|2020-11-13 11:20:00|1581.9|1580.9|1582.6|1581.6|1582.9|1581.9|1581.4|1580.4|0
1605266700000|2020-11-13 11:25:00|1582.4|1581.4|1581.9|1580.9|1582.6|1581.6|1581.9|1580.9|0
1605267000000|2020-11-13 11:30:00|1582.1|1581.1|1581.4|1580.4|1582.1|1581.1|1580.6|1579.6|0
1605267300000|2020-11-13 11:35:00|1581.1|1580.1|1581.9|1580.9|1582.1|1581.1|1581.1|1580.1|0
1605267600000|2020-11-13 11:40:00|1582.1|1581.1|1580.6|1579.6|1582.1|1581.1|1580.6|1579.6|0
1605267900000|2020-11-13 11:45:00|1580.7|1579.7|1581.4|1580.4|1582.1|1581.1|1580.7|1579.7|0
1605268200000|2020-11-13 11:50:00|1581.6|1580.6|1581.1|1580.1|1581.6|1580.6|1581.1|1580.1|0
1605268500000|2020-11-13 11:55:00|1580.9|1579.9|1581.1|1580.1|1581.1|1580.1|1580.6|1579.6|0
1605268800000|2020-11-13 12:00:00|1580.9|1579.9|1581.6|1580.6|1581.9|1580.9|1580.6|1579.6|0
1605269100000|2020-11-13 12:05:00|1581.7|1580.7|1581.4|1580.4|1582.1|1581.1|1581.4|1580.4|0
1605269400000|2020-11-13 12:10:00|1581.1|1580.1|1582.1|1581.1|1582.1|1581.1|1581.1|1580.1|0
1605269700000|2020-11-13 12:15:00|1582.4|1581.4|1581.1|1580.1|1582.9|1581.9|1581.1|1580.1|0
1605270000000|2020-11-13 12:20:00|1581.4|1580.4|1581.9|1580.9|1582.4|1581.4|1581.1|1580.1|0
1605270300000|2020-11-13 12:25:00|1581.6|1580.6|1580.9|1579.9|1581.9|1580.9|1580.6|1579.6|0
1605270600000|2020-11-13 12:30:00|1581.1|1580.1|1581.4|1580.4|1581.9|1580.9|1581.1|1580.1|0
1605270900000|2020-11-13 12:35:00|1581.6|1580.6|1581.6|1580.6|1581.6|1580.6|1581.1|1580.1|0
1605271200000|2020-11-13 12:40:00|1581.8|1580.8|1582.1|1581.1|1582.1|1581.1|1581.8|1580.8|0
1605271500000|2020-11-13 12:45:00|1581.8|1580.8|1582.6|1581.6|1582.8|1581.8|1581.8|1580.8|0
1605271800000|2020-11-13 12:50:00|1582.3|1581.3|1582.1|1581.1|1582.6|1581.6|1582.1|1581.1|0
1605272100000|2020-11-13 12:55:00|1582.3|1581.3|1582.1|1581.1|1582.6|1581.6|1581.8|1580.8|0
1605272400000|2020-11-13 13:00:00|1582.3|1581.3|1582.8|1581.8|1583.1|1582.1|1582.1|1581.1|0
1605272700000|2020-11-13 13:05:00|1582.6|1581.6|1583.3|1582.3|1583.6|1582.6|1582.6|1581.6|0
1605273000000|2020-11-13 13:10:00|1583.1|1582.1|1581.8|1580.8|1583.3|1582.3|1581.6|1580.6|0
1605273300000|2020-11-13 13:15:00|1582.1|1581.1|1581.1|1580.1|1582.1|1581.1|1581.1|1580.1|0
1605273600000|2020-11-13 13:20:00|1581.3|1580.3|1583.1|1582.1|1583.3|1582.3|1581.1|1580.1|0
1605273900000|2020-11-13 13:25:00|1583.3|1582.3|1582.6|1581.6|1583.3|1582.3|1582.6|1581.6|0
1605274200000|2020-11-13 13:30:00|1582.8|1581.8|1583.1|1582.1|1583.6|1582.6|1582.6|1581.6|0
1605274500000|2020-11-13 13:35:00|1582.8|1581.8|1583.6|1582.6|1583.6|1582.6|1582.6|1581.6|0
1605274800000|2020-11-13 13:40:00|1583.1|1582.1|1583.3|1582.3|1583.3|1582.3|1582.8|1581.8|0
1605275100000|2020-11-13 13:45:00|1583.1|1582.1|1582.6|1581.6|1583.6|1582.6|1582.6|1581.6|0
1605275400000|2020-11-13 13:50:00|1582.3|1581.3|1582.6|1581.6|1582.6|1581.6|1582.1|1581.1|0
1605275700000|2020-11-13 13:55:00|1582.8|1581.8|1582.6|1581.6|1582.8|1581.8|1582.6|1581.6|0
1605276000000|2020-11-13 14:00:00|1582.3|1581.3|1581.1|1580.1|1582.6|1581.6|1581.1|1580.1|0
1605276300000|2020-11-13 14:05:00|1580.8|1579.8|1580.6|1579.6|1581.1|1580.1|1580.3|1579.3|0
1605276600000|2020-11-13 14:10:00|1580.8|1579.8|1581.6|1580.6|1582.1|1581.1|1580.6|1579.6|0
1605276900000|2020-11-13 14:15:00|1581.7|1580.7|1580.6|1579.6|1581.8|1580.8|1580.3|1579.3|0
1605277200000|2020-11-13 14:20:00|1580.3|1579.3|1581.6|1580.6|1581.6|1580.6|1580.1|1579.1|0
1605277500000|2020-11-13 14:25:00|1581.7|1580.7|1582.3|1581.3|1582.8|1581.8|1581.6|1580.6|0
1605277800000|2020-11-13 14:30:00|1582.6|1581.6|1581.2|1580.2|1582.6|1581.6|1580.9|1579.9|0
1605278100000|2020-11-13 14:35:00|1581.1|1580.1|1581.8|1580.8|1582.6|1581.6|1581.1|1580.1|0
1605278400000|2020-11-13 14:40:00|1581.7|1580.7|1581.6|1580.6|1582.7|1581.7|1581.3|1580.3|9
1605278700000|2020-11-13 14:45:00|1581.8|1580.8|1582.3|1581.3|1583.1|1582.1|1581.8|1580.8|0
1605279000000|2020-11-13 14:50:00|1582.1|1581.1|1582.6|1581.6|1582.6|1581.6|1582.1|1581.1|0
1605279300000|2020-11-13 14:55:00|1582.8|1581.8|1582.8|1581.8|1583.6|1582.6|1582.6|1581.6|0
1605279600000|2020-11-13 15:00:00|1582.6|1581.6|1583.8|1582.8|1584.3|1583.3|1582.3|1581.3|0
1605279900000|2020-11-13 15:05:00|1583.6|1582.6|1583.8|1582.8|1584.6|1583.6|1582.8|1581.8|0
1605280200000|2020-11-13 15:10:00|1583.7|1582.7|1583.5|1582.5|1584.2|1583.2|1582.7|1581.7|0
1605280500000|2020-11-13 15:15:00|1583.7|1582.7|1582.5|1581.5|1583.9|1582.9|1582.5|1581.5|0
1605280800000|2020-11-13 15:20:00|1582.2|1581.2|1581.7|1580.7|1582.2|1581.2|1581.5|1580.5|0
1605281100000|2020-11-13 15:25:00|1582|1581|1583|1582|1583.7|1582.7|1581.7|1580.7|0
1605281400000|2020-11-13 15:30:00|1582.7|1581.7|1583.5|1582.5|1583.5|1582.5|1582.7|1581.7|0
1605281700000|2020-11-13 15:35:00|1583.2|1582.2|1582|1581|1583.2|1582.2|1582|1581|0
1605282000000|2020-11-13 15:40:00|1582.2|1581.2|1581.7|1580.7|1582.2|1581.2|1581.5|1580.5|0
1605282300000|2020-11-13 15:45:00|1581.6|1580.6|1582|1581|1582.6|1581.6|1581.5|1580.5|0
1605282600000|2020-11-13 15:50:00|1581.7|1580.7|1581.2|1580.2|1581.7|1580.7|1580.5|1579.5|14
1605514500000|2020-11-16 08:15:00|1578.5|1577.5|1578.6|1577.6|1579.4|1578.4|1576.4|1575.4|0
1605514800000|2020-11-16 08:20:00|1578.7|1577.7|1577.9|1576.9|1579.4|1578.4|1577.9|1576.9|0
1605515100000|2020-11-16 08:25:00|1578|1577|1577.9|1576.9|1578.5|1577.5|1577.1|1576.1|0
1605515400000|2020-11-16 08:30:00|1577.7|1576.7|1574.4|1573.4|1577.7|1576.7|1574.2|1573.2|0
1605515700000|2020-11-16 08:35:00|1574.5|1573.5|1575.1|1574.1|1576.2|1575.2|1574.4|1573.4|0
1605516000000|2020-11-16 08:40:00|1575.4|1574.4|1573.2|1572.2|1576|1575|1572.4|1571.4|0
1605516300000|2020-11-16 08:45:00|1573.3|1572.3|1573|1572|1573.5|1572.5|1572.7|1571.7|0
1605516600000|2020-11-16 08:50:00|1573.3|1572.3|1571.8|1570.8|1573.3|1572.3|1570.5|1569.5|0
1605516900000|2020-11-16 08:55:00|1571.5|1570.5|1571|1570|1572|1571|1570.3|1569.3|0
1605517200000|2020-11-16 09:00:00|1571.3|1570.3|1570.8|1569.8|1571.8|1570.8|1570.5|1569.5|0
1605517500000|2020-11-16 09:05:00|1570.5|1569.5|1568.3|1567.3|1570.5|1569.5|1567.5|1566.5|0
1605517800000|2020-11-16 09:10:00|1568|1567|1568.5|1567.5|1569|1568|1568|1567|0
1605518100000|2020-11-16 09:15:00|1568.7|1567.7|1569.8|1568.8|1569.8|1568.8|1567.5|1566.5|0
1605518400000|2020-11-16 09:20:00|1569.9|1568.9|1572|1571|1572.4|1571.4|1569.9|1568.9|0
1605518700000|2020-11-16 09:25:00|1571.8|1570.8|1572.7|1571.7|1573.3|1572.3|1571.3|1570.3|0
1605519000000|2020-11-16 09:30:00|1572.9|1571.9|1573|1572|1573.8|1572.8|1572.7|1571.7|0
1605519300000|2020-11-16 09:35:00|1573.2|1572.2|1571.7|1570.7|1573.4|1572.4|1571.7|1570.7|0
1605519600000|2020-11-16 09:40:00|1571.9|1570.9|1571.5|1570.5|1571.9|1570.9|1570.7|1569.7|0
1605519900000|2020-11-16 09:45:00|1571.4|1570.4|1571.5|1570.5|1572.3|1571.3|1571.2|1570.2|0
1605520200000|2020-11-16 09:50:00|1572|1571|1571.5|1570.5|1572.5|1571.5|1571.5|1570.5|53
1605520500000|2020-11-16 09:55:00|1571.4|1570.4|1572.5|1571.5|1572.5|1571.5|1571.4|1570.4|0
1605520800000|2020-11-16 10:00:00|1572.8|1571.8|1573.3|1572.3|1573.7|1572.7|1572.5|1571.5|0
1605521100000|2020-11-16 10:05:00|1573.7|1572.7|1575|1574|1575.2|1574.2|1573.3|1572.3|0
1605521400000|2020-11-16 10:10:00|1575.2|1574.2|1574.4|1573.4|1575.2|1574.2|1573.7|1572.7|9
1605521700000|2020-11-16 10:15:00|1574.5|1573.5|1575.5|1574.5|1575.5|1574.5|1574.5|1573.5|0
1605522000000|2020-11-16 10:20:00|1575.8|1574.8|1575.5|1574.5|1576|1575|1575|1574|0
1605522300000|2020-11-16 10:25:00|1575.3|1574.3|1576.5|1575.5|1576.5|1575.5|1575.2|1574.2|0
1605522600000|2020-11-16 10:30:00|1576.7|1575.7|1576|1575|1577.3|1576.3|1575.8|1574.8|0
1605522900000|2020-11-16 10:35:00|1576.3|1575.3|1574.3|1573.3|1576.3|1575.3|1574|1573|0
1605523200000|2020-11-16 10:40:00|1574|1573|1574.5|1573.5|1575.5|1574.5|1574|1573|0
1605523500000|2020-11-16 10:45:00|1574.8|1573.8|1574|1573|1574.8|1573.8|1573.7|1572.7|0
1605523800000|2020-11-16 10:50:00|1573.8|1572.8|1572.3|1571.3|1574|1573|1572|1571|77
1605524100000|2020-11-16 10:55:00|1572|1571|1572.5|1571.5|1572.8|1571.8|1572|1571|0
1605524400000|2020-11-16 11:00:00|1572.4|1571.4|1571.7|1570.7|1572.4|1571.4|1570.5|1569.5|0
1605524700000|2020-11-16 11:05:00|1571.5|1570.5|1571.5|1570.5|1572.2|1571.2|1571.3|1570.3|0
1605525000000|2020-11-16 11:10:00|1571.3|1570.3|1573.5|1572.5|1573.5|1572.5|1571|1570|50
1605525300000|2020-11-16 11:15:00|1573.3|1572.3|1572.8|1571.8|1573.5|1572.5|1572.8|1571.8|0
1605525600000|2020-11-16 11:20:00|1572.5|1571.5|1572.5|1571.5|1573.3|1572.3|1572|1571|0
1605525900000|2020-11-16 11:25:00|1572.8|1571.8|1571.8|1570.8|1572.9|1571.9|1571.8|1570.8|0
1605526200000|2020-11-16 11:30:00|1572|1571|1572.5|1571.5|1572.5|1571.5|1571.8|1570.8|0
1605526500000|2020-11-16 11:35:00|1572.8|1571.8|1571.5|1570.5|1572.8|1571.8|1570.8|1569.8|0
1605526800000|2020-11-16 11:40:00|1571.3|1570.3|1571.3|1570.3|1571.3|1570.3|1571|1570|0
1605527100000|2020-11-16 11:45:00|1571.4|1570.4|1571.8|1570.8|1571.8|1570.8|1571|1570|0
1605527400000|2020-11-16 11:50:00|1571.5|1570.5|1573.3|1572.3|1574.8|1573.8|1571.3|1570.3|0
1605527700000|2020-11-16 11:55:00|1573|1572|1572.8|1571.8|1575.8|1574.8|1572.8|1571.8|0
1605528000000|2020-11-16 12:00:00|1572.5|1571.5|1568.3|1567.3|1572.8|1571.8|1568.3|1567.3|0
1605528300000|2020-11-16 12:05:00|1568|1567|1563.8|1562.8|1568|1567|1563.8|1562.8|0
1605528600000|2020-11-16 12:10:00|1563.9|1562.9|1558.5|1557.5|1564.5|1563.5|1557.5|1556.5|0
1605528900000|2020-11-16 12:15:00|1558.8|1557.8|1558.9|1557.9|1559.4|1558.4|1557.5|1556.5|2
1605529200000|2020-11-16 12:20:00|1559.3|1558.3|1566.3|1565.3|1566.4|1565.4|1559.3|1558.3|0
1605529500000|2020-11-16 12:25:00|1566.4|1565.4|1564.9|1563.9|1566.5|1565.5|1564.8|1563.8|0
1605529800000|2020-11-16 12:30:00|1565|1564|1569.3|1568.3|1569.4|1568.4|1564.7|1563.7|0
1605530100000|2020-11-16 12:35:00|1569.4|1568.4|1566.4|1565.4|1569.4|1568.4|1565.8|1564.8|1
1605530400000|2020-11-16 12:40:00|1566.5|1565.5|1567.5|1566.5|1567.9|1566.9|1565.3|1564.3|0
1605530700000|2020-11-16 12:45:00|1567.7|1566.7|1566|1565|1567.9|1566.9|1565.9|1564.9|0
1605531000000|2020-11-16 12:50:00|1565.9|1564.9|1566.9|1565.9|1567|1566|1565|1564|2
1605531300000|2020-11-16 12:55:00|1566.8|1565.8|1567.5|1566.5|1568.4|1567.4|1566.8|1565.8|0
1605531600000|2020-11-16 13:00:00|1567.7|1566.7|1569.9|1568.9|1570.8|1569.8|1567.5|1566.5|0
1605531900000|2020-11-16 13:05:00|1570|1569|1568.7|1567.7|1570.2|1569.2|1567.8|1566.8|0
1605532200000|2020-11-16 13:10:00|1568.8|1567.8|1571.7|1570.7|1571.7|1570.7|1568.4|1567.4|0
1605532500000|2020-11-16 13:15:00|1571.8|1570.8|1569|1568|1571.8|1570.8|1569|1568|0
1605532800000|2020-11-16 13:20:00|1568.8|1567.8|1569|1568|1569.9|1568.9|1568.4|1567.4|0
1605533100000|2020-11-16 13:25:00|1569.2|1568.2|1567|1566|1569.3|1568.3|1567|1566|15
1605533400000|2020-11-16 13:30:00|1567.2|1566.2|1566.7|1565.7|1568.2|1567.2|1557.3|1556.3|31
1605533700000|2020-11-16 13:35:00|1566.8|1565.8|1564.9|1563.9|1567.7|1566.7|1561|1560|0
1605534000000|2020-11-16 13:40:00|1565|1564|1566.7|1565.7|1566.8|1565.8|1561.8|1560.8|0
1605534300000|2020-11-16 13:45:00|1566.5|1565.5|1569.2|1568.2|1569.9|1568.9|1565.8|1564.8|0
1605534600000|2020-11-16 13:50:00|1569.3|1568.3|1571.9|1570.9|1572.7|1571.7|1569.3|1568.3|0
1605534900000|2020-11-16 13:55:00|1571.8|1570.8|1571.4|1570.4|1571.9|1570.9|1570.3|1569.3|0
1605535200000|2020-11-16 14:00:00|1571.3|1570.3|1571.8|1570.8|1572.9|1571.9|1571|1570|0
1605535500000|2020-11-16 14:05:00|1571.9|1570.9|1572.5|1571.5|1573.7|1572.7|1571.5|1570.5|0
1605535800000|2020-11-16 14:10:00|1572|1571|1571.9|1570.9|1573.4|1572.4|1571.5|1570.5|0
1605536100000|2020-11-16 14:15:00|1571.8|1570.8|1571.4|1570.4|1572.7|1571.7|1570.5|1569.5|0
1605536400000|2020-11-16 14:20:00|1571.3|1570.3|1569.7|1568.7|1571.4|1570.4|1569.4|1568.4|0
1605536700000|2020-11-16 14:25:00|1569.5|1568.5|1569.4|1568.4|1570.9|1569.9|1568.5|1567.5|0
1605537000000|2020-11-16 14:30:00|1569.3|1568.3|1570.2|1569.2|1570.3|1569.3|1567.5|1566.5|0
1605537300000|2020-11-16 14:35:00|1570|1569|1573.2|1572.2|1573.3|1572.3|1568.9|1567.9|0
1605537600000|2020-11-16 14:40:00|1573.3|1572.3|1572.4|1571.4|1574.3|1573.3|1571.9|1570.9|0
1605537900000|2020-11-16 14:45:00|1572.5|1571.5|1571.9|1570.9|1572.7|1571.7|1569|1568|0
1605538200000|2020-11-16 14:50:00|1572|1571|1572.4|1571.4|1574|1573|1570.9|1569.9|0
1605538500000|2020-11-16 14:55:00|1572.3|1571.3|1574.7|1573.7|1575.7|1574.7|1571|1570|0
1605538800000|2020-11-16 15:00:00|1574.9|1573.9|1573.9|1572.9|1575.4|1574.4|1573.2|1572.2|0
1605539100000|2020-11-16 15:05:00|1574|1573|1574.3|1573.3|1576.2|1575.2|1573.3|1572.3|0
1605539400000|2020-11-16 15:10:00|1574.7|1573.7|1574.9|1573.9|1576.3|1575.3|1574.5|1573.5|0
1605539700000|2020-11-16 15:15:00|1574.8|1573.8|1572.7|1571.7|1575|1574|1572.7|1571.7|0
1605540000000|2020-11-16 15:20:00|1572.5|1571.5|1570.4|1569.4|1572.7|1571.7|1569.7|1568.7|0
1605540300000|2020-11-16 15:25:00|1570.5|1569.5|1571.7|1570.7|1571.8|1570.8|1570.4|1569.4|0
1605540600000|2020-11-16 15:30:00|1571.8|1570.8|1571.7|1570.7|1572.7|1571.7|1571.2|1570.2|1
1605540900000|2020-11-16 15:35:00|1571.8|1570.8|1571.5|1570.5|1571.9|1570.9|1570.8|1569.8|0
1605541200000|2020-11-16 15:40:00|1571.7|1570.7|1570.9|1569.9|1571.7|1570.7|1567.7|1566.7|0
1605541500000|2020-11-16 15:45:00|1570.4|1569.4|1572.2|1571.2|1573.2|1572.2|1570.4|1569.4|1
1605541800000|2020-11-16 15:50:00|1572|1571|1573.2|1572.2|1573.3|1572.3|1571.3|1570.3|11
1605601500000|2020-11-17 08:25:00|1575.4|1574.4|1575.2|1574.2|1575.9|1574.9|1575.2|1574.2|0
1605601800000|2020-11-17 08:30:00|1574.9|1573.9|1575.7|1574.7|1575.7|1574.7|1574.5|1573.5|0
1605602100000|2020-11-17 08:35:00|1575.9|1574.9|1576.2|1575.2|1577|1576|1574.9|1573.9|50
1605602400000|2020-11-17 08:40:00|1576|1575|1576.8|1575.8|1576.8|1575.8|1575.7|1574.7|0
1605602700000|2020-11-17 08:45:00|1576.9|1575.9|1577.5|1576.5|1578.3|1577.3|1576.7|1575.7|0
1605603000000|2020-11-17 08:50:00|1577.3|1576.3|1578.3|1577.3|1578.3|1577.3|1576.8|1575.8|0
1605603300000|2020-11-17 08:55:00|1578.2|1577.2|1576|1575|1578.2|1577.2|1575.9|1574.9|1
1605603600000|2020-11-17 09:00:00|1576.3|1575.3|1578.9|1577.9|1579.5|1578.5|1576.3|1575.3|0
1605603900000|2020-11-17 09:05:00|1578.8|1577.8|1578.7|1577.7|1579.2|1578.2|1578.4|1577.4|0
1605604200000|2020-11-17 09:10:00|1578.5|1577.5|1579.2|1578.2|1579.4|1578.4|1578.2|1577.2|0
1605604500000|2020-11-17 09:15:00|1579|1578|1578.2|1577.2|1579.8|1578.8|1577.7|1576.7|8
1605604800000|2020-11-17 09:20:00|1578.3|1577.3|1580|1579|1580|1579|1578.2|1577.2|0
1605605100000|2020-11-17 09:25:00|1579.8|1578.8|1578.5|1577.5|1579.8|1578.8|1578.2|1577.2|0
1605605400000|2020-11-17 09:30:00|1578.8|1577.8|1579|1578|1579.4|1578.4|1578.3|1577.3|0
1605605700000|2020-11-17 09:35:00|1578.9|1577.9|1578|1577|1579|1578|1578|1577|0
1605606000000|2020-11-17 09:40:00|1578.2|1577.2|1577.4|1576.4|1578.2|1577.2|1576.9|1575.9|10
1605606300000|2020-11-17 09:45:00|1577.5|1576.5|1576.3|1575.3|1578.2|1577.2|1576.2|1575.2|2
1605606600000|2020-11-17 09:50:00|1576.2|1575.2|1574.2|1573.2|1576.3|1575.3|1573.8|1572.8|0
1605606900000|2020-11-17 09:55:00|1574.3|1573.3|1573.5|1572.5|1575.8|1574.8|1573.5|1572.5|1
1605607200000|2020-11-17 10:00:00|1573.7|1572.7|1575.3|1574.3|1575.5|1574.5|1573.7|1572.7|118
1605607500000|2020-11-17 10:05:00|1575.7|1574.7|1575.7|1574.7|1575.8|1574.8|1574.8|1573.8|0
1605607800000|2020-11-17 10:10:00|1575.5|1574.5|1575.7|1574.7|1575.8|1574.8|1575.4|1574.4|0
1605608100000|2020-11-17 10:15:00|1575.8|1574.8|1575.4|1574.4|1575.8|1574.8|1575.3|1574.3|0
1605608400000|2020-11-17 10:20:00|1575.5|1574.5|1577.5|1576.5|1577.7|1576.7|1575.2|1574.2|1
1605608700000|2020-11-17 10:25:00|1577.3|1576.3|1576|1575|1577.4|1576.4|1576|1575|0
1605609000000|2020-11-17 10:30:00|1576.2|1575.2|1576.9|1575.9|1577|1576|1576.2|1575.2|0
1605609300000|2020-11-17 10:35:00|1577|1576|1575.8|1574.8|1577|1576|1575.8|1574.8|14
1605609600000|2020-11-17 10:40:00|1575.9|1574.9|1575.5|1574.5|1575.9|1574.9|1574.3|1573.3|1
1605609900000|2020-11-17 10:45:00|1575.7|1574.7|1574.5|1573.5|1575.9|1574.9|1574.3|1573.3|0
1605610200000|2020-11-17 10:50:00|1574.4|1573.4|1574.5|1573.5|1575.4|1574.4|1574|1573|0
1605610500000|2020-11-17 10:55:00|1574.4|1573.4|1574|1573|1574.7|1573.7|1573.8|1572.8|0
1605610800000|2020-11-17 11:00:00|1573.9|1572.9|1572.3|1571.3|1574|1573|1572.3|1571.3|0
1605611100000|2020-11-17 11:05:00|1572.4|1571.4|1569.3|1568.3|1572.4|1571.4|1569.2|1568.2|0
1605611400000|2020-11-17 11:10:00|1569.2|1568.2|1568.3|1567.3|1569.2|1568.2|1568|1567|0
1605611700000|2020-11-17 11:15:00|1568.2|1567.2|1571.2|1570.2|1571.2|1570.2|1568.2|1567.2|1
1605612000000|2020-11-17 11:20:00|1571|1570|1569.7|1568.7|1571.2|1570.2|1569.5|1568.5|0
1605612300000|2020-11-17 11:25:00|1569.8|1568.8|1570|1569|1570.3|1569.3|1569.8|1568.8|0
1605612600000|2020-11-17 11:30:00|1570.2|1569.2|1569.5|1568.5|1571.7|1570.7|1569.5|1568.5|1
1605612900000|2020-11-17 11:35:00|1569.8|1568.8|1571.7|1570.7|1571.9|1570.9|1569.8|1568.8|0
1605613200000|2020-11-17 11:40:00|1571.9|1570.9|1571.2|1570.2|1572|1571|1571.2|1570.2|0
1605613500000|2020-11-17 11:45:00|1570.9|1569.9|1571.3|1570.3|1571.5|1570.5|1570.7|1569.7|0
1605613800000|2020-11-17 11:50:00|1571.4|1570.4|1570.9|1569.9|1571.5|1570.5|1570.5|1569.5|13
1605614100000|2020-11-17 11:55:00|1570.8|1569.8|1571.8|1570.8|1571.8|1570.8|1570.4|1569.4|11
1605614400000|2020-11-17 12:00:00|1571.7|1570.7|1572.4|1571.4|1573|1572|1571.7|1570.7|0
1605614700000|2020-11-17 12:05:00|1572.5|1571.5|1572.5|1571.5|1572.8|1571.8|1572.4|1571.4|115
1605615000000|2020-11-17 12:10:00|1572.4|1571.4|1571.4|1570.4|1572.5|1571.5|1571.4|1570.4|0
1605615300000|2020-11-17 12:15:00|1571.5|1570.5|1570.8|1569.8|1571.5|1570.5|1570.7|1569.7|0
1605615600000|2020-11-17 12:20:00|1570.7|1569.7|1570.4|1569.4|1570.8|1569.8|1570.4|1569.4|0
1605615900000|2020-11-17 12:25:00|1570.5|1569.5|1570.3|1569.3|1571.3|1570.3|1570.3|1569.3|4
1605616200000|2020-11-17 12:30:00|1570.4|1569.4|1571.8|1570.8|1572.3|1571.3|1570.4|1569.4|1
1605616500000|2020-11-17 12:35:00|1571.9|1570.9|1571.7|1570.7|1571.9|1570.9|1571|1570|0
1605616800000|2020-11-17 12:40:00|1571.6|1570.6|1570.9|1569.9|1571.7|1570.7|1570.6|1569.6|0
1605617100000|2020-11-17 12:45:00|1570.8|1569.8|1569.9|1568.9|1570.9|1569.9|1569.7|1568.7|0
1605617400000|2020-11-17 12:50:00|1569.7|1568.7|1568.6|1567.6|1569.9|1568.9|1568.4|1567.4|0
1605617700000|2020-11-17 12:55:00|1568.7|1567.7|1569.2|1568.2|1569.3|1568.3|1568.7|1567.7|0
1605618000000|2020-11-17 13:00:00|1569.3|1568.3|1570.4|1569.4|1570.6|1569.6|1569.1|1568.1|1
1605618300000|2020-11-17 13:05:00|1570.3|1569.3|1569.9|1568.9|1570.3|1569.3|1569.3|1568.3|0
1605618600000|2020-11-17 13:10:00|1570.1|1569.1|1570.2|1569.2|1570.4|1569.4|1569.9|1568.9|0
1605618900000|2020-11-17 13:15:00|1570.3|1569.3|1569.9|1568.9|1570.3|1569.3|1569.7|1568.7|0
1605619200000|2020-11-17 13:20:00|1570.1|1569.1|1570.3|1569.3|1570.6|1569.6|1569.9|1568.9|0
1605619500000|2020-11-17 13:25:00|1570.2|1569.2|1568.8|1567.8|1570.2|1569.2|1568.7|1567.7|0
1605619800000|2020-11-17 13:30:00|1568.7|1567.7|1568.9|1567.9|1568.9|1567.9|1567.9|1566.9|1
1605620100000|2020-11-17 13:35:00|1568.8|1567.8|1570.1|1569.1|1570.2|1569.2|1568.8|1567.8|0
1605620400000|2020-11-17 13:40:00|1569.9|1568.9|1569.1|1568.1|1570.1|1569.1|1569.1|1568.1|0
1605620700000|2020-11-17 13:45:00|1568.9|1567.9|1568.4|1567.4|1569.1|1568.1|1568.4|1567.4|0
1605621000000|2020-11-17 13:50:00|1568.3|1567.3|1567.8|1566.8|1568.4|1567.4|1567.4|1566.4|1
1605621300000|2020-11-17 13:55:00|1567.9|1566.9|1568.6|1567.6|1569.2|1568.2|1567.8|1566.8|0
1605621600000|2020-11-17 14:00:00|1568.7|1567.7|1569.3|1568.3|1569.3|1568.3|1568.6|1567.6|0
1605621900000|2020-11-17 14:05:00|1569.2|1568.2|1568.1|1567.1|1569.2|1568.2|1567.9|1566.9|0
1605622200000|2020-11-17 14:10:00|1568.2|1567.2|1570.2|1569.2|1570.2|1569.2|1568.1|1567.1|1
1605622500000|2020-11-17 14:15:00|1570.3|1569.3|1571.7|1570.7|1571.8|1570.8|1570.3|1569.3|0
1605622800000|2020-11-17 14:20:00|1571.6|1570.6|1569.1|1568.1|1571.7|1570.7|1568.9|1567.9|0
1605623100000|2020-11-17 14:25:00|1568.9|1567.9|1573.9|1572.9|1574.1|1573.1|1568.9|1567.9|1
1605623400000|2020-11-17 14:30:00|1573.8|1572.8|1571.4|1570.4|1573.8|1572.8|1571.2|1570.2|0
1605623700000|2020-11-17 14:35:00|1571.6|1570.6|1567.2|1566.2|1571.6|1570.6|1566.7|1565.7|18
1605624000000|2020-11-17 14:40:00|1567.1|1566.1|1568.4|1567.4|1568.9|1567.9|1566.3|1565.3|111
1605624300000|2020-11-17 14:45:00|1568.3|1567.3|1565.9|1564.9|1568.3|1567.3|1565.3|1564.3|0
1605624600000|2020-11-17 14:50:00|1565.8|1564.8|1566.9|1565.9|1567.2|1566.2|1565.3|1564.3|19
1605624900000|2020-11-17 14:55:00|1567.1|1566.1|1565.6|1564.6|1567.8|1566.8|1565.6|1564.6|103
1605625200000|2020-11-17 15:00:00|1565.7|1564.7|1566.2|1565.2|1566.8|1565.8|1565.1|1564.1|0
1605625500000|2020-11-17 15:05:00|1565.9|1564.9|1567.2|1566.2|1567.4|1566.4|1565.7|1564.7|0
1605625800000|2020-11-17 15:10:00|1567.1|1566.1|1568.1|1567.1|1568.1|1567.1|1566.4|1565.4|1
1605626100000|2020-11-17 15:15:00|1568.4|1567.4|1565.9|1564.9|1568.4|1567.4|1565.7|1564.7|0
1605626400000|2020-11-17 15:20:00|1565.7|1564.7|1564.7|1563.7|1565.9|1564.9|1564.1|1563.1|19
1605626700000|2020-11-17 15:25:00|1564.6|1563.6|1566.6|1565.6|1566.6|1565.6|1564.4|1563.4|0
1605627000000|2020-11-17 15:30:00|1567.2|1566.2|1566.1|1565.1|1567.6|1566.6|1565.9|1564.9|90
1605627300000|2020-11-17 15:35:00|1566.2|1565.2|1566.6|1565.6|1566.6|1565.6|1566.1|1565.1|0
1605627600000|2020-11-17 15:40:00|1566.5|1565.5|1568.6|1567.6|1569|1568|1566.5|1565.5|1
1605627900000|2020-11-17 15:45:00|1568.7|1567.7|1568|1567|1569.1|1568.1|1567.2|1566.2|0
1605628200000|2020-11-17 15:50:00|1567.9|1566.9|1569.2|1568.2|1569.2|1568.2|1566.5|1565.5|22
1605689700000|2020-11-18 08:55:00|||||||||500
1605692100000|2020-11-18 09:35:00|||||||||2000
1605696300000|2020-11-18 10:45:00|1567.9|1566.9|1569.4|1568.4|1570|1569|1567.9|1566.9|1
1605696600000|2020-11-18 10:50:00|1569.2|1568.2|1569.5|1568.5|1570.5|1569.5|1568.9|1567.9|0
1605696900000|2020-11-18 10:55:00|1569.4|1568.4|1568.2|1567.2|1569.6|1568.6|1568.1|1567.1|0
1605697200000|2020-11-18 11:00:00|1568.6|1567.6|1567.2|1566.2|1568.6|1567.6|1567|1566|0
1605697500000|2020-11-18 11:05:00|1567.1|1566.1|1568.2|1567.2|1568.2|1567.2|1567.1|1566.1|0
1605697800000|2020-11-18 11:10:00|1568.4|1567.4|1569.5|1568.5|1570|1569|1568.2|1567.2|0
1605698100000|2020-11-18 11:15:00|1569.6|1568.6|1570.4|1569.4|1571.6|1570.6|1569.6|1568.6|0
1605698400000|2020-11-18 11:20:00|1570.2|1569.2|1570.2|1569.2|1571.6|1570.6|1570.2|1569.2|0
1605698700000|2020-11-18 11:25:00|1570.1|1569.1|1569|1568|1570.5|1569.5|1569|1568|0
1605699000000|2020-11-18 11:30:00|1569.1|1568.1|1568.6|1567.6|1569.7|1568.7|1568.6|1567.6|0
1605699300000|2020-11-18 11:35:00|1568.5|1567.5|1568.1|1567.1|1568.6|1567.6|1568.1|1567.1|0
1605699600000|2020-11-18 11:40:00|1568|1567|1567.7|1566.7|1568.5|1567.5|1567.2|1566.2|0
1605699900000|2020-11-18 11:45:00|1567.9|1566.9|1567.7|1566.7|1569.2|1568.2|1567.4|1566.4|0
1605700200000|2020-11-18 11:50:00|1567.5|1566.5|1568.9|1567.9|1569.9|1568.9|1567.4|1566.4|0
1605700500000|2020-11-18 11:55:00|1569|1568|1568.9|1567.9|1570.1|1569.1|1568.2|1567.2|7
1605700800000|2020-11-18 12:00:00|1569.1|1568.1|1569.5|1568.5|1570|1569|1568.6|1567.6|0
1605701100000|2020-11-18 12:05:00|1569.6|1568.6|1570.7|1569.7|1571.5|1570.5|1569.6|1568.6|0
1605701400000|2020-11-18 12:10:00|1570.6|1569.6|1571.5|1570.5|1572|1571|1570.4|1569.4|0
1605701700000|2020-11-18 12:15:00|1571.6|1570.6|1572.2|1571.2|1572.4|1571.4|1571.5|1570.5|0
1605702000000|2020-11-18 12:20:00|1572|1571|1571.2|1570.2|1573.4|1572.4|1570.7|1569.7|1
1605702300000|2020-11-18 12:25:00|1571.1|1570.1|1571.5|1570.5|1571.6|1570.6|1571.1|1570.1|0
1605702600000|2020-11-18 12:30:00|1571.6|1570.6|1571.7|1570.7|1572|1571|1571.2|1570.2|0
1605702900000|2020-11-18 12:35:00|1571.6|1570.6|1572.9|1571.9|1572.9|1571.9|1571.6|1570.6|0
1605703200000|2020-11-18 12:40:00|1572.7|1571.7|1573.6|1572.6|1574|1573|1572.7|1571.7|0
1605703500000|2020-11-18 12:45:00|1573.5|1572.5|1573.3|1572.3|1574.2|1573.2|1573|1572|0
1605703800000|2020-11-18 12:50:00|1573.6|1572.6|1572.3|1571.3|1574.1|1573.1|1571.7|1570.7|0
1605704100000|2020-11-18 12:55:00|1572.2|1571.2|1572.6|1571.6|1572.8|1571.8|1572.1|1571.1|0
1605704400000|2020-11-18 13:00:00|1572.7|1571.7|1572.3|1571.3|1572.8|1571.8|1571.8|1570.8|0
1605704700000|2020-11-18 13:05:00|1572.1|1571.1|1571.6|1570.6|1572.2|1571.2|1571.1|1570.1|0
1605705000000|2020-11-18 13:10:00|1571.5|1570.5|1571.8|1570.8|1571.8|1570.8|1571.3|1570.3|0
1605705300000|2020-11-18 13:15:00|1572|1571|1572.1|1571.1|1572.3|1571.3|1571.6|1570.6|507
1605705600000|2020-11-18 13:20:00|1572.2|1571.2|1572.8|1571.8|1573.1|1572.1|1571.8|1570.8|300
1605705900000|2020-11-18 13:25:00|1572.7|1571.7|1573.1|1572.1|1573.5|1572.5|1572.1|1571.1|0
1605706200000|2020-11-18 13:30:00|1573|1572|1573.5|1572.5|1573.5|1572.5|1572.2|1571.2|0
1605706500000|2020-11-18 13:35:00|1573.6|1572.6|1571.6|1570.6|1574.2|1573.2|1571.5|1570.5|2
1605706800000|2020-11-18 13:40:00|1571.5|1570.5|1569.6|1568.6|1571.5|1570.5|1569.1|1568.1|0
1605707100000|2020-11-18 13:45:00|1569.5|1568.5|1570.1|1569.1|1570.6|1569.6|1569.3|1568.3|0
1605707400000|2020-11-18 13:50:00|1569.8|1568.8|1569.6|1568.6|1570.1|1569.1|1569.6|1568.6|0
1605707700000|2020-11-18 13:55:00|1569.5|1568.5|1569.1|1568.1|1569.8|1568.8|1568.5|1567.5|0
1605708000000|2020-11-18 14:00:00|1568.8|1567.8|1566.6|1565.6|1569.3|1568.3|1566.3|1565.3|203
1605708300000|2020-11-18 14:05:00|1566.7|1565.7|1566.6|1565.6|1567.2|1566.2|1566.3|1565.3|0
1605708600000|2020-11-18 14:10:00|1566.3|1565.3|1565.8|1564.8|1567.2|1566.2|1565.5|1564.5|0
1605708900000|2020-11-18 14:15:00|1565.7|1564.7|1566.1|1565.1|1566.3|1565.3|1565.3|1564.3|0
1605709200000|2020-11-18 14:20:00|1566.2|1565.2|1566.3|1565.3|1566.3|1565.3|1565.6|1564.6|0
1605709500000|2020-11-18 14:25:00|1566.5|1565.5|1566.1|1565.1|1567.1|1566.1|1566|1565|0
1605709800000|2020-11-18 14:30:00|1566.6|1565.6|1563.1|1562.1|1566.6|1565.6|1563.1|1562.1|0
1605710100000|2020-11-18 14:35:00|1563|1562|1562.6|1561.6|1564.6|1563.6|1562.1|1561.1|22
1605710400000|2020-11-18 14:40:00|1562.7|1561.7|1561.2|1560.2|1563.5|1562.5|1561.2|1560.2|0
1605710700000|2020-11-18 14:45:00|1561.1|1560.1|1561.8|1560.8|1563.1|1562.1|1560.8|1559.8|263
1605711000000|2020-11-18 14:50:00|1561.6|1560.6|1562.6|1561.6|1562.6|1561.6|1559.6|1558.6|0
1605711300000|2020-11-18 14:55:00|1562.5|1561.5|1563.1|1562.1|1563.5|1562.5|1561.1|1560.1|50
1605711600000|2020-11-18 15:00:00|1563.3|1562.3|1564.7|1563.7|1564.7|1563.7|1563.1|1562.1|132
1605711900000|2020-11-18 15:05:00|1564.8|1563.8|1565.3|1564.3|1566.3|1565.3|1564.6|1563.6|0
1605712200000|2020-11-18 15:10:00|1565.2|1564.2|1566.3|1565.3|1567.3|1566.3|1564.6|1563.6|0
1605712500000|2020-11-18 15:15:00|1566.1|1565.1|1567.1|1566.1|1567.3|1566.3|1565.7|1564.7|0
1605712800000|2020-11-18 15:20:00|1567.2|1566.2|1567.7|1566.7|1568.2|1567.2|1567|1566|0
1605713100000|2020-11-18 15:25:00|1567.6|1566.6|1566.8|1565.8|1567.8|1566.8|1566.1|1565.1|0
1605713400000|2020-11-18 15:30:00|1567|1566|1566.8|1565.8|1568.1|1567.1|1566.6|1565.6|100
1605713700000|2020-11-18 15:35:00|1567|1566|1567.1|1566.1|1568.3|1567.3|1567|1566|0
1605714000000|2020-11-18 15:40:00|1567|1566|1564.6|1563.6|1567|1566|1564.6|1563.6|208
1605714300000|2020-11-18 15:45:00|1564.7|1563.7|1565.6|1564.6|1566.1|1565.1|1564.3|1563.3|0
1605714600000|2020-11-18 15:50:00|1565.7|1564.7|1564.5|1563.5|1566.2|1565.2|1564.2|1563.2|124
1605776400000|2020-11-19 09:00:00|1567.2|1566.2|1564.5|1563.5|1567.2|1566.2|1564.3|1563.3|0
1605776700000|2020-11-19 09:05:00|1564.3|1563.3|1564.5|1563.5|1564.7|1563.7|1563.8|1562.8|0
1605777000000|2020-11-19 09:10:00|1564.3|1563.3|1564|1563|1564.7|1563.7|1563.7|1562.7|9
1605777300000|2020-11-19 09:15:00|1563.8|1562.8|1563.2|1562.2|1564|1563|1562.8|1561.8|0
1605777600000|2020-11-19 09:20:00|1563.6|1562.6|1566.1|1565.1|1566.6|1565.6|1563.6|1562.6|0
1605777900000|2020-11-19 09:25:00|1566.2|1565.2|1567|1566|1567|1566|1566.1|1565.1|0
1605778200000|2020-11-19 09:30:00|1566.8|1565.8|1567|1566|1567.6|1566.6|1566.6|1565.6|0
1605778500000|2020-11-19 09:35:00|1567.5|1566.5|1567.3|1566.3|1567.6|1566.6|1566.6|1565.6|0
1605778800000|2020-11-19 09:40:00|1567.5|1566.5|1569.2|1568.2|1569.5|1568.5|1567.5|1566.5|0
1605779100000|2020-11-19 09:45:00|1569.1|1568.1|1569.6|1568.6|1570|1569|1569.1|1568.1|0
1605779400000|2020-11-19 09:50:00|1569.7|1568.7|1570.2|1569.2|1570.6|1569.6|1569.1|1568.1|52
1605779700000|2020-11-19 09:55:00|1570.1|1569.1|1569|1568|1570.1|1569.1|1568.1|1567.1|0
1605780000000|2020-11-19 10:00:00|1568.8|1567.8|1569.3|1568.3|1569.8|1568.8|1568.2|1567.2|0
1605780300000|2020-11-19 10:05:00|1569.2|1568.2|1569.5|1568.5|1570|1569|1568.6|1567.6|0
1605780600000|2020-11-19 10:10:00|1569.3|1568.3|1569.5|1568.5|1569.6|1568.6|1568.7|1567.7|0
1605780900000|2020-11-19 10:15:00|1569.3|1568.3|1569.8|1568.8|1570|1569|1568.8|1567.8|0
1605781200000|2020-11-19 10:20:00|1569.7|1568.7|1569.5|1568.5|1569.8|1568.8|1569.5|1568.5|0
1605781500000|2020-11-19 10:25:00|1569.6|1568.6|1570|1569|1570.3|1569.3|1569.3|1568.3|0
1605781800000|2020-11-19 10:30:00|1569.8|1568.8|1570.1|1569.1|1570.3|1569.3|1569.5|1568.5|1
1605782100000|2020-11-19 10:35:00|1570.2|1569.2|1570.6|1569.6|1570.6|1569.6|1570.1|1569.1|0
1605782400000|2020-11-19 10:40:00|1570.3|1569.3|1570.3|1569.3|1570.6|1569.6|1569.8|1568.8|0
1605782700000|2020-11-19 10:45:00|1570.2|1569.2|1569.1|1568.1|1570.3|1569.3|1569.1|1568.1|0
1605783000000|2020-11-19 10:50:00|1568.8|1567.8|1569.1|1568.1|1569.1|1568.1|1568.6|1567.6|0
1605783300000|2020-11-19 10:55:00|1569.3|1568.3|1570.1|1569.1|1571.1|1570.1|1569.1|1568.1|0
1605783600000|2020-11-19 11:00:00|1569.8|1568.8|1568.6|1567.6|1569.8|1568.8|1568.6|1567.6|0
1605783900000|2020-11-19 11:05:00|1568.7|1567.7|1568.3|1567.3|1569.1|1568.1|1568.3|1567.3|0
1605784200000|2020-11-19 11:10:00|1568.2|1567.2|1568.3|1567.3|1568.8|1567.8|1568.1|1567.1|0
1605784500000|2020-11-19 11:15:00|1568.1|1567.1|1567.8|1566.8|1568.3|1567.3|1567.6|1566.6|0
1605784800000|2020-11-19 11:20:00|1567.6|1566.6|1569.1|1568.1|1570.1|1569.1|1567.6|1566.6|0
1605785100000|2020-11-19 11:25:00|1569|1568|1567.6|1566.6|1569|1568|1567.6|1566.6|0
1605785400000|2020-11-19 11:30:00|1567.8|1566.8|1568.1|1567.1|1568.3|1567.3|1567.8|1566.8|0
1605785700000|2020-11-19 11:35:00|1568|1567|1569.6|1568.6|1569.6|1568.6|1568|1567|0
1605786000000|2020-11-19 11:40:00|1569.7|1568.7|1570.1|1569.1|1570.6|1569.6|1569.6|1568.6|0
1605786300000|2020-11-19 11:45:00|1570.2|1569.2|1570.6|1569.6|1571|1570|1570.2|1569.2|0
1605786600000|2020-11-19 11:50:00|1570.8|1569.8|1571.3|1570.3|1571.3|1570.3|1570.6|1569.6|0
1605786900000|2020-11-19 11:55:00|1571.6|1570.6|1571.5|1570.5|1572.3|1571.3|1570.6|1569.6|0
1605787200000|2020-11-19 12:00:00|1571.3|1570.3|1571.1|1570.1|1571.8|1570.8|1570.8|1569.8|0
1605787500000|2020-11-19 12:05:00|1571|1570|1570.3|1569.3|1571.3|1570.3|1570.1|1569.1|0
1605787800000|2020-11-19 12:10:00|1570.5|1569.5|1569.7|1568.7|1570.6|1569.6|1569.1|1568.1|0
1605788100000|2020-11-19 12:15:00|1569.8|1568.8|1570.2|1569.2|1570.3|1569.3|1569.3|1568.3|0
1605788400000|2020-11-19 12:20:00|1570.3|1569.3|1570.3|1569.3|1571|1570|1570.2|1569.2|0
1605788700000|2020-11-19 12:25:00|1570.2|1569.2|1570.5|1569.5|1570.8|1569.8|1570.1|1569.1|0
1605789000000|2020-11-19 12:30:00|1570.3|1569.3|1571.1|1570.1|1571.3|1570.3|1570.3|1569.3|0
1605789300000|2020-11-19 12:35:00|1571|1570|1571.7|1570.7|1571.7|1570.7|1570.8|1569.8|0
1605789600000|2020-11-19 12:40:00|1571.8|1570.8|1571.6|1570.6|1572.1|1571.1|1571.3|1570.3|0
1605789900000|2020-11-19 12:45:00|1571.3|1570.3|1572.3|1571.3|1572.3|1571.3|1571.3|1570.3|0
1605790200000|2020-11-19 12:50:00|1572.2|1571.2|1572.8|1571.8|1572.8|1571.8|1572.2|1571.2|0
1605790500000|2020-11-19 12:55:00|1572.7|1571.7|1573.6|1572.6|1574.1|1573.1|1572.7|1571.7|0
1605790800000|2020-11-19 13:00:00|1573.8|1572.8|1573.6|1572.6|1573.8|1572.8|1573.1|1572.1|0
1605791100000|2020-11-19 13:05:00|1573.8|1572.8|1574.8|1573.8|1575|1574|1573.8|1572.8|0
1605791400000|2020-11-19 13:10:00|1575|1574|1574|1573|1575.1|1574.1|1574|1573|0
1605791700000|2020-11-19 13:15:00|1574.1|1573.1|1574.7|1573.7|1574.8|1573.8|1573.6|1572.6|0
1605792000000|2020-11-19 13:20:00|1574.8|1573.8|1574.8|1573.8|1574.8|1573.8|1574.2|1573.2|0
1605792300000|2020-11-19 13:25:00|1574.7|1573.7|1574.1|1573.1|1574.7|1573.7|1574|1573|0
1605792600000|2020-11-19 13:30:00|1574.3|1573.3|1574.3|1573.3|1574.8|1573.8|1574.3|1573.3|0
1605792900000|2020-11-19 13:35:00|1574.6|1573.6|1574.7|1573.7|1575.1|1574.1|1574.3|1573.3|0
1605793200000|2020-11-19 13:40:00|1574.6|1573.6|1574|1573|1574.8|1573.8|1573.8|1572.8|0
1605793500000|2020-11-19 13:45:00|1574.1|1573.1|1574.8|1573.8|1575.1|1574.1|1574.1|1573.1|0
1605793800000|2020-11-19 13:50:00|1574.7|1573.7|1572.6|1571.6|1575.1|1574.1|1572.6|1571.6|0
1605794100000|2020-11-19 13:55:00|1572.8|1571.8|1574.1|1573.1|1574.1|1573.1|1572.6|1571.6|93
1605794400000|2020-11-19 14:00:00|1574.2|1573.2|1574.8|1573.8|1575.5|1574.5|1574.2|1573.2|0
1605794700000|2020-11-19 14:05:00|1574.7|1573.7|1574.6|1573.6|1575.1|1574.1|1574.3|1573.3|0
1605795000000|2020-11-19 14:10:00|1574.7|1573.7|1575.6|1574.6|1575.8|1574.8|1574.6|1573.6|0
1605795300000|2020-11-19 14:15:00|1575.5|1574.5|1576|1575|1576|1575|1575.2|1574.2|5
1605795600000|2020-11-19 14:20:00|1575.8|1574.8|1575.8|1574.8|1576.6|1575.6|1575.6|1574.6|0
1605795900000|2020-11-19 14:25:00|1576.1|1575.1|1575.6|1574.6|1576.6|1575.6|1575.6|1574.6|0
1605796200000|2020-11-19 14:30:00|1575.8|1574.8|1573.6|1572.6|1576.2|1575.2|1573.6|1572.6|0
1605796500000|2020-11-19 14:35:00|1573.3|1572.3|1572.8|1571.8|1573.6|1572.6|1572.5|1571.5|0
1605796800000|2020-11-19 14:40:00|1573|1572|1573.1|1572.1|1573.3|1572.3|1572.3|1571.3|0
1605797100000|2020-11-19 14:45:00|1573.3|1572.3|1572.7|1571.7|1573.3|1572.3|1572.5|1571.5|0
1605797400000|2020-11-19 14:50:00|1572.8|1571.8|1573.1|1572.1|1573.3|1572.3|1572.1|1571.1|0
1605797700000|2020-11-19 14:55:00|1573.2|1572.2|1573.6|1572.6|1574.3|1573.3|1573.1|1572.1|0
1605798000000|2020-11-19 15:00:00|1573.7|1572.7|1573.2|1572.2|1573.8|1572.8|1572.6|1571.6|0
1605798300000|2020-11-19 15:05:00|1573.1|1572.1|1574.3|1573.3|1574.8|1573.8|1572.8|1571.8|0
1605798600000|2020-11-19 15:10:00|1574.1|1573.1|1573.3|1572.3|1574.8|1573.8|1573.3|1572.3|5
1605798900000|2020-11-19 15:15:00|1573.5|1572.5|1573.6|1572.6|1573.7|1572.7|1573.1|1572.1|8
1605799200000|2020-11-19 15:20:00|1573.7|1572.7|1573.1|1572.1|1574.1|1573.1|1572.8|1571.8|0
1605799500000|2020-11-19 15:25:00|1572.8|1571.8|1573.3|1572.3|1573.8|1572.8|1572.5|1571.5|0
1605799800000|2020-11-19 15:30:00|1573.2|1572.2|1573.6|1572.6|1573.8|1572.8|1572.8|1571.8|0
1605800100000|2020-11-19 15:35:00|1573.5|1572.5|1574.3|1573.3|1574.3|1573.3|1573.1|1572.1|0
1605800400000|2020-11-19 15:40:00|1574.1|1573.1|1573.8|1572.8|1574.1|1573.1|1573.5|1572.5|369
1605800700000|2020-11-19 15:45:00|1574.1|1573.1|1574.3|1573.3|1575.6|1574.6|1574|1573|218
1605801000000|2020-11-19 15:50:00|1574.1|1573.1|1575|1574|1575.7|1574.7|1574.1|1573.1|13
1605862800000|2020-11-20 09:00:00|1580|1579|1580|1579|1580.6|1579.6|1579.2|1578.2|5
1605863100000|2020-11-20 09:05:00|1580.1|1579.1|1580.7|1579.7|1581.6|1580.6|1580|1579|0
1605863400000|2020-11-20 09:10:00|1580.6|1579.6|1580.5|1579.5|1580.7|1579.7|1580|1579|0
1605863700000|2020-11-20 09:15:00|1580.6|1579.6|1581.1|1580.1|1581.5|1580.5|1580.1|1579.1|0
1605864000000|2020-11-20 09:20:00|1581.2|1580.2|1579.7|1578.7|1581.2|1580.2|1579.3|1578.3|0
1605864300000|2020-11-20 09:25:00|1579.6|1578.6|1581.6|1580.6|1581.7|1580.7|1579.2|1578.2|0
1605864600000|2020-11-20 09:30:00|1581.7|1580.7|1582.3|1581.3|1582.3|1581.3|1581.6|1580.6|0
1605864900000|2020-11-20 09:35:00|1582.5|1581.5|1583.7|1582.7|1583.7|1582.7|1582.2|1581.2|0
1605865200000|2020-11-20 09:40:00|1583.6|1582.6|1584.8|1583.8|1585.2|1584.2|1583.6|1582.6|10
1605865500000|2020-11-20 09:45:00|1584.6|1583.6|1584.2|1583.2|1584.8|1583.8|1584.1|1583.1|2
1605865800000|2020-11-20 09:50:00|1584.3|1583.3|1584.6|1583.6|1584.6|1583.6|1584.3|1583.3|0
1605866100000|2020-11-20 09:55:00|1584.3|1583.3|1585|1584|1585|1584|1584.2|1583.2|16
1605866400000|2020-11-20 10:00:00|1584.6|1583.6|1586.8|1585.8|1587.5|1586.5|1584.6|1583.6|16
1605866700000|2020-11-20 10:05:00|1586.7|1585.7|1587.6|1586.6|1587.6|1586.6|1586.3|1585.3|0
1605867000000|2020-11-20 10:10:00|1587.3|1586.3|1589.3|1588.3|1589.6|1588.6|1587.3|1586.3|1
1605867300000|2020-11-20 10:15:00|1589.5|1588.5|1588.8|1587.8|1589.5|1588.5|1588|1587|1
1605867600000|2020-11-20 10:20:00|1589|1588|1590.3|1589.3|1590.3|1589.3|1588.8|1587.8|0
1605867900000|2020-11-20 10:25:00|1590.2|1589.2|1589.6|1588.6|1590.3|1589.3|1589|1588|1
1605868200000|2020-11-20 10:30:00|1589.7|1588.7|1588.3|1587.3|1589.7|1588.7|1588.1|1587.1|1
1605868500000|2020-11-20 10:35:00|1588.1|1587.1|1588.8|1587.8|1588.8|1587.8|1588.1|1587.1|1
1605868800000|2020-11-20 10:40:00|1588.7|1587.7|1587.5|1586.5|1588.7|1587.7|1587.3|1586.3|0
1605869100000|2020-11-20 10:45:00|1587.6|1586.6|1588.2|1587.2|1588.5|1587.5|1587.6|1586.6|1
1605869400000|2020-11-20 10:50:00|1588.3|1587.3|1587.5|1586.5|1588.5|1587.5|1587.5|1586.5|1
1605869700000|2020-11-20 10:55:00|1587.3|1586.3|1586.7|1585.7|1587.5|1586.5|1586.7|1585.7|0
1605870000000|2020-11-20 11:00:00|1586.8|1585.8|1587.3|1586.3|1587.5|1586.5|1586.6|1585.6|1
1605870300000|2020-11-20 11:05:00|1587.5|1586.5|1587.3|1586.3|1587.5|1586.5|1586.7|1585.7|1
1605870600000|2020-11-20 11:10:00|1587|1586|1585.5|1584.5|1587|1586|1585.5|1584.5|0
1605870900000|2020-11-20 11:15:00|1585.8|1584.8|1587.3|1586.3|1587.5|1586.5|1585.8|1584.8|1
1605871200000|2020-11-20 11:20:00|1587.5|1586.5|1586|1585|1587.5|1586.5|1586|1585|1
1605871500000|2020-11-20 11:25:00|1585.8|1584.8|1586.1|1585.1|1586.2|1585.2|1585.8|1584.8|0
1605871800000|2020-11-20 11:30:00|1586|1585|1584.6|1583.6|1586|1585|1584.5|1583.5|1
1605872100000|2020-11-20 11:35:00|1584.7|1583.7|1586.1|1585.1|1586.1|1585.1|1584.5|1583.5|1
1605872400000|2020-11-20 11:40:00|1586.2|1585.2|1586.7|1585.7|1586.7|1585.7|1586.1|1585.1|0
1605872700000|2020-11-20 11:45:00|1586.6|1585.6|1585.3|1584.3|1586.7|1585.7|1585.2|1584.2|2
1605873000000|2020-11-20 11:50:00|1585.5|1584.5|1586.2|1585.2|1586.2|1585.2|1585.2|1584.2|1
1605873300000|2020-11-20 11:55:00|1586.1|1585.1|1586.1|1585.1|1586.7|1585.7|1585.8|1584.8|0
1605873600000|2020-11-20 12:00:00|1586.2|1585.2|1585.2|1584.2|1586.7|1585.7|1585.2|1584.2|1
1605873900000|2020-11-20 12:05:00|1585.1|1584.1|1586.2|1585.2|1586.2|1585.2|1585.1|1584.1|1
1605874200000|2020-11-20 12:10:00|1586.6|1585.6|1586.2|1585.2|1587|1586|1586|1585|1
1605874500000|2020-11-20 12:15:00|1586.1|1585.1|1586|1585|1586.1|1585.1|1585.8|1584.8|0
1605874800000|2020-11-20 12:20:00|1585.8|1584.8|1586|1585|1586|1585|1585.2|1584.2|1
1605875100000|2020-11-20 12:25:00|1585.8|1584.8|1586.2|1585.2|1586.2|1585.2|1585.8|1584.8|1
1605875400000|2020-11-20 12:30:00|1586.3|1585.3|1587.5|1586.5|1587.7|1586.7|1586.3|1585.3|0
1605875700000|2020-11-20 12:35:00|1587.3|1586.3|1586.7|1585.7|1587.5|1586.5|1586.7|1585.7|1
1605876000000|2020-11-20 12:40:00|1587|1586|1588|1587|1588|1587|1586.9|1585.9|1
1605876300000|2020-11-20 12:45:00|1587.9|1586.9|1588.4|1587.4|1588.5|1587.5|1587.9|1586.9|0
1605876600000|2020-11-20 12:50:00|1588.5|1587.5|1589.1|1588.1|1589.1|1588.1|1588.4|1587.4|1
1605876900000|2020-11-20 12:55:00|1589|1588|1590.6|1589.6|1590.6|1589.6|1588.5|1587.5|2
1605877200000|2020-11-20 13:00:00|1590.5|1589.5|1589.4|1588.4|1590.7|1589.7|1589.1|1588.1|0
1605877500000|2020-11-20 13:05:00|1589.5|1588.5|1588.4|1587.4|1589.5|1588.5|1588.4|1587.4|1
1605877800000|2020-11-20 13:10:00|1588.5|1587.5|1586.9|1585.9|1588.5|1587.5|1586.9|1585.9|1
1605878100000|2020-11-20 13:15:00|1587|1586|1586.4|1585.4|1587.1|1586.1|1586.4|1585.4|0
1605878400000|2020-11-20 13:20:00|1586.2|1585.2|1587|1586|1587|1586|1586.1|1585.1|1
1605878700000|2020-11-20 13:25:00|1586.9|1585.9|1588.4|1587.4|1588.4|1587.4|1586.9|1585.9|1
1605879000000|2020-11-20 13:30:00|1588.2|1587.2|1589.9|1588.9|1590|1589|1588.2|1587.2|0
1605879300000|2020-11-20 13:35:00|1590|1589|1590.9|1589.9|1591.4|1590.4|1590|1589|1
1605879600000|2020-11-20 13:40:00|1590.7|1589.7|1590.1|1589.1|1590.9|1589.9|1589.9|1588.9|1
1605879900000|2020-11-20 13:45:00|1590|1589|1589.4|1588.4|1590|1589|1589.4|1588.4|0
1605880200000|2020-11-20 13:50:00|1589.2|1588.2|1590.6|1589.6|1590.7|1589.7|1589.2|1588.2|1
1605880500000|2020-11-20 13:55:00|1590.7|1589.7|1591.5|1590.5|1591.5|1590.5|1590.7|1589.7|1
1605880800000|2020-11-20 14:00:00|1591.4|1590.4|1590.7|1589.7|1591.5|1590.5|1590.7|1589.7|1
1605881100000|2020-11-20 14:05:00|1590.6|1589.6|1590|1589|1590.6|1589.6|1589.9|1588.9|0
1605881400000|2020-11-20 14:10:00|1589.9|1588.9|1591.7|1590.7|1591.7|1590.7|1589.9|1588.9|1
1605881700000|2020-11-20 14:15:00|1591.6|1590.6|1591.4|1590.4|1592.1|1591.1|1591.4|1590.4|1
1605882000000|2020-11-20 14:20:00|1591.2|1590.2|1590.6|1589.6|1591.5|1590.5|1590.5|1589.5|0
1605882300000|2020-11-20 14:25:00|1590.7|1589.7|1589.9|1588.9|1591.4|1590.4|1589.9|1588.9|1
1605882600000|2020-11-20 14:30:00|1589.7|1588.7|1590.6|1589.6|1590.7|1589.7|1589.1|1588.1|1
1605882900000|2020-11-20 14:35:00|1590.5|1589.5|1590.5|1589.5|1591.5|1590.5|1590.1|1589.1|0
1605883200000|2020-11-20 14:40:00|1590.6|1589.6|1589.2|1588.2|1590.6|1589.6|1588.6|1587.6|1
1605883500000|2020-11-20 14:45:00|1589.4|1588.4|1589.1|1588.1|1589.9|1588.9|1589|1588|1
1605883800000|2020-11-20 14:50:00|1589.2|1588.2|1589.2|1588.2|1590.1|1589.1|1589.1|1588.1|0
1605884100000|2020-11-20 14:55:00|1589.1|1588.1|1590|1589|1590|1589|1589|1588|2
1605884400000|2020-11-20 15:00:00|1590.2|1589.2|1590.6|1589.6|1591|1590|1590|1589|1
1605884700000|2020-11-20 15:05:00|1590.5|1589.5|1591.2|1590.2|1591.6|1590.6|1590.5|1589.5|0
1605885000000|2020-11-20 15:10:00|1591.3|1590.3|1590.6|1589.6|1591.5|1590.5|1589.8|1588.8|1
1605885300000|2020-11-20 15:15:00|1590.5|1589.5|1591.4|1590.4|1591.5|1590.5|1590.5|1589.5|1
1605885600000|2020-11-20 15:20:00|1591.5|1590.5|1591.5|1590.5|1591.5|1590.5|1589.6|1588.6|25
1605885900000|2020-11-20 15:25:00|1591.4|1590.4|1591.5|1590.5|1592.3|1591.3|1591.4|1590.4|1
1605886200000|2020-11-20 15:30:00|1591.4|1590.4|1591.4|1590.4|1591.6|1590.6|1590.6|1589.6|1
1605886500000|2020-11-20 15:35:00|1591.5|1590.5|1592.3|1591.3|1592.4|1591.4|1591.4|1590.4|0
1605886800000|2020-11-20 15:40:00|1592.4|1591.4|1593|1592|1593.1|1592.1|1592.3|1591.3|1
1605887100000|2020-11-20 15:45:00|1592.9|1591.9|1594.8|1593.8|1594.9|1593.9|1592.9|1591.9|1
1605887400000|2020-11-20 15:50:00|1594.6|1593.6|1594.6|1593.6|1594.6|1593.6|1593.5|1592.5|28
1606124100000|2020-11-23 09:35:00|1591.9|1590.9|1593|1592|1593.3|1592.3|1590.9|1589.9|0
1606124400000|2020-11-23 09:40:00|1592.8|1591.8|1592.3|1591.3|1593|1592|1592.1|1591.1|0
1606124700000|2020-11-23 09:45:00|1591.5|1590.5|1592|1591|1592.3|1591.3|1591|1590|0
1606125000000|2020-11-23 09:50:00|1591.9|1590.9|1590.1|1589.1|1591.9|1590.9|1590|1589|0
1606125300000|2020-11-23 09:55:00|1590|1589|1589.5|1588.5|1590.9|1589.9|1589.5|1588.5|0
1606125600000|2020-11-23 10:00:00|1589.6|1588.6|1590|1589|1590|1589|1588.5|1587.5|0
1606125900000|2020-11-23 10:05:00|1589.8|1588.8|1588.5|1587.5|1590|1589|1588.5|1587.5|0
1606126200000|2020-11-23 10:10:00|1588.6|1587.6|1587.5|1586.5|1589.1|1588.1|1587.5|1586.5|0
1606126500000|2020-11-23 10:15:00|1587.6|1586.6|1588.3|1587.3|1588.6|1587.6|1587|1586|0
1606126800000|2020-11-23 10:20:00|1588.4|1587.4|1589|1588|1589|1588|1587.6|1586.6|0
1606127100000|2020-11-23 10:25:00|1589.1|1588.1|1587.6|1586.6|1589.4|1588.4|1587.6|1586.6|0
1606127400000|2020-11-23 10:30:00|1587.5|1586.5|1589.1|1588.1|1589.1|1588.1|1587.5|1586.5|0
1606127700000|2020-11-23 10:35:00|1589|1588|1588.5|1587.5|1589.1|1588.1|1588.5|1587.5|0
1606128000000|2020-11-23 10:40:00|1588.6|1587.6|1588.3|1587.3|1589.1|1588.1|1588.3|1587.3|0
1606128300000|2020-11-23 10:45:00|1588.1|1587.1|1587.5|1586.5|1588.3|1587.3|1587.5|1586.5|0
1606128600000|2020-11-23 10:50:00|1587.1|1586.1|1586.1|1585.1|1588.1|1587.1|1586.1|1585.1|25
1606128900000|2020-11-23 10:55:00|1586.3|1585.3|1586.9|1585.9|1587.1|1586.1|1586.1|1585.1|0
1606129200000|2020-11-23 11:00:00|1587.1|1586.1|1587.6|1586.6|1587.6|1586.6|1586.9|1585.9|2
1606129500000|2020-11-23 11:05:00|1587.4|1586.4|1588.1|1587.1|1588.6|1587.6|1587.4|1586.4|0
1606129800000|2020-11-23 11:10:00|1588.4|1587.4|1585.8|1584.8|1588.4|1587.4|1585.8|1584.8|0
1606130100000|2020-11-23 11:15:00|1585.6|1584.6|1585.9|1584.9|1586.4|1585.4|1585.6|1584.6|0
1606130400000|2020-11-23 11:20:00|1585.6|1584.6|1585.9|1584.9|1586.4|1585.4|1585.6|1584.6|0
1606130700000|2020-11-23 11:25:00|1585.8|1584.8|1585.1|1584.1|1585.8|1584.8|1585.1|1584.1|0
1606131000000|2020-11-23 11:30:00|1585.4|1584.4|1585.6|1584.6|1586.4|1585.4|1585.1|1584.1|0
1606131300000|2020-11-23 11:35:00|1585.8|1584.8|1585.8|1584.8|1587.1|1586.1|1585.4|1584.4|0
1606131600000|2020-11-23 11:40:00|1585.9|1584.9|1584.4|1583.4|1585.9|1584.9|1584.4|1583.4|0
1606131900000|2020-11-23 11:45:00|1584.6|1583.6|1584.4|1583.4|1585.1|1584.1|1584.4|1583.4|0
1606132200000|2020-11-23 11:50:00|1584.6|1583.6|1584.6|1583.6|1584.9|1583.9|1584.4|1583.4|0
1606132500000|2020-11-23 11:55:00|1584.5|1583.5|1583.4|1582.4|1584.5|1583.5|1583.4|1582.4|0
1606132800000|2020-11-23 12:00:00|1583.5|1582.5|1584.3|1583.3|1584.3|1583.3|1583.4|1582.4|0
1606133100000|2020-11-23 12:05:00|1584.4|1583.4|1584.9|1583.9|1584.9|1583.9|1584.3|1583.3|0
1606133400000|2020-11-23 12:10:00|1585|1584|1585.8|1584.8|1585.8|1584.8|1584.9|1583.9|0
1606133700000|2020-11-23 12:15:00|1585.9|1584.9|1585.4|1584.4|1586.4|1585.4|1585.4|1584.4|0
1606134000000|2020-11-23 12:20:00|1585.3|1584.3|1586.1|1585.1|1586.1|1585.1|1585.1|1584.1|0
1606134300000|2020-11-23 12:25:00|1586.4|1585.4|1587.3|1586.3|1587.3|1586.3|1586.1|1585.1|0
1606134600000|2020-11-23 12:30:00|1587.1|1586.1|1586.4|1585.4|1587.1|1586.1|1586.4|1585.4|0
1606134900000|2020-11-23 12:35:00|1586.5|1585.5|1586.4|1585.4|1586.6|1585.6|1586|1585|0
1606135200000|2020-11-23 12:40:00|1586.1|1585.1|1585.7|1584.7|1586.1|1585.1|1585.6|1584.6|0
1606135500000|2020-11-23 12:45:00|1585.9|1584.9|1585.6|1584.6|1586.4|1585.4|1585.6|1584.6|0
1606135800000|2020-11-23 12:50:00|1585.4|1584.4|1585.7|1584.7|1586.1|1585.1|1585.2|1584.2|3
1606136100000|2020-11-23 12:55:00|1585.6|1584.6|1585.1|1584.1|1585.9|1584.9|1585.1|1584.1|2
1606136400000|2020-11-23 13:00:00|1585.4|1584.4|1585.9|1584.9|1586.6|1585.6|1585.1|1584.1|0
1606136700000|2020-11-23 13:05:00|1585.7|1584.7|1585|1584|1585.7|1584.7|1584.9|1583.9|0
1606137000000|2020-11-23 13:10:00|1585.1|1584.1|1584.9|1583.9|1585.1|1584.1|1584.9|1583.9|0
1606137300000|2020-11-23 13:15:00|1584.7|1583.7|1584.6|1583.6|1584.9|1583.9|1584.6|1583.6|0
1606137600000|2020-11-23 13:20:00|1584.5|1583.5|1585|1584|1585|1584|1584.5|1583.5|0
1606137900000|2020-11-23 13:25:00|1584.9|1583.9|1585.9|1584.9|1586.1|1585.1|1584.9|1583.9|0
1606138200000|2020-11-23 13:30:00|1586.1|1585.1|1585.9|1584.9|1586.4|1585.4|1585.4|1584.4|0
1606138500000|2020-11-23 13:35:00|1586.1|1585.1|1585.4|1584.4|1586.1|1585.1|1585|1584|0
1606138800000|2020-11-23 13:40:00|1585.6|1584.6|1584.6|1583.6|1585.6|1584.6|1584.2|1583.2|0
1606139100000|2020-11-23 13:45:00|1584.5|1583.5|1584.1|1583.1|1584.5|1583.5|1582.9|1581.9|1
1606139400000|2020-11-23 13:50:00|1584.2|1583.2|1583.9|1582.9|1584.4|1583.4|1583.9|1582.9|0
1606139700000|2020-11-23 13:55:00|1584.1|1583.1|1584.4|1583.4|1584.6|1583.6|1583.9|1582.9|0
1606140000000|2020-11-23 14:00:00|1584.1|1583.1|1584.6|1583.6|1584.6|1583.6|1583.9|1582.9|0
1606140300000|2020-11-23 14:05:00|1584.4|1583.4|1583.9|1582.9|1584.6|1583.6|1583.9|1582.9|0
1606140600000|2020-11-23 14:10:00|1584.1|1583.1|1583.9|1582.9|1584.6|1583.6|1583.9|1582.9|0
1606140900000|2020-11-23 14:15:00|1583.6|1582.6|1583.6|1582.6|1584.1|1583.1|1582.9|1581.9|0
1606141200000|2020-11-23 14:20:00|1583.9|1582.9|1585.1|1584.1|1585.6|1584.6|1583.1|1582.1|0
1606141500000|2020-11-23 14:25:00|1585.4|1584.4|1585|1584|1585.6|1584.6|1585|1584|0
1606141800000|2020-11-23 14:30:00|1584.6|1583.6|1583.9|1582.9|1585.4|1584.4|1583.9|1582.9|0
1606142100000|2020-11-23 14:35:00|1584.1|1583.1|1583.5|1582.5|1584.6|1583.6|1583.5|1582.5|0
1606142400000|2020-11-23 14:40:00|1583.4|1582.4|1584.1|1583.1|1584.4|1583.4|1583.1|1582.1|0
1606142700000|2020-11-23 14:45:00|1584.4|1583.4|1584.6|1583.6|1584.9|1583.9|1583.6|1582.6|0
1606143000000|2020-11-23 14:50:00|1584.9|1583.9|1584.2|1583.2|1584.9|1583.9|1584.2|1583.2|0
1606143300000|2020-11-23 14:55:00|1583.9|1582.9|1582.6|1581.6|1583.9|1582.9|1582.1|1581.1|0
1606143600000|2020-11-23 15:00:00|1582.7|1581.7|1584.4|1583.4|1585|1584|1582.7|1581.7|0
1606143900000|2020-11-23 15:05:00|1584.2|1583.2|1583.9|1582.9|1584.4|1583.4|1583.5|1582.5|0
1606144200000|2020-11-23 15:10:00|1584.1|1583.1|1584.1|1583.1|1584.5|1583.5|1583.8|1582.8|0
1606144500000|2020-11-23 15:15:00|1584.4|1583.4|1584.6|1583.6|1584.9|1583.9|1583.8|1582.8|0
1606144800000|2020-11-23 15:20:00|1584.9|1583.9|1583.1|1582.1|1584.9|1583.9|1583|1582|0
1606145100000|2020-11-23 15:25:00|1583|1582|1584.1|1583.1|1584.4|1583.4|1582.9|1581.9|0
1606145400000|2020-11-23 15:30:00|1584.4|1583.4|1584.9|1583.9|1585.4|1584.4|1584.4|1583.4|0
1606145700000|2020-11-23 15:35:00|1584.6|1583.6|1585.4|1584.4|1585.4|1584.4|1584.5|1583.5|0
1606146000000|2020-11-23 15:40:00|1585.6|1584.6|1585.8|1584.8|1585.8|1584.8|1585.4|1584.4|0
1606146300000|2020-11-23 15:45:00|1585.6|1584.6|1585.1|1584.1|1585.6|1584.6|1585.1|1584.1|0
1606146600000|2020-11-23 15:50:00|1584.9|1583.9|1583.8|1582.8|1585|1584|1583.5|1582.5|30
1606212300000|2020-11-24 10:05:00|1568.3|1567.3|1567.5|1566.5|1568.3|1567.3|1567.5|1566.5|0
1606212600000|2020-11-24 10:10:00|1567.4|1566.4|1567.5|1566.5|1568.4|1567.4|1567.4|1566.4|0
1606212900000|2020-11-24 10:15:00|1567.6|1566.6|1566.9|1565.9|1567.6|1566.6|1566.3|1565.3|0
1606213200000|2020-11-24 10:20:00|1567|1566|1568.3|1567.3|1568.5|1567.5|1566.9|1565.9|0
1606213500000|2020-11-24 10:25:00|1568.4|1567.4|1566|1565|1568.4|1567.4|1566|1565|0
1606213800000|2020-11-24 10:30:00|1566.1|1565.1|1564.8|1563.8|1566.3|1565.3|1564.6|1563.6|0
1606214100000|2020-11-24 10:35:00|1564.6|1563.6|1564.5|1563.5|1564.6|1563.6|1563.9|1562.9|0
1606214400000|2020-11-24 10:40:00|1564.6|1563.6|1564|1563|1564.9|1563.9|1563.6|1562.6|0
1606214700000|2020-11-24 10:45:00|1563.9|1562.9|1563.1|1562.1|1564.5|1563.5|1563|1562|0
1606215000000|2020-11-24 10:50:00|1563|1562|1563.6|1562.6|1564|1563|1562.4|1561.4|0
1606215300000|2020-11-24 10:55:00|1563.4|1562.4|1563.3|1562.3|1563.6|1562.6|1562.6|1561.6|0
1606215600000|2020-11-24 11:00:00|1563.6|1562.6|1563.3|1562.3|1563.6|1562.6|1562.9|1561.9|0
1606215900000|2020-11-24 11:05:00|1562.9|1561.9|1562.9|1561.9|1563.6|1562.6|1562.6|1561.6|0
1606216200000|2020-11-24 11:10:00|1562.8|1561.8|1563.3|1562.3|1563.3|1562.3|1561.1|1560.1|0
1606216500000|2020-11-24 11:15:00|1563.1|1562.1|1562.9|1561.9|1563.4|1562.4|1562.9|1561.9|0
1606216800000|2020-11-24 11:20:00|1562.6|1561.6|1560.4|1559.4|1562.6|1561.6|1560.4|1559.4|0
1606217100000|2020-11-24 11:25:00|1560.1|1559.1|1559.9|1558.9|1561|1560|1559.6|1558.6|0
1606217400000|2020-11-24 11:30:00|1560.1|1559.1|1561.1|1560.1|1561.8|1560.8|1559.4|1558.4|0
1606217700000|2020-11-24 11:35:00|1561.4|1560.4|1561.1|1560.1|1561.8|1560.8|1561|1560|0
1606218000000|2020-11-24 11:40:00|1561.4|1560.4|1561.4|1560.4|1562.5|1561.5|1561.1|1560.1|0
1606218300000|2020-11-24 11:45:00|1561.6|1560.6|1562.1|1561.1|1562.1|1561.1|1561.1|1560.1|0
1606218600000|2020-11-24 11:50:00|1561.9|1560.9|1562.9|1561.9|1562.9|1561.9|1561.4|1560.4|0
1606218900000|2020-11-24 11:55:00|1562.6|1561.6|1564.4|1563.4|1564.4|1563.4|1562.6|1561.6|0
1606219200000|2020-11-24 12:00:00|1564.6|1563.6|1564|1563|1564.8|1563.8|1563.9|1562.9|0
1606219500000|2020-11-24 12:05:00|1564.1|1563.1|1564|1563|1564.8|1563.8|1563.9|1562.9|0
1606219800000|2020-11-24 12:10:00|1563.9|1562.9|1564.4|1563.4|1564.4|1563.4|1563.4|1562.4|0
1606220100000|2020-11-24 12:15:00|1564.1|1563.1|1564|1563|1564.4|1563.4|1563.3|1562.3|0
1606220400000|2020-11-24 12:20:00|1564.1|1563.1|1563.3|1562.3|1564.4|1563.4|1563.3|1562.3|0
1606220700000|2020-11-24 12:25:00|1563.6|1562.6|1563.6|1562.6|1564|1563|1563.4|1562.4|0
1606221000000|2020-11-24 12:30:00|1563.4|1562.4|1563.6|1562.6|1563.6|1562.6|1563.1|1562.1|0
1606221300000|2020-11-24 12:35:00|1563.4|1562.4|1563.1|1562.1|1563.4|1562.4|1562.5|1561.5|4
1606221600000|2020-11-24 12:40:00|1563|1562|1562.2|1561.2|1563.1|1562.1|1562|1561|0
1606221900000|2020-11-24 12:45:00|1562.4|1561.4|1563.1|1562.1|1563.1|1562.1|1562.2|1561.2|0
1606222200000|2020-11-24 12:50:00|1563.2|1562.2|1562|1561|1563.7|1562.7|1561.5|1560.5|0
1606222500000|2020-11-24 12:55:00|1561.7|1560.7|1560.9|1559.9|1562|1561|1560.5|1559.5|0
1606222800000|2020-11-24 13:00:00|1561|1560|1561.2|1560.2|1561.6|1560.6|1560.5|1559.5|0
1606223100000|2020-11-24 13:05:00|1561.5|1560.5|1561.9|1560.9|1562.1|1561.1|1560.9|1559.9|0
1606223400000|2020-11-24 13:10:00|1561.7|1560.7|1561.9|1560.9|1562.2|1561.2|1561.7|1560.7|0
1606223700000|2020-11-24 13:15:00|1561.7|1560.7|1562|1561|1562.2|1561.2|1560.5|1559.5|25
1606224000000|2020-11-24 13:20:00|1562.2|1561.2|1560.5|1559.5|1562.4|1561.4|1560.5|1559.5|0
1606224300000|2020-11-24 13:25:00|1560.7|1559.7|1561.2|1560.2|1561.2|1560.2|1560.2|1559.2|0
1606224600000|2020-11-24 13:30:00|1560.9|1559.9|1560.9|1559.9|1561.1|1560.1|1560.2|1559.2|1
1606224900000|2020-11-24 13:35:00|1561|1560|1561.7|1560.7|1562|1561|1560.5|1559.5|0
1606225200000|2020-11-24 13:40:00|1562|1561|1561.2|1560.2|1562|1561|1561|1560|0
1606225500000|2020-11-24 13:45:00|1561.5|1560.5|1562.4|1561.4|1562.4|1561.4|1561.2|1560.2|0
1606225800000|2020-11-24 13:50:00|1562.2|1561.2|1562|1561|1562.2|1561.2|1561.7|1560.7|0
1606226100000|2020-11-24 13:55:00|1562.2|1561.2|1563.5|1562.5|1563.5|1562.5|1562.2|1561.2|0
1606226400000|2020-11-24 14:00:00|1563.7|1562.7|1563.9|1562.9|1564|1563|1562.7|1561.7|0
1606226700000|2020-11-24 14:05:00|1564.2|1563.2|1564.5|1563.5|1564.7|1563.7|1563.7|1562.7|0
1606227000000|2020-11-24 14:10:00|1564.2|1563.2|1563.9|1562.9|1564.2|1563.2|1563.7|1562.7|0
1606227300000|2020-11-24 14:15:00|1563.7|1562.7|1563.5|1562.5|1563.9|1562.9|1563.1|1562.1|0
1606227600000|2020-11-24 14:20:00|1563.7|1562.7|1563.1|1562.1|1563.9|1562.9|1563|1562|0
1606227900000|2020-11-24 14:25:00|1563.2|1562.2|1562.2|1561.2|1563.5|1562.5|1562|1561|0
1606228200000|2020-11-24 14:30:00|1562|1561|1563.5|1562.5|1564.6|1563.6|1562|1561|0
1606228500000|2020-11-24 14:35:00|1563.7|1562.7|1563.1|1562.1|1563.9|1562.9|1562|1561|0
1606228800000|2020-11-24 14:40:00|1563|1562|1562.4|1561.4|1563.7|1562.7|1562.4|1561.4|0
1606229100000|2020-11-24 14:45:00|1562.5|1561.5|1559.4|1558.4|1562.5|1561.5|1559.4|1558.4|0
1606229400000|2020-11-24 14:50:00|1559.2|1558.2|1559|1558|1560.5|1559.5|1559|1558|0
1606229700000|2020-11-24 14:55:00|1559.2|1558.2|1558.6|1557.6|1559.2|1558.2|1558|1557|0
1606230000000|2020-11-24 15:00:00|1558.7|1557.7|1562.2|1561.2|1562.2|1561.2|1558.2|1557.2|0
1606230300000|2020-11-24 15:05:00|1562|1561|1563.7|1562.7|1563.9|1562.9|1561.7|1560.7|0
1606230600000|2020-11-24 15:10:00|1563.9|1562.9|1564.2|1563.2|1564.2|1563.2|1562.7|1561.7|0
1606230900000|2020-11-24 15:15:00|1564|1563|1565|1564|1566.1|1565.1|1563.9|1562.9|0
1606231200000|2020-11-24 15:20:00|1564.7|1563.7|1564.5|1563.5|1565|1564|1564.2|1563.2|0
1606231500000|2020-11-24 15:25:00|1564.2|1563.2|1565|1564|1566|1565|1564|1563|0
1606231800000|2020-11-24 15:30:00|1564.7|1563.7|1562.4|1561.4|1565|1564|1562.4|1561.4|0
1606232100000|2020-11-24 15:35:00|1562.2|1561.2|1563.1|1562.1|1563.1|1562.1|1562|1561|0
1606232400000|2020-11-24 15:40:00|1563.2|1562.2|1562.7|1561.7|1563.2|1562.2|1560.5|1559.5|0
1606232700000|2020-11-24 15:45:00|1563|1562|1561.2|1560.2|1563|1562|1561.2|1560.2|0
1606233000000|2020-11-24 15:50:00|1561.1|1560.1|1558.6|1557.6|1561.1|1560.1|1558|1557|32
1606300800000|2020-11-25 10:40:00|1560.4|1559.4|1558.5|1557.5|1560.4|1559.4|1558.5|1557.5|0
1606301100000|2020-11-25 10:45:00|1558.2|1557.2|1560.2|1559.2|1560.2|1559.2|1558.1|1557.1|0
1606301400000|2020-11-25 10:50:00|1560.5|1559.5|1561.2|1560.2|1561.5|1560.5|1560.4|1559.4|0
1606301700000|2020-11-25 10:55:00|1561.5|1560.5|1560|1559|1561.5|1560.5|1560|1559|0
1606302000000|2020-11-25 11:00:00|1560.1|1559.1|1560.5|1559.5|1560.7|1559.7|1559.2|1558.2|0
1606302300000|2020-11-25 11:05:00|1560.4|1559.4|1560.2|1559.2|1560.9|1559.9|1560|1559|0
1606302600000|2020-11-25 11:10:00|1560|1559|1559.5|1558.5|1560.2|1559.2|1559|1558|0
1606302900000|2020-11-25 11:15:00|1559.7|1558.7|1560.2|1559.2|1560.7|1559.7|1559.7|1558.7|0
1606303200000|2020-11-25 11:20:00|1560|1559|1560|1559|1560.7|1559.7|1559.7|1558.7|0
1606303500000|2020-11-25 11:25:00|1560.2|1559.2|1560.9|1559.9|1560.9|1559.9|1560.2|1559.2|0
1606303800000|2020-11-25 11:30:00|1561|1560|1561.7|1560.7|1561.7|1560.7|1560.7|1559.7|0
1606304100000|2020-11-25 11:35:00|1562|1561|1562.7|1561.7|1563|1562|1561.5|1560.5|0
1606304400000|2020-11-25 11:40:00|1562.9|1561.9|1563|1562|1563.9|1562.9|1562.9|1561.9|0
1606304700000|2020-11-25 11:45:00|1562.7|1561.7|1563|1562|1563|1562|1562.5|1561.5|0
1606305000000|2020-11-25 11:50:00|1562.7|1561.7|1565.4|1564.4|1565.4|1564.4|1562.7|1561.7|0
1606305300000|2020-11-25 11:55:00|1565.5|1564.5|1565|1564|1566.7|1565.7|1565|1564|0
1606305600000|2020-11-25 12:00:00|1565.2|1564.2|1566|1565|1566|1565|1565.2|1564.2|0
1606305900000|2020-11-25 12:05:00|1566.1|1565.1|1566.2|1565.2|1567.2|1566.2|1566|1565|0
1606306200000|2020-11-25 12:10:00|1566.1|1565.1|1565.2|1564.2|1566.2|1565.2|1565.2|1564.2|0
1606306500000|2020-11-25 12:15:00|1565.5|1564.5|1563.7|1562.7|1565.5|1564.5|1563.7|1562.7|0
1606306800000|2020-11-25 12:20:00|1564|1563|1563.5|1562.5|1564|1563|1562.7|1561.7|0
1606307100000|2020-11-25 12:25:00|1563.7|1562.7|1564.7|1563.7|1564.7|1563.7|1563.5|1562.5|0
1606307400000|2020-11-25 12:30:00|1564.5|1563.5|1564.1|1563.1|1564.5|1563.5|1564.1|1563.1|0
1606307700000|2020-11-25 12:35:00|1564.2|1563.2|1564.5|1563.5|1564.6|1563.6|1564|1563|0
1606308000000|2020-11-25 12:40:00|1564.3|1563.3|1564.5|1563.5|1564.8|1563.8|1564.3|1563.3|0
1606308300000|2020-11-25 12:45:00|1564.6|1563.6|1562.8|1561.8|1564.6|1563.6|1562.8|1561.8|0
1606308600000|2020-11-25 12:50:00|1562.6|1561.6|1562.5|1561.5|1562.8|1561.8|1561.9|1560.9|0
1606308900000|2020-11-25 12:55:00|1562.8|1561.8|1562.4|1561.4|1562.8|1561.8|1562|1561|0
1606309200000|2020-11-25 13:00:00|1562.5|1561.5|1562.3|1561.3|1562.8|1561.8|1562|1561|0
1606309500000|2020-11-25 13:05:00|1562|1561|1561.5|1560.5|1562.3|1561.3|1561.5|1560.5|0
1606309800000|2020-11-25 13:10:00|1561.6|1560.6|1562.3|1561.3|1562.4|1561.4|1561.6|1560.6|0
1606310100000|2020-11-25 13:15:00|1562|1561|1561.5|1560.5|1562|1561|1561.5|1560.5|0
1606310400000|2020-11-25 13:20:00|1561.6|1560.6|1561.8|1560.8|1562|1561|1561.4|1560.4|0
1606310700000|2020-11-25 13:25:00|1561.9|1560.9|1562|1561|1562.1|1561.1|1561.3|1560.3|1
1606311000000|2020-11-25 13:30:00|1562.3|1561.3|1560.8|1559.8|1562.3|1561.3|1560.8|1559.8|0
1606311300000|2020-11-25 13:35:00|1561|1560|1562.3|1561.3|1562.3|1561.3|1560.8|1559.8|0
1606311600000|2020-11-25 13:40:00|1562|1561|1561.5|1560.5|1562.3|1561.3|1561.5|1560.5|0
1606311900000|2020-11-25 13:45:00|1561.6|1560.6|1562.3|1561.3|1562.8|1561.8|1561.6|1560.6|0
1606312200000|2020-11-25 13:50:00|1562.5|1561.5|1560.5|1559.5|1562.5|1561.5|1560.5|1559.5|0
1606312500000|2020-11-25 13:55:00|1560.4|1559.4|1559|1558|1560.4|1559.4|1559|1558|2
1606312800000|2020-11-25 14:00:00|1559.3|1558.3|1561|1560|1561.3|1560.3|1559.3|1558.3|0
1606313100000|2020-11-25 14:05:00|1561.3|1560.3|1560.8|1559.8|1561.5|1560.5|1560.8|1559.8|0
1606313400000|2020-11-25 14:10:00|1560.9|1559.9|1560.8|1559.8|1561.3|1560.3|1560.8|1559.8|0
1606313700000|2020-11-25 14:15:00|1560.5|1559.5|1560.3|1559.3|1560.8|1559.8|1560.1|1559.1|0
1606314000000|2020-11-25 14:20:00|1560.5|1559.5|1557.5|1556.5|1560.5|1559.5|1557.5|1556.5|0
1606314300000|2020-11-25 14:25:00|1556.5|1555.5|1559.3|1558.3|1560.5|1559.5|1556.5|1555.5|1
1606314600000|2020-11-25 14:30:00|1559.5|1558.5|1560.5|1559.5|1562.3|1561.3|1559.5|1558.5|0
1606314900000|2020-11-25 14:35:00|1560.3|1559.3|1563|1562|1563|1562|1560|1559|0
1606315200000|2020-11-25 14:40:00|1563.1|1562.1|1560|1559|1563.5|1562.5|1560|1559|0
1606315500000|2020-11-25 14:45:00|1559.8|1558.8|1557.8|1556.8|1560.3|1559.3|1557.8|1556.8|0
1606315800000|2020-11-25 14:50:00|1557.5|1556.5|1560.8|1559.8|1561|1560|1557.5|1556.5|0
1606316100000|2020-11-25 14:55:00|1560.5|1559.5|1561.3|1560.3|1561.3|1560.3|1559.8|1558.8|0
1606316400000|2020-11-25 15:00:00|1561.4|1560.4|1560.3|1559.3|1561.8|1560.8|1560.3|1559.3|0
1606316700000|2020-11-25 15:05:00|1560|1559|1560|1559|1561.5|1560.5|1559.5|1558.5|0
1606317000000|2020-11-25 15:10:00|1560.1|1559.1|1560.4|1559.4|1560.6|1559.6|1559.4|1558.4|0
1606317300000|2020-11-25 15:15:00|1560.6|1559.6|1560.9|1559.9|1561.1|1560.1|1559.7|1558.7|0
1606317600000|2020-11-25 15:20:00|1561.1|1560.1|1561.6|1560.6|1562.1|1561.1|1560.1|1559.1|0
1606317900000|2020-11-25 15:25:00|1561.9|1560.9|1561.5|1560.5|1562.2|1561.2|1561.2|1560.2|0
1606318200000|2020-11-25 15:30:00|1561.6|1560.6|1563.7|1562.7|1563.9|1562.9|1561.5|1560.5|10
1606318500000|2020-11-25 15:35:00|1563.5|1562.5|1563.5|1562.5|1563.6|1562.6|1563|1562|0
1606318800000|2020-11-25 15:40:00|1563.6|1562.6|1563.7|1562.7|1563.9|1562.9|1563|1562|0
1606319100000|2020-11-25 15:45:00|1563.5|1562.5|1564.5|1563.5|1564.5|1563.5|1563.4|1562.4|0
1606319400000|2020-11-25 15:50:00|1564.1|1563.1|1563|1562|1564.1|1563.1|1562.6|1561.6|24
1606377600000|2020-11-26 08:00:00|1570.6|1569.6|1568.6|1567.6|1570.6|1569.6|1568.2|1567.2|0
1606377900000|2020-11-26 08:05:00|1568.2|1567.2|1570.5|1569.5|1571.2|1570.2|1568.2|1567.2|0
1606378200000|2020-11-26 08:10:00|1570.6|1569.6|1570.5|1569.5|1572.1|1571.1|1570.5|1569.5|0
1606378500000|2020-11-26 08:15:00|1570.6|1569.6|1572.2|1571.2|1572.9|1571.9|1569.7|1568.7|0
1606378800000|2020-11-26 08:20:00|1572.1|1571.1|1566.9|1565.9|1572.1|1571.1|1566.1|1565.1|3
1606379100000|2020-11-26 08:25:00|1566.7|1565.7|1566|1565|1567|1566|1565.6|1564.6|0
1606379400000|2020-11-26 08:30:00|1565.9|1564.9|1565.4|1564.4|1566.7|1565.7|1565.4|1564.4|0
1606379700000|2020-11-26 08:35:00|1565.2|1564.2|1561|1560|1565.4|1564.4|1561|1560|0
1606380000000|2020-11-26 08:40:00|1560.9|1559.9|1563|1562|1563.1|1562.1|1560.7|1559.7|0
1606380300000|2020-11-26 08:45:00|1563.1|1562.1|1563.7|1562.7|1564.1|1563.1|1563|1562|0
1606380600000|2020-11-26 08:50:00|1563.6|1562.6|1563.6|1562.6|1563.9|1562.9|1563.1|1562.1|0
1606380900000|2020-11-26 08:55:00|1563.7|1562.7|1563.6|1562.6|1565.1|1564.1|1563.5|1562.5|0
1606381200000|2020-11-26 09:00:00|1563.7|1562.7|1563.5|1562.5|1564.2|1563.2|1563.5|1562.5|0
1606381500000|2020-11-26 09:05:00|1563.6|1562.6|1563.2|1562.2|1564|1563|1562.1|1561.1|1
1606381800000|2020-11-26 09:10:00|1562.8|1561.8|1563|1562|1563.6|1562.6|1562.6|1561.6|0
1606382100000|2020-11-26 09:15:00|1563.5|1562.5|1563.3|1562.3|1563.6|1562.6|1562.7|1561.7|0
1606382400000|2020-11-26 09:20:00|1563.5|1562.5|1562.8|1561.8|1563.5|1562.5|1562|1561|0
1606382700000|2020-11-26 09:25:00|1562.7|1561.7|1563.3|1562.3|1563.3|1562.3|1562.6|1561.6|0
1606383000000|2020-11-26 09:30:00|1563.2|1562.2|1561.1|1560.1|1563.3|1562.3|1560.6|1559.6|0
1606383300000|2020-11-26 09:35:00|1561.2|1560.2|1560.6|1559.6|1561.2|1560.2|1559.6|1558.6|0
1606383600000|2020-11-26 09:40:00|1561.1|1560.1|1561.5|1560.5|1562.1|1561.1|1561|1560|0
1606383900000|2020-11-26 09:45:00|1561.3|1560.3|1562.1|1561.1|1562.2|1561.2|1561.3|1560.3|0
1606384200000|2020-11-26 09:50:00|1562.2|1561.2|1562.6|1561.6|1563|1562|1562.2|1561.2|0
1606384500000|2020-11-26 09:55:00|1562.8|1561.8|1563.6|1562.6|1563.6|1562.6|1562.6|1561.6|0
1606384800000|2020-11-26 10:00:00|1563.7|1562.7|1564.3|1563.3|1565|1564|1563.7|1562.7|0
1606385100000|2020-11-26 10:05:00|1564.2|1563.2|1564.3|1563.3|1565.1|1564.1|1563.6|1562.6|0
1606385400000|2020-11-26 10:10:00|1564.2|1563.2|1563.3|1562.3|1564.3|1563.3|1563.3|1562.3|0
1606385700000|2020-11-26 10:15:00|1563.5|1562.5|1564.1|1563.1|1564.5|1563.5|1563.3|1562.3|0
1606386000000|2020-11-26 10:20:00|1564.2|1563.2|1564.1|1563.1|1564.3|1563.3|1563.3|1562.3|0
1606386300000|2020-11-26 10:25:00|1564|1563|1564.3|1563.3|1564.3|1563.3|1563.1|1562.1|1
1606386600000|2020-11-26 10:30:00|1564.2|1563.2|1564.3|1563.3|1564.3|1563.3|1562.8|1561.8|0
1606386900000|2020-11-26 10:35:00|1564.5|1563.5|1564.1|1563.1|1564.8|1563.8|1564|1563|0
1606387200000|2020-11-26 10:40:00|1563.7|1562.7|1564.3|1563.3|1564.5|1563.5|1563.5|1562.5|0
1606387500000|2020-11-26 10:45:00|1564.2|1563.2|1564.5|1563.5|1564.5|1563.5|1564.1|1563.1|0
1606387800000|2020-11-26 10:50:00|1564.3|1563.3|1564.5|1563.5|1565|1564|1564.3|1563.3|0
1606388100000|2020-11-26 10:55:00|1565|1564|1564.5|1563.5|1565|1564|1564.3|1563.3|0
1606388400000|2020-11-26 11:00:00|1564.3|1563.3|1565|1564|1565.1|1564.1|1564.3|1563.3|0
1606388700000|2020-11-26 11:05:00|1565.1|1564.1|1565.8|1564.8|1566.5|1565.5|1565.1|1564.1|0
1606389000000|2020-11-26 11:10:00|1565.7|1564.7|1565.6|1564.6|1565.7|1564.7|1565.1|1564.1|0
1606389300000|2020-11-26 11:15:00|1565.8|1564.8|1566.6|1565.6|1566.6|1565.6|1565.8|1564.8|0
1606389600000|2020-11-26 11:20:00|1566.5|1565.5|1567.1|1566.1|1567.5|1566.5|1566.5|1565.5|0
1606389900000|2020-11-26 11:25:00|1567|1566|1566.5|1565.5|1567|1566|1565.8|1564.8|0
1606390200000|2020-11-26 11:30:00|1566.6|1565.6|1565.8|1564.8|1566.6|1565.6|1565.5|1564.5|0
1606390500000|2020-11-26 11:35:00|1566|1565|1566.2|1565.2|1566.6|1565.6|1565.8|1564.8|0
1606390800000|2020-11-26 11:40:00|1566.1|1565.1|1566.2|1565.2|1566.3|1565.3|1566.1|1565.1|0
1606391100000|2020-11-26 11:45:00|1566.1|1565.1|1566.1|1565.1|1566.1|1565.1|1566|1565|0
1606391400000|2020-11-26 11:50:00|1566|1565|1566.2|1565.2|1566.3|1565.3|1566|1565|0
1606391700000|2020-11-26 11:55:00|1566.1|1565.1|1565.2|1564.2|1566.1|1565.1|1565.2|1564.2|0
1606392000000|2020-11-26 12:00:00|1565|1564|1565.1|1564.1|1565.6|1564.6|1565|1564|0
1606392300000|2020-11-26 12:05:00|1565|1564|1564.8|1563.8|1565.1|1564.1|1564.8|1563.8|0
1606392600000|2020-11-26 12:10:00|1565|1564|1565.8|1564.8|1565.8|1564.8|1564.8|1563.8|0
1606392900000|2020-11-26 12:15:00|1566|1565|1567.8|1566.8|1568|1567|1566|1565|1
1606393200000|2020-11-26 12:20:00|1568|1567|1567.8|1566.8|1568.2|1567.2|1567.8|1566.8|0
1606393500000|2020-11-26 12:25:00|1567.5|1566.5|1566.5|1565.5|1567.5|1566.5|1566.3|1565.3|0
1606393800000|2020-11-26 12:30:00|1566.6|1565.6|1568|1567|1568|1567|1566.5|1565.5|0
1606394100000|2020-11-26 12:35:00|1568.1|1567.1|1568.2|1567.2|1568.8|1567.8|1568.1|1567.1|0
1606394400000|2020-11-26 12:40:00|1568.1|1567.1|1568|1567|1568.2|1567.2|1567.3|1566.3|0
1606394700000|2020-11-26 12:45:00|1568.1|1567.1|1569.6|1568.6|1569.7|1568.7|1568.1|1567.1|0
1606395000000|2020-11-26 12:50:00|1569.5|1568.5|1569.3|1568.3|1569.6|1568.6|1568.8|1567.8|0
1606395300000|2020-11-26 12:55:00|1569.5|1568.5|1569.3|1568.3|1569.5|1568.5|1568.6|1567.6|0
1606395600000|2020-11-26 13:00:00|1569.2|1568.2|1570.1|1569.1|1570.3|1569.3|1569.2|1568.2|0
1606395900000|2020-11-26 13:05:00|1570.3|1569.3|1570.8|1569.8|1571|1570|1570.3|1569.3|0
1606396200000|2020-11-26 13:10:00|1570.3|1569.3|1569.5|1568.5|1571|1570|1569.5|1568.5|0
1606396500000|2020-11-26 13:15:00|1569.6|1568.6|1571|1570|1571|1570|1569.5|1568.5|0
1606396800000|2020-11-26 13:20:00|1570.8|1569.8|1571.5|1570.5|1571.6|1570.6|1570.8|1569.8|0
1606397100000|2020-11-26 13:25:00|1571.1|1570.1|1570.5|1569.5|1571.1|1570.1|1570.3|1569.3|0
1606397400000|2020-11-26 13:30:00|1570.3|1569.3|1570.2|1569.2|1571|1570|1570|1569|0
1606397700000|2020-11-26 13:35:00|1570.3|1569.3|1571.8|1570.8|1571.8|1570.8|1570.3|1569.3|0
1606398000000|2020-11-26 13:40:00|1571.6|1570.6|1571.1|1570.1|1571.6|1570.6|1571|1570|0
1606398300000|2020-11-26 13:45:00|1571.2|1570.2|1570.3|1569.3|1571.6|1570.6|1570.3|1569.3|0
1606398600000|2020-11-26 13:50:00|1570.2|1569.2|1571.8|1570.8|1571.8|1570.8|1570.1|1569.1|0
1606398900000|2020-11-26 13:55:00|1571.6|1570.6|1571.6|1570.6|1571.8|1570.8|1571.1|1570.1|0
1606399200000|2020-11-26 14:00:00|1571.5|1570.5|1572.7|1571.7|1572.7|1571.7|1571|1570|0
1606399500000|2020-11-26 14:05:00|1573.1|1572.1|1571.8|1570.8|1573.1|1572.1|1571.8|1570.8|0
1606399800000|2020-11-26 14:10:00|1572|1571|1571.6|1570.6|1572.5|1571.5|1571.6|1570.6|0
1606400100000|2020-11-26 14:15:00|1571.8|1570.8|1573.3|1572.3|1573.5|1572.5|1571.8|1570.8|0
1606400400000|2020-11-26 14:20:00|1573.2|1572.2|1573.1|1572.1|1573.3|1572.3|1572.6|1571.6|0
1606400700000|2020-11-26 14:25:00|1573.2|1572.2|1574.1|1573.1|1574.1|1573.1|1573.1|1572.1|0
1606401000000|2020-11-26 14:30:00|1574|1573|1573.3|1572.3|1574.1|1573.1|1573.3|1572.3|0
1606401300000|2020-11-26 14:35:00|1573.5|1572.5|1573.8|1572.8|1574|1573|1573.3|1572.3|0
1606401600000|2020-11-26 14:40:00|1574|1573|1572.6|1571.6|1574|1573|1572.6|1571.6|0
1606401900000|2020-11-26 14:45:00|1572.5|1571.5|1574|1573|1574.1|1573.1|1572.3|1571.3|0
1606402200000|2020-11-26 14:50:00|1573.8|1572.8|1573.5|1572.5|1574|1573|1573.1|1572.1|0
1606402500000|2020-11-26 14:55:00|1573.3|1572.3|1574|1573|1574.1|1573.1|1573.3|1572.3|0
1606402800000|2020-11-26 15:00:00|1573.8|1572.8|1574.1|1573.1|1574.1|1573.1|1573.8|1572.8|0
1606403100000|2020-11-26 15:05:00|1574.2|1573.2|1574.6|1573.6|1575.5|1574.5|1574.2|1573.2|0
1606403400000|2020-11-26 15:10:00|1574.5|1573.5|1573.2|1572.2|1574.7|1573.7|1573.1|1572.1|0
1606403700000|2020-11-26 15:15:00|1573.3|1572.3|1574.7|1573.7|1574.7|1573.7|1573.2|1572.2|0
1606404000000|2020-11-26 15:20:00|1574.8|1573.8|1575.5|1574.5|1576|1575|1574.7|1573.7|0
1606404300000|2020-11-26 15:25:00|1575.3|1574.3|1575.5|1574.5|1576.2|1575.2|1575.2|1574.2|0
1606404600000|2020-11-26 15:30:00|1575.6|1574.6|1574.5|1573.5|1575.6|1574.6|1574.3|1573.3|0
1606404900000|2020-11-26 15:35:00|1574.6|1573.6|1574.7|1573.7|1575.3|1574.3|1574.6|1573.6|0
1606405200000|2020-11-26 15:40:00|1574.6|1573.6|1573.2|1572.2|1574.7|1573.7|1573.2|1572.2|0
1606405500000|2020-11-26 15:45:00|1573.3|1572.3|1572.5|1571.5|1573.5|1572.5|1572.5|1571.5|0
1606405800000|2020-11-26 15:50:00|1572.6|1571.6|1571.7|1570.7|1573.5|1572.5|1571.7|1570.7|6
1606474800000|2020-11-27 11:00:00|1580.2|1579.2|1581.1|1580.1|1581.3|1580.3|1580.2|1579.2|5
1606475100000|2020-11-27 11:05:00|1581|1580|1581.2|1580.2|1581.3|1580.3|1580.8|1579.8|0
1606475400000|2020-11-27 11:10:00|1581.3|1580.3|1582.5|1581.5|1582.6|1581.6|1581.1|1580.1|0
1606475700000|2020-11-27 11:15:00|1582.6|1581.6|1582.2|1581.2|1583|1582|1581.8|1580.8|5
1606476000000|2020-11-27 11:20:00|1582.3|1581.3|1582.3|1581.3|1582.5|1581.5|1582|1581|0
1606476300000|2020-11-27 11:25:00|1582.2|1581.2|1582|1581|1582.3|1581.3|1581.8|1580.8|0
1606476600000|2020-11-27 11:30:00|1582.1|1581.1|1582.1|1581.1|1582.1|1581.1|1581.6|1580.6|0
1606476900000|2020-11-27 11:35:00|1582|1581|1582.2|1581.2|1582.3|1581.3|1581.5|1580.5|0
1606477200000|2020-11-27 11:40:00|1582.3|1581.3|1583.1|1582.1|1583.5|1582.5|1582.3|1581.3|0
1606477500000|2020-11-27 11:45:00|1583.2|1582.2|1584.7|1583.7|1584.8|1583.8|1583.1|1582.1|0
1606477800000|2020-11-27 11:50:00|1584.6|1583.6|1583.3|1582.3|1584.7|1583.7|1583.2|1582.2|0
1606478100000|2020-11-27 11:55:00|1583.2|1582.2|1583.5|1582.5|1583.8|1582.8|1583|1582|0
1606478400000|2020-11-27 12:00:00|1583.2|1582.2|1584.1|1583.1|1584.3|1583.3|1583.2|1582.2|0
1606478700000|2020-11-27 12:05:00|1584|1583|1584.5|1583.5|1584.5|1583.5|1583.6|1582.6|0
1606479000000|2020-11-27 12:10:00|1584.3|1583.3|1582.7|1581.7|1584.3|1583.3|1582.6|1581.6|0
1606479300000|2020-11-27 12:15:00|1582.8|1581.8|1582.2|1581.2|1583|1582|1581.8|1580.8|0
1606479600000|2020-11-27 12:20:00|1582.3|1581.3|1582.8|1581.8|1583|1582|1582.2|1581.2|0
1606479900000|2020-11-27 12:25:00|1582.7|1581.7|1582.7|1581.7|1583.1|1582.1|1582.6|1581.6|0
1606480200000|2020-11-27 12:30:00|1582.8|1581.8|1582.3|1581.3|1583|1582|1582.3|1581.3|0
1606480500000|2020-11-27 12:35:00|1582.5|1581.5|1583|1582|1583.1|1582.1|1582.3|1581.3|0
1606480800000|2020-11-27 12:40:00|1583.2|1582.2|1582.4|1581.4|1583.4|1582.4|1582.2|1581.2|0
1606481100000|2020-11-27 12:45:00|1582.2|1581.2|1581.9|1580.9|1582.5|1581.5|1581.7|1580.7|0
1606481400000|2020-11-27 12:50:00|1581.7|1580.7|1582.6|1581.6|1582.6|1581.6|1581.7|1580.7|0
1606481700000|2020-11-27 12:55:00|1582.7|1581.7|1583.5|1582.5|1583.9|1582.9|1582.6|1581.6|1
1606482000000|2020-11-27 13:00:00|1583.6|1582.6|1584.4|1583.4|1584.5|1583.5|1583.6|1582.6|0
1606482300000|2020-11-27 13:05:00|1584.5|1583.5|1584.2|1583.2|1584.9|1583.9|1584.2|1583.2|0
1606482600000|2020-11-27 13:10:00|1584.4|1583.4|1583.2|1582.2|1584.4|1583.4|1583.2|1582.2|0
1606482900000|2020-11-27 13:15:00|1583.1|1582.1|1584.2|1583.2|1584.2|1583.2|1582.7|1581.7|0
1606483200000|2020-11-27 13:20:00|1584.4|1583.4|1584.9|1583.9|1585.1|1584.1|1584.2|1583.2|0
1606483500000|2020-11-27 13:25:00|1584.7|1583.7|1584.2|1583.2|1584.7|1583.7|1584|1583|0
1606483800000|2020-11-27 13:30:00|1583.7|1582.7|1582.7|1581.7|1583.7|1582.7|1582.7|1581.7|0
1606484100000|2020-11-27 13:35:00|1582.6|1581.6|1582.6|1581.6|1582.9|1581.9|1582.2|1581.2|0
1606484400000|2020-11-27 13:40:00|1582.7|1581.7|1582.2|1581.2|1583|1582|1582.2|1581.2|0
1606484700000|2020-11-27 13:45:00|1582.4|1581.4|1583.1|1582.1|1583.2|1582.2|1582.2|1581.2|0
1606485000000|2020-11-27 13:50:00|1583|1582|1582.5|1581.5|1583|1582|1582.5|1581.5|0
1606485300000|2020-11-27 13:55:00|1583.1|1582.1|1583.4|1582.4|1583.6|1582.6|1582.7|1581.7|1
1606485600000|2020-11-27 14:00:00|1584|1583|1584.5|1583.5|1585|1584|1584|1583|1
1606485900000|2020-11-27 14:05:00|1584.4|1583.4|1583.2|1582.2|1584.5|1583.5|1583.1|1582.1|0
1606486200000|2020-11-27 14:10:00|1583|1582|1583.9|1582.9|1584.2|1583.2|1583|1582|1
1606486500000|2020-11-27 14:15:00|1583.7|1582.7|1583.4|1582.4|1584.4|1583.4|1583.2|1582.2|1
1606486800000|2020-11-27 14:20:00|1583.2|1582.2|1583.4|1582.4|1583.7|1582.7|1583.2|1582.2|0
1606487100000|2020-11-27 14:25:00|1583.2|1582.2|1583.7|1582.7|1584|1583|1583|1582|1
1606487400000|2020-11-27 14:30:00|1583.6|1582.6|1584|1583|1584.9|1583.9|1583.2|1582.2|1
1606487700000|2020-11-27 14:35:00|1584.1|1583.1|1586.4|1585.4|1586.4|1585.4|1584.1|1583.1|2
1606488000000|2020-11-27 14:40:00|1586.1|1585.1|1588.2|1587.2|1588.5|1587.5|1586|1585|0
1606488300000|2020-11-27 14:45:00|1588.4|1587.4|1589.4|1588.4|1589.6|1588.6|1587.9|1586.9|1
1606488600000|2020-11-27 14:50:00|1589.5|1588.5|1591|1590|1591.1|1590.1|1588.7|1587.7|1
1606488900000|2020-11-27 14:55:00|1591.2|1590.2|1590|1589|1591.5|1590.5|1589.5|1588.5|0
1606489200000|2020-11-27 15:00:00|1590.5|1589.5|1588.5|1587.5|1590.7|1589.7|1588.5|1587.5|0
1606489500000|2020-11-27 15:05:00|1588.6|1587.6|1590.5|1589.5|1590.6|1589.6|1588.5|1587.5|1
1606489800000|2020-11-27 15:10:00|1590.7|1589.7|1592.5|1591.5|1592.7|1591.7|1590.5|1589.5|21
1606490100000|2020-11-27 15:15:00|1592.7|1591.7|1591.7|1590.7|1592.7|1591.7|1591.4|1590.4|0
1606490400000|2020-11-27 15:20:00|1591.5|1590.5|1592.8|1591.8|1593.5|1592.5|1591.5|1590.5|1
1606490700000|2020-11-27 15:25:00|1592.9|1591.9|1592.3|1591.3|1593.2|1592.2|1592.3|1591.3|1
1606491000000|2020-11-27 15:30:00|1592.4|1591.4|1591.5|1590.5|1592.7|1591.7|1591.5|1590.5|11
1606491300000|2020-11-27 15:35:00|1591.7|1590.7|1590.9|1589.9|1591.8|1590.8|1590.3|1589.3|11
1606491600000|2020-11-27 15:40:00|1591|1590|1591.5|1590.5|1591.8|1590.8|1590.8|1589.8|1
1606491900000|2020-11-27 15:45:00|1591.4|1590.4|1591.2|1590.2|1591.7|1590.7|1590.3|1589.3|1
1606492200000|2020-11-27 15:50:00|1591.3|1590.3|1590.4|1589.4|1592|1591|1590.4|1589.4|17
1606724100000|2020-11-30 08:15:00|1597.8|1596.8|1599.5|1598.5|1600.3|1599.3|1597.4|1596.4|5
1606724400000|2020-11-30 08:20:00|1599.4|1598.4|1599.2|1598.2|1599.5|1598.5|1597.4|1596.4|37
1606724700000|2020-11-30 08:25:00|1599.3|1598.3|1598.9|1597.9|1600.4|1599.4|1598.7|1597.7|0
1606725000000|2020-11-30 08:30:00|1598.7|1597.7|1600.4|1599.4|1601.4|1600.4|1598.4|1597.4|0
1606725300000|2020-11-30 08:35:00|1600.5|1599.5|1599.7|1598.7|1601.3|1600.3|1598.7|1597.7|13
1606725600000|2020-11-30 08:40:00|1599.5|1598.5|1602.9|1601.9|1602.9|1601.9|1599.4|1598.4|0
1606725900000|2020-11-30 08:45:00|1602.6|1601.6|1603.2|1602.2|1603.7|1602.7|1602.1|1601.1|13
1606726200000|2020-11-30 08:50:00|1603|1602|1603.6|1602.6|1603.9|1602.9|1602.2|1601.2|0
1606726500000|2020-11-30 08:55:00|1603.5|1602.5|1603.9|1602.9|1604.9|1603.9|1603.5|1602.5|0
1606726800000|2020-11-30 09:00:00|1604|1603|1603.1|1602.1|1604.2|1603.2|1603|1602|12
1606727100000|2020-11-30 09:05:00|1603|1602|1603.1|1602.1|1603.7|1602.7|1602.4|1601.4|0
1606727400000|2020-11-30 09:10:00|1603.2|1602.2|1606|1605|1606|1605|1602.7|1601.7|0
1606727700000|2020-11-30 09:15:00|1606.1|1605.1|1606.6|1605.6|1606.7|1605.7|1605.9|1604.9|0
1606728000000|2020-11-30 09:20:00|1606.5|1605.5|1608.1|1607.1|1608.4|1607.4|1606.4|1605.4|4
1606728300000|2020-11-30 09:25:00|1608|1607|1608.6|1607.6|1609.1|1608.1|1608|1607|1
1606728600000|2020-11-30 09:30:00|1608.5|1607.5|1610.9|1609.9|1610.9|1609.9|1608.5|1607.5|1
1606728900000|2020-11-30 09:35:00|1611|1610|1611.1|1610.1|1611.6|1610.6|1610.4|1609.4|0
1606729200000|2020-11-30 09:40:00|1610.9|1609.9|1610.5|1609.5|1611.2|1610.2|1609.4|1608.4|0
1606729500000|2020-11-30 09:45:00|1610.6|1609.6|1610.1|1609.1|1610.6|1609.6|1609.6|1608.6|31
1606729800000|2020-11-30 09:50:00|1610.2|1609.2|1609.2|1608.2|1610.5|1609.5|1609|1608|0
1606730100000|2020-11-30 09:55:00|1609|1608|1607.9|1606.9|1609|1608|1607.9|1606.9|0
1606730400000|2020-11-30 10:00:00|1607.7|1606.7|1608.9|1607.9|1609.4|1608.4|1607.4|1606.4|0
1606730700000|2020-11-30 10:05:00|1609|1608|1608.4|1607.4|1609.4|1608.4|1608.4|1607.4|1
1606731000000|2020-11-30 10:10:00|1608.5|1607.5|1609.4|1608.4|1609.5|1608.5|1608.5|1607.5|0
1606731300000|2020-11-30 10:15:00|1609.5|1608.5|1609.2|1608.2|1609.6|1608.6|1608.7|1607.7|0
1606731600000|2020-11-30 10:20:00|1609.4|1608.4|1609.5|1608.5|1609.7|1608.7|1608.7|1607.7|0
1606731900000|2020-11-30 10:25:00|1609.4|1608.4|1609.9|1608.9|1609.9|1608.9|1609.2|1608.2|0
1606732200000|2020-11-30 10:30:00|1609.7|1608.7|1610.5|1609.5|1610.5|1609.5|1609.2|1608.2|0
1606732500000|2020-11-30 10:35:00|1610.6|1609.6|1610.9|1609.9|1610.9|1609.9|1610.1|1609.1|0
1606732800000|2020-11-30 10:40:00|1610.7|1609.7|1610.2|1609.2|1610.9|1609.9|1610.1|1609.1|2
1606733100000|2020-11-30 10:45:00|1610.4|1609.4|1611.6|1610.6|1611.6|1610.6|1610.2|1609.2|0
1606733400000|2020-11-30 10:50:00|1611.5|1610.5|1611.1|1610.1|1611.5|1610.5|1610.9|1609.9|0
1606733700000|2020-11-30 10:55:00|1611.2|1610.2|1610.4|1609.4|1611.2|1610.2|1610.1|1609.1|0
1606734000000|2020-11-30 11:00:00|1610.5|1609.5|1610.4|1609.4|1610.6|1609.6|1610.1|1609.1|0
1606734300000|2020-11-30 11:05:00|1610.5|1609.5|1609.2|1608.2|1610.6|1609.6|1609.2|1608.2|1
1606734600000|2020-11-30 11:10:00|1609.4|1608.4|1607|1606|1609.5|1608.5|1606.6|1605.6|1
1606734900000|2020-11-30 11:15:00|1606.9|1605.9|1608.1|1607.1|1608.5|1607.5|1606.9|1605.9|0
1606735200000|2020-11-30 11:20:00|1608|1607|1607.6|1606.6|1608.1|1607.1|1607.4|1606.4|0
1606735500000|2020-11-30 11:25:00|1607.5|1606.5|1608.7|1607.7|1608.9|1607.9|1606.7|1605.7|0
1606735800000|2020-11-30 11:30:00|1608.9|1607.9|1607.7|1606.7|1609.2|1608.2|1607.6|1606.6|1
1606736100000|2020-11-30 11:35:00|1607.6|1606.6|1607.4|1606.4|1607.7|1606.7|1606.9|1605.9|0
1606736400000|2020-11-30 11:40:00|1607.6|1606.6|1606.9|1605.9|1607.6|1606.6|1606.6|1605.6|0
1606736700000|2020-11-30 11:45:00|1607|1606|1607.6|1606.6|1607.9|1606.9|1607|1606|0
1606737000000|2020-11-30 11:50:00|1607.5|1606.5|1608.4|1607.4|1608.9|1607.9|1607.5|1606.5|0
1606737300000|2020-11-30 11:55:00|1608.2|1607.2|1609.4|1608.4|1609.4|1608.4|1607.9|1606.9|0
1606737600000|2020-11-30 12:00:00|1609.1|1608.1|1609.4|1608.4|1609.6|1608.6|1608.9|1607.9|1
1606737900000|2020-11-30 12:05:00|1609.2|1608.2|1609.1|1608.1|1610|1609|1608.6|1607.6|1
1606738200000|2020-11-30 12:10:00|1609|1608|1609.6|1608.6|1609.6|1608.6|1608.6|1607.6|0
1606738500000|2020-11-30 12:15:00|1609.7|1608.7|1610.1|1609.1|1610.4|1609.4|1609.7|1608.7|0
1606738800000|2020-11-30 12:20:00|1610.4|1609.4|1609.9|1608.9|1610.6|1609.6|1609.9|1608.9|0
1606739100000|2020-11-30 12:25:00|1609.7|1608.7|1609.9|1608.9|1610.4|1609.4|1609.6|1608.6|1
1606739400000|2020-11-30 12:30:00|1609.7|1608.7|1611.2|1610.2|1611.2|1610.2|1609.7|1608.7|0
1606739700000|2020-11-30 12:35:00|1611.1|1610.1|1611.1|1610.1|1611.9|1610.9|1611.1|1610.1|2
1606740000000|2020-11-30 12:40:00|1611|1610|1610.5|1609.5|1611.1|1610.1|1610.5|1609.5|0
1606740300000|2020-11-30 12:45:00|1610.6|1609.6|1609.7|1608.7|1610.8|1609.8|1609.6|1608.6|0
1606740600000|2020-11-30 12:50:00|1609.6|1608.6|1609.5|1608.5|1610|1609|1608.8|1607.8|1
1606740900000|2020-11-30 12:55:00|1609.3|1608.3|1607.8|1606.8|1609.7|1608.7|1607.8|1606.8|0
1606741200000|2020-11-30 13:00:00|1607.7|1606.7|1608.2|1607.2|1608.5|1607.5|1607.7|1606.7|0
1606741500000|2020-11-30 13:05:00|1608.5|1607.5|1608.5|1607.5|1609|1608|1607.7|1606.7|0
1606741800000|2020-11-30 13:10:00|1608.2|1607.2|1608.2|1607.2|1608.6|1607.6|1608|1607|0
1606742100000|2020-11-30 13:15:00|1608.5|1607.5|1607.7|1606.7|1608.5|1607.5|1607.5|1606.5|2
1606742400000|2020-11-30 13:20:00|1607.8|1606.8|1607.5|1606.5|1607.8|1606.8|1607|1606|0
1606742700000|2020-11-30 13:25:00|1607.2|1606.2|1606.2|1605.2|1607.2|1606.2|1606|1605|1
1606743000000|2020-11-30 13:30:00|1606.3|1605.3|1606.2|1605.2|1606.3|1605.3|1605.6|1604.6|1
1606743300000|2020-11-30 13:35:00|1606.3|1605.3|1606.5|1605.5|1607|1606|1605.7|1604.7|0
1606743600000|2020-11-30 13:40:00|1606.7|1605.7|1607.7|1606.7|1607.8|1606.8|1606.5|1605.5|2
1606743900000|2020-11-30 13:45:00|1607.5|1606.5|1607.7|1606.7|1607.8|1606.8|1607|1606|0
1606744200000|2020-11-30 13:50:00|1607.8|1606.8|1608.5|1607.5|1608.5|1607.5|1607.7|1606.7|0
1606744500000|2020-11-30 13:55:00|1608.6|1607.6|1609.3|1608.3|1609.3|1608.3|1608.6|1607.6|1
1606744800000|2020-11-30 14:00:00|1609.2|1608.2|1609.3|1608.3|1610|1609|1609.2|1608.2|0
1606745100000|2020-11-30 14:05:00|1609.2|1608.2|1607.2|1606.2|1609.2|1608.2|1607.2|1606.2|0
1606745400000|2020-11-30 14:10:00|1607.1|1606.1|1607.6|1606.6|1607.7|1606.7|1607|1606|2
1606745700000|2020-11-30 14:15:00|1607.5|1606.5|1604.3|1603.3|1607.7|1606.7|1604.3|1603.3|1
1606746000000|2020-11-30 14:20:00|1604.2|1603.2|1603.2|1602.2|1604.2|1603.2|1602.6|1601.6|13
1606746300000|2020-11-30 14:25:00|1603|1602|1605.2|1604.2|1605.2|1604.2|1602.7|1601.7|0
1606746600000|2020-11-30 14:30:00|1604.7|1603.7|1604.5|1603.5|1606.3|1605.3|1604.1|1603.1|0
1606746900000|2020-11-30 14:35:00|1604.3|1603.3|1606.2|1605.2|1606.2|1605.2|1603.3|1602.3|2
1606747200000|2020-11-30 14:40:00|1606.3|1605.3|1606.7|1605.7|1606.7|1605.7|1606|1605|0
1606747500000|2020-11-30 14:45:00|1606.5|1605.5|1606.2|1605.2|1606.7|1605.7|1605.7|1604.7|2
1606747800000|2020-11-30 14:50:00|1606.1|1605.1|1603.7|1602.7|1606.3|1605.3|1603.3|1602.3|0
1606748100000|2020-11-30 14:55:00|1603.8|1602.8|1603.5|1602.5|1604.7|1603.7|1603.5|1602.5|1
1606748400000|2020-11-30 15:00:00|1603.2|1602.2|1602.7|1601.7|1603.3|1602.3|1601.5|1600.5|4
1606748700000|2020-11-30 15:05:00|1602.8|1601.8|1603.8|1602.8|1604.1|1603.1|1602.7|1601.7|1
1606749000000|2020-11-30 15:10:00|1603.9|1602.9|1603.7|1602.7|1604.1|1603.1|1602.7|1601.7|0
1606749300000|2020-11-30 15:15:00|1603.6|1602.6|1603.7|1602.7|1604.4|1603.4|1602.7|1601.7|1
1606749600000|2020-11-30 15:20:00|1603.8|1602.8|1604.1|1603.1|1604.1|1603.1|1602.7|1601.7|0
1606749900000|2020-11-30 15:25:00|1604.2|1603.2|1602.1|1601.1|1604.3|1603.3|1601.8|1600.8|4
1606750200000|2020-11-30 15:30:00|1601.9|1600.9|1601.8|1600.8|1603.2|1602.2|1601.8|1600.8|0
1606750500000|2020-11-30 15:35:00|1601.9|1600.9|1599.1|1598.1|1602.1|1601.1|1598.8|1597.8|0
1606750800000|2020-11-30 15:40:00|1598.9|1597.9|1598.2|1597.2|1599.2|1598.2|1597.8|1596.8|1
1606751100000|2020-11-30 15:45:00|1598.1|1597.1|1597.6|1596.6|1598.6|1597.6|1597.3|1596.3|0
1606751400000|2020-11-30 15:50:00|1597.4|1596.4|1596.6|1595.6|1597.7|1596.7|1596.4|1595.4|33
1606809600000|2020-12-01 08:00:00|1594.2|1593.2|1591.8|1590.8|1594.2|1593.2|1591.8|1590.8|0
1606809900000|2020-12-01 08:05:00|1591.4|1590.4|1591.4|1590.4|1594.8|1593.8|1589.6|1588.6|0
1606810200000|2020-12-01 08:10:00|1591.8|1590.8|1587.9|1586.9|1592.6|1591.6|1586.7|1585.7|0
1606810500000|2020-12-01 08:15:00|1588.1|1587.1|1589.4|1588.4|1589.6|1588.6|1585.9|1584.9|0
1606810800000|2020-12-01 08:20:00|1589.3|1588.3|1588.3|1587.3|1592.2|1591.2|1587.7|1586.7|3
1606811100000|2020-12-01 08:25:00|1588.4|1587.4|1582.9|1581.9|1589.3|1588.3|1582.8|1581.8|0
1606811400000|2020-12-01 08:30:00|1582.7|1581.7|1581.4|1580.4|1584.2|1583.2|1581.1|1580.1|0
1606811700000|2020-12-01 08:35:00|1581.6|1580.6|1579.3|1578.3|1582.2|1581.2|1578.3|1577.3|0
1606812000000|2020-12-01 08:40:00|1579.5|1578.5|1584.2|1583.2|1584.2|1583.2|1579.5|1578.5|0
1606812300000|2020-12-01 08:45:00|1584.1|1583.1|1583.6|1582.6|1585.1|1584.1|1582.4|1581.4|0
1606812600000|2020-12-01 08:50:00|1583.9|1582.9|1585.2|1584.2|1585.9|1584.9|1583.9|1582.9|0
1606812900000|2020-12-01 08:55:00|1585.1|1584.1|1587.4|1586.4|1587.7|1586.7|1585.1|1584.1|0
1606813200000|2020-12-01 09:00:00|1587.2|1586.2|1590.1|1589.1|1590.1|1589.1|1587.1|1586.1|0
1606813500000|2020-12-01 09:05:00|1590.2|1589.2|1590.6|1589.6|1590.7|1589.7|1589.4|1588.4|2
1606813800000|2020-12-01 09:10:00|1590.7|1589.7|1591.2|1590.2|1591.2|1590.2|1588.9|1587.9|0
1606814100000|2020-12-01 09:15:00|1591.4|1590.4|1590.2|1589.2|1592.1|1591.1|1590.2|1589.2|0
1606814400000|2020-12-01 09:20:00|1590.4|1589.4|1590.2|1589.2|1590.7|1589.7|1589.1|1588.1|0
1606814700000|2020-12-01 09:25:00|1590.4|1589.4|1591.5|1590.5|1591.5|1590.5|1589.2|1588.2|0
1606815000000|2020-12-01 09:30:00|1591.6|1590.6|1591.5|1590.5|1592.1|1591.1|1590.7|1589.7|0
1606815300000|2020-12-01 09:35:00|1591.6|1590.6|1592.7|1591.7|1592.7|1591.7|1591.5|1590.5|0
1606815600000|2020-12-01 09:40:00|1592.4|1591.4|1594.2|1593.2|1594.2|1593.2|1591.6|1590.6|0
1606815900000|2020-12-01 09:45:00|1594.4|1593.4|1595.1|1594.1|1595.2|1594.2|1594|1593|0
1606816200000|2020-12-01 09:50:00|1595.2|1594.2|1598.7|1597.7|1598.9|1597.9|1595.1|1594.1|0
1606816500000|2020-12-01 09:55:00|1599|1598|1600.9|1599.9|1600.9|1599.9|1598.2|1597.2|0
1606816800000|2020-12-01 10:00:00|1600.6|1599.6|1599.1|1598.1|1601.4|1600.4|1599.1|1598.1|0
1606817100000|2020-12-01 10:05:00|1598.9|1597.9|1599.1|1598.1|1599.7|1598.7|1597.4|1596.4|0
1606817400000|2020-12-01 10:10:00|1599.4|1598.4|1600.6|1599.6|1600.6|1599.6|1598.7|1597.7|0
1606817700000|2020-12-01 10:15:00|1600.7|1599.7|1599.5|1598.5|1600.7|1599.7|1599.2|1598.2|0
1606818000000|2020-12-01 10:20:00|1599.4|1598.4|1599.6|1598.6|1600.1|1599.1|1598.5|1597.5|0
1606818300000|2020-12-01 10:25:00|1599.4|1598.4|1601.4|1600.4|1601.4|1600.4|1599.2|1598.2|0
1606818600000|2020-12-01 10:30:00|1601.6|1600.6|1601.9|1600.9|1602.4|1601.4|1600.7|1599.7|0
1606818900000|2020-12-01 10:35:00|1602.1|1601.1|1602.7|1601.7|1602.9|1601.9|1601.1|1600.1|0
1606819200000|2020-12-01 10:40:00|1602.6|1601.6|1601.4|1600.4|1603.4|1602.4|1601.2|1600.2|8
1606819500000|2020-12-01 10:45:00|1602|1601|1599.9|1598.9|1602.2|1601.2|1599.6|1598.6|19
1606819800000|2020-12-01 10:50:00|1599.5|1598.5|1599.7|1598.7|1599.9|1598.9|1598.9|1597.9|19
1606820100000|2020-12-01 10:55:00|1599.5|1598.5|1600.4|1599.4|1601.6|1600.6|1599.5|1598.5|19
1606820400000|2020-12-01 11:00:00|1600.5|1599.5|1599.6|1598.6|1601.7|1600.7|1599.6|1598.6|18
1606820700000|2020-12-01 11:05:00|1600.1|1599.1|1598|1597|1600.1|1599.1|1597.7|1596.7|19
1606821000000|2020-12-01 11:10:00|1597.9|1596.9|1597.2|1596.2|1598.4|1597.4|1596.9|1595.9|18
1606821300000|2020-12-01 11:15:00|1597|1596|1596.1|1595.1|1597.1|1596.1|1596.1|1595.1|0
1606821600000|2020-12-01 11:20:00|1596|1595|1596.7|1595.7|1597.4|1596.4|1595.7|1594.7|0
1606821900000|2020-12-01 11:25:00|1596.9|1595.9|1596.9|1595.9|1597.6|1596.6|1596.4|1595.4|0
1606822200000|2020-12-01 11:30:00|1597|1596|1597|1596|1597.6|1596.6|1596.7|1595.7|0
1606822500000|2020-12-01 11:35:00|1596.9|1595.9|1597.7|1596.7|1597.9|1596.9|1596.1|1595.1|0
1606822800000|2020-12-01 11:40:00|1597.9|1596.9|1596.9|1595.9|1598.4|1597.4|1596.9|1595.9|0
1606823100000|2020-12-01 11:45:00|1596.7|1595.7|1597.9|1596.9|1598.2|1597.2|1596.5|1595.5|0
1606823400000|2020-12-01 11:50:00|1598|1597|1596.4|1595.4|1598|1597|1596.4|1595.4|0
1606823700000|2020-12-01 11:55:00|1596.5|1595.5|1596.4|1595.4|1596.7|1595.7|1595.6|1594.6|0
1606824000000|2020-12-01 12:00:00|1596.5|1595.5|1597.9|1596.9|1598.2|1597.2|1596.5|1595.5|0
1606824300000|2020-12-01 12:05:00|1598|1597|1597.4|1596.4|1598.4|1597.4|1597.2|1596.2|0
1606824600000|2020-12-01 12:10:00|1597.6|1596.6|1597.9|1596.9|1598.5|1597.5|1597.1|1596.1|0
1606824900000|2020-12-01 12:15:00|1597.7|1596.7|1595.7|1594.7|1597.7|1596.7|1595.7|1594.7|0
1606825200000|2020-12-01 12:20:00|1595.6|1594.6|1593.7|1592.7|1595.6|1594.6|1593.6|1592.6|0
1606825500000|2020-12-01 12:25:00|1593.6|1592.6|1590.7|1589.7|1593.6|1592.6|1590.7|1589.7|1
1606825800000|2020-12-01 12:30:00|1590.6|1589.6|1591.2|1590.2|1591.5|1590.5|1590.2|1589.2|0
1606826100000|2020-12-01 12:35:00|1591.4|1590.4|1593|1592|1593.2|1592.2|1591.4|1590.4|0
1606826400000|2020-12-01 12:40:00|1592.9|1591.9|1591.7|1590.7|1592.9|1591.9|1590.4|1589.4|0
1606826700000|2020-12-01 12:45:00|1591.6|1590.6|1588.5|1587.5|1591.7|1590.7|1585.7|1584.7|13
1606827000000|2020-12-01 12:50:00|1588.1|1587.1|1589|1588|1589|1588|1584.6|1583.6|63
1606827300000|2020-12-01 12:55:00|1589.6|1588.6|1589.5|1588.5|1590|1589|1589.1|1588.1|54
1606827600000|2020-12-01 13:00:00|1589.9|1588.9|1590|1589|1591.4|1590.4|1589.9|1588.9|56
1606827900000|2020-12-01 13:05:00|1590.2|1589.2|1589.9|1588.9|1590.2|1589.2|1589.1|1588.1|30
1606828200000|2020-12-01 13:10:00|1589.4|1588.4|1589.6|1588.6|1590.6|1589.6|1589.4|1588.4|10
1606828500000|2020-12-01 13:15:00|1589.2|1588.2|1589.9|1588.9|1590.4|1589.4|1589.1|1588.1|0
1606828800000|2020-12-01 13:20:00|1590|1589|1589.2|1588.2|1591.1|1590.1|1588.4|1587.4|0
1606829100000|2020-12-01 13:25:00|1589.1|1588.1|1589.7|1588.7|1589.7|1588.7|1589.1|1588.1|0
1606829400000|2020-12-01 13:30:00|1589.9|1588.9|1589|1588|1589.9|1588.9|1588.1|1587.1|0
1606829700000|2020-12-01 13:35:00|1588.9|1587.9|1587.9|1586.9|1589.5|1588.5|1587.9|1586.9|0
1606830000000|2020-12-01 13:40:00|1588|1587|1589.1|1588.1|1589.2|1588.2|1586.9|1585.9|0
1606830300000|2020-12-01 13:45:00|1588.6|1587.6|1589.4|1588.4|1589.5|1588.5|1588.6|1587.6|0
1606830600000|2020-12-01 13:50:00|1589.5|1588.5|1589.5|1588.5|1590|1589|1589|1588|0
1606830900000|2020-12-01 13:55:00|1589.9|1588.9|1590|1589|1590|1589|1589.4|1588.4|0
1606831200000|2020-12-01 14:00:00|1589.9|1588.9|1589.5|1588.5|1590.2|1589.2|1589.2|1588.2|0
1606831500000|2020-12-01 14:05:00|1589.4|1588.4|1588.5|1587.5|1590.1|1589.1|1588.5|1587.5|0
1606831800000|2020-12-01 14:10:00|1588.4|1587.4|1588.6|1587.6|1588.6|1587.6|1587.9|1586.9|0
1606832100000|2020-12-01 14:15:00|1588.7|1587.7|1587.1|1586.1|1589.1|1588.1|1587|1586|0
1606832400000|2020-12-01 14:20:00|1587|1586|1586.4|1585.4|1587.6|1586.6|1586.4|1585.4|0
1606832700000|2020-12-01 14:25:00|1586.2|1585.2|1586.5|1585.5|1587.2|1586.2|1586.1|1585.1|0
1606833000000|2020-12-01 14:30:00|1586.9|1585.9|1586.4|1585.4|1588|1587|1586.2|1585.2|0
1606833300000|2020-12-01 14:35:00|1586.5|1585.5|1585.4|1584.4|1587.1|1586.1|1584.9|1583.9|0
1606833600000|2020-12-01 14:40:00|1585.2|1584.2|1586.6|1585.6|1586.9|1585.9|1584.7|1583.7|2
1606833900000|2020-12-01 14:45:00|1587|1586|1588.5|1587.5|1589.2|1588.2|1587|1586|0
1606834200000|2020-12-01 14:50:00|1588.6|1587.6|1590.5|1589.5|1590.7|1589.7|1588.5|1587.5|7
1606834500000|2020-12-01 14:55:00|1590.2|1589.2|1587.9|1586.9|1590.2|1589.2|1587.4|1586.4|0
1606834800000|2020-12-01 15:00:00|1587.7|1586.7|1588.6|1587.6|1589.2|1588.2|1587.4|1586.4|0
1606835100000|2020-12-01 15:05:00|1588.5|1587.5|1588.9|1587.9|1588.9|1587.9|1586.6|1585.6|0
1606835400000|2020-12-01 15:10:00|1588.6|1587.6|1589.6|1588.6|1589.6|1588.6|1588.6|1587.6|0
1606835700000|2020-12-01 15:15:00|1589.4|1588.4|1590.9|1589.9|1591.6|1590.6|1589.4|1588.4|0
1606836000000|2020-12-01 15:20:00|1590.6|1589.6|1589.8|1588.8|1591.1|1590.1|1589.4|1588.4|0
1606836300000|2020-12-01 15:25:00|1589.9|1588.9|1590.1|1589.1|1590.9|1589.9|1589.8|1588.8|0
1606836600000|2020-12-01 15:30:00|1590.3|1589.3|1589.6|1588.6|1590.5|1589.5|1589.5|1588.5|0
1606836900000|2020-12-01 15:35:00|1589.5|1588.5|1586.6|1585.6|1589.5|1588.5|1586|1585|0
1606837200000|2020-12-01 15:40:00|1586.5|1585.5|1586.5|1585.5|1587.6|1586.6|1586.4|1585.4|0
1606837500000|2020-12-01 15:45:00|1586.6|1585.6|1585.6|1584.6|1586.6|1585.6|1585.6|1584.6|0
1606837800000|2020-12-01 15:50:00|1585.8|1584.8|1584|1583|1586.3|1585.3|1584|1583|61
1606896000000|2020-12-02 08:00:00|1573.6|1572.6|1570|1569|1574.4|1573.4|1569.8|1568.8|0
1606896300000|2020-12-02 08:05:00|1570.5|1569.5|1573.8|1572.8|1574|1573|1570.5|1569.5|0
1606896600000|2020-12-02 08:10:00|1574.5|1573.5|1575.1|1574.1|1577|1576|1574.4|1573.4|0
1606896900000|2020-12-02 08:15:00|1575|1574|1580|1579|1580.5|1579.5|1574|1573|0
1606897200000|2020-12-02 08:20:00|1580.1|1579.1|1580.1|1579.1|1582.4|1581.4|1579.4|1578.4|0
1606897500000|2020-12-02 08:25:00|1579.9|1578.9|1581.1|1580.1|1581.3|1580.3|1578.5|1577.5|0
1606897800000|2020-12-02 08:30:00|1581.3|1580.3|1583.5|1582.5|1584.3|1583.3|1581.3|1580.3|0
1606898100000|2020-12-02 08:35:00|1583.6|1582.6|1583|1582|1584.9|1583.9|1582.8|1581.8|0
1606898400000|2020-12-02 08:40:00|1582.9|1581.9|1583.3|1582.3|1584.3|1583.3|1582.5|1581.5|0
1606898700000|2020-12-02 08:45:00|1583.1|1582.1|1585.8|1584.8|1586.1|1585.1|1583.1|1582.1|0
1606899000000|2020-12-02 08:50:00|1585.6|1584.6|1588.6|1587.6|1588.6|1587.6|1585.6|1584.6|0
1606899300000|2020-12-02 08:55:00|1588.8|1587.8|1589.8|1588.8|1589.9|1588.9|1587.8|1586.8|0
1606899600000|2020-12-02 09:00:00|1590|1589|1591|1590|1593|1592|1590|1589|1
1606899900000|2020-12-02 09:05:00|1590.9|1589.9|1592.5|1591.5|1593.1|1592.1|1590.8|1589.8|0
1606900200000|2020-12-02 09:10:00|1592.9|1591.9|1595.3|1594.3|1596.3|1595.3|1592.9|1591.9|0
1606900500000|2020-12-02 09:15:00|1595.5|1594.5|1597|1596|1597.5|1596.5|1595.4|1594.4|0
1606900800000|2020-12-02 09:20:00|1596.9|1595.9|1597.5|1596.5|1598.5|1597.5|1596|1595|0
1606901100000|2020-12-02 09:25:00|1597.8|1596.8|1597.6|1596.6|1597.8|1596.8|1596.1|1595.1|0
1606901400000|2020-12-02 09:30:00|1597.9|1596.9|1597.6|1596.6|1599|1598|1597.6|1596.6|0
1606901700000|2020-12-02 09:35:00|1597.5|1596.5|1596.3|1595.3|1597.6|1596.6|1594.4|1593.4|0
1606902000000|2020-12-02 09:40:00|1596.1|1595.1|1596.1|1595.1|1597|1596|1595.4|1594.4|0
1606902300000|2020-12-02 09:45:00|1596|1595|1590.9|1589.9|1596|1595|1590.9|1589.9|9
1606902600000|2020-12-02 09:50:00|1590.8|1589.8|1588.5|1587.5|1590.8|1589.8|1587.9|1586.9|10
1606902900000|2020-12-02 09:55:00|1588.8|1587.8|1588|1587|1589.1|1588.1|1587.9|1586.9|0
1606903200000|2020-12-02 10:00:00|1587.9|1586.9|1587.6|1586.6|1589.4|1588.4|1587.6|1586.6|0
1606903500000|2020-12-02 10:05:00|1587.5|1586.5|1588.1|1587.1|1588.6|1587.6|1586.5|1585.5|0
1606903800000|2020-12-02 10:10:00|1587.9|1586.9|1588.4|1587.4|1589.4|1588.4|1587.9|1586.9|0
1606904100000|2020-12-02 10:15:00|1588.6|1587.6|1587.9|1586.9|1588.6|1587.6|1586.6|1585.6|0
1606904400000|2020-12-02 10:20:00|1587.8|1586.8|1587.1|1586.1|1587.9|1586.9|1586.6|1585.6|4
1606904700000|2020-12-02 10:25:00|1587|1586|1587.9|1586.9|1588.4|1587.4|1587|1586|0
1606905000000|2020-12-02 10:30:00|1588|1587|1588.1|1587.1|1588.5|1587.5|1587.8|1586.8|0
1606905300000|2020-12-02 10:35:00|1587.9|1586.9|1586.4|1585.4|1588.4|1587.4|1586.4|1585.4|0
1606905600000|2020-12-02 10:40:00|1586.6|1585.6|1584.3|1583.3|1586.9|1585.9|1584.1|1583.1|0
1606905900000|2020-12-02 10:45:00|1584.4|1583.4|1584.6|1583.6|1584.6|1583.6|1584.1|1583.1|0
1606906200000|2020-12-02 10:50:00|1584.4|1583.4|1585.4|1584.4|1585.6|1584.6|1584.4|1583.4|0
1606906500000|2020-12-02 10:55:00|1585.6|1584.6|1584.1|1583.1|1586.1|1585.1|1583.1|1582.1|0
1606906800000|2020-12-02 11:00:00|1584.4|1583.4|1584.1|1583.1|1585.1|1584.1|1583.9|1582.9|0
1606907100000|2020-12-02 11:05:00|1584|1583|1583.9|1582.9|1584.1|1583.1|1582.4|1581.4|0
1606907400000|2020-12-02 11:10:00|1584.1|1583.1|1583.6|1582.6|1584.4|1583.4|1583.3|1582.3|0
1606907700000|2020-12-02 11:15:00|1583.4|1582.4|1581.9|1580.9|1583.6|1582.6|1581.9|1580.9|0
1606908000000|2020-12-02 11:20:00|1581.8|1580.8|1583.5|1582.5|1583.5|1582.5|1581.1|1580.1|0
1606908300000|2020-12-02 11:25:00|1583.2|1582.2|1583.5|1582.5|1584.2|1583.2|1582.7|1581.7|0
1606908600000|2020-12-02 11:30:00|1583.4|1582.4|1582.5|1581.5|1583.7|1582.7|1582.2|1581.2|0
1606908900000|2020-12-02 11:35:00|1582.7|1581.7|1584|1583|1584|1583|1582.5|1581.5|0
1606909200000|2020-12-02 11:40:00|1584.2|1583.2|1583.5|1582.5|1584.2|1583.2|1583.5|1582.5|0
1606909500000|2020-12-02 11:45:00|1583.7|1582.7|1589|1588|1589|1588|1583.7|1582.7|1
1606909800000|2020-12-02 11:50:00|1588.7|1587.7|1587.5|1586.5|1589.5|1588.5|1587.5|1586.5|0
1606910100000|2020-12-02 11:55:00|1587.7|1586.7|1586.7|1585.7|1588.2|1587.2|1586.7|1585.7|0
1606910400000|2020-12-02 12:00:00|1587|1586|1583.7|1582.7|1587.5|1586.5|1583.5|1582.5|0
1606910700000|2020-12-02 12:05:00|1584|1583|1583.5|1582.5|1584|1583|1583.2|1582.2|0
1606911000000|2020-12-02 12:10:00|1583.4|1582.4|1582.6|1581.6|1583.5|1582.5|1582.5|1581.5|0
1606911300000|2020-12-02 12:15:00|1582.5|1581.5|1582.7|1581.7|1583|1582|1581.7|1580.7|0
1606911600000|2020-12-02 12:20:00|1583|1582|1581.7|1580.7|1583|1582|1581.7|1580.7|0
1606911900000|2020-12-02 12:25:00|1581.5|1580.5|1579.5|1578.5|1581.5|1580.5|1579.5|1578.5|0
1606912200000|2020-12-02 12:30:00|1579.2|1578.2|1578.7|1577.7|1579.2|1578.2|1578.5|1577.5|0
1606912500000|2020-12-02 12:35:00|1579|1578|1577.7|1576.7|1579.5|1578.5|1577.6|1576.6|0
1606912800000|2020-12-02 12:40:00|1577.8|1576.8|1577|1576|1577.8|1576.8|1576.5|1575.5|0
1606913100000|2020-12-02 12:45:00|1576.8|1575.8|1576.5|1575.5|1577.3|1576.3|1575.8|1574.8|0
1606913400000|2020-12-02 12:50:00|1577|1576|1578|1577|1578.3|1577.3|1577|1576|0
1606913700000|2020-12-02 12:55:00|1577.8|1576.8|1578.8|1577.8|1578.8|1577.8|1577.8|1576.8|0
1606914000000|2020-12-02 13:00:00|1578.5|1577.5|1578.2|1577.2|1578.5|1577.5|1577.8|1576.8|0
1606914300000|2020-12-02 13:05:00|1578|1577|1576.3|1575.3|1578|1577|1576.3|1575.3|1
1606914600000|2020-12-02 13:10:00|1576.5|1575.5|1576.5|1575.5|1577.8|1576.8|1576.3|1575.3|0
1606914900000|2020-12-02 13:15:00|1576.3|1575.3|1573.3|1572.3|1576.3|1575.3|1573.3|1572.3|0
1606915200000|2020-12-02 13:20:00|1573|1572|1571|1570|1573.3|1572.3|1570.5|1569.5|0
1606915500000|2020-12-02 13:25:00|1570.8|1569.8|1571.5|1570.5|1571.8|1570.8|1570|1569|0
1606915800000|2020-12-02 13:30:00|1571.8|1570.8|1570.3|1569.3|1572|1571|1570.3|1569.3|0
1606916100000|2020-12-02 13:35:00|1570|1569|1569.5|1568.5|1570.3|1569.3|1569.5|1568.5|0
1606916400000|2020-12-02 13:40:00|1569.3|1568.3|1569.3|1568.3|1569.9|1568.9|1568.8|1567.8|0
1606916700000|2020-12-02 13:45:00|1569|1568|1569.3|1568.3|1570|1569|1569|1568|0
1606917000000|2020-12-02 13:50:00|1569.5|1568.5|1570.5|1569.5|1570.8|1569.8|1569.5|1568.5|0
1606917300000|2020-12-02 13:55:00|1570.8|1569.8|1570.8|1569.8|1571.3|1570.3|1570.3|1569.3|0
1606917600000|2020-12-02 14:00:00|1571|1570|1572.3|1571.3|1572.3|1571.3|1570.8|1569.8|0
1606917900000|2020-12-02 14:05:00|1572.5|1571.5|1571.8|1570.8|1572.8|1571.8|1571.4|1570.4|0
1606918200000|2020-12-02 14:10:00|1572|1571|1572.3|1571.3|1572.5|1571.5|1571.5|1570.5|0
1606918500000|2020-12-02 14:15:00|1572.5|1571.5|1573.3|1572.3|1573.3|1572.3|1572.3|1571.3|0
1606918800000|2020-12-02 14:20:00|1573.5|1572.5|1573.8|1572.8|1575.5|1574.5|1573.3|1572.3|0
1606919100000|2020-12-02 14:25:00|1573.7|1572.7|1574.5|1573.5|1574.5|1573.5|1572.3|1571.3|0
1606919400000|2020-12-02 14:30:00|1574.8|1573.8|1574|1573|1575.8|1574.8|1574|1573|1
1606919700000|2020-12-02 14:35:00|1574.3|1573.3|1577.3|1576.3|1578|1577|1574.3|1573.3|0
1606920000000|2020-12-02 14:40:00|1577.2|1576.2|1575.5|1574.5|1577.8|1576.8|1574.8|1573.8|0
1606920300000|2020-12-02 14:45:00|1575.4|1574.4|1570.5|1569.5|1575.8|1574.8|1570.5|1569.5|0
1606920600000|2020-12-02 14:50:00|1570.3|1569.3|1571.5|1570.5|1571.8|1570.8|1570.3|1569.3|12
1606920900000|2020-12-02 14:55:00|1571.3|1570.3|1572.3|1571.3|1572.3|1571.3|1569.3|1568.3|0
1606921200000|2020-12-02 15:00:00|1572|1571|1571.8|1570.8|1573|1572|1571.5|1570.5|0
1606921500000|2020-12-02 15:05:00|1571.7|1570.7|1572.5|1571.5|1572.8|1571.8|1571.5|1570.5|0
1606921800000|2020-12-02 15:10:00|1572.8|1571.8|1572.5|1571.5|1573.3|1572.3|1572.3|1571.3|45
1606922100000|2020-12-02 15:15:00|1572.8|1571.8|1572.8|1571.8|1573.3|1572.3|1571.8|1570.8|0
1606922400000|2020-12-02 15:20:00|1573|1572|1573.5|1572.5|1573.8|1572.8|1572.8|1571.8|0
1606922700000|2020-12-02 15:25:00|1573.3|1572.3|1574.3|1573.3|1574.7|1573.7|1573|1572|0
1606923000000|2020-12-02 15:30:00|1574|1573|1574.3|1573.3|1574.3|1573.3|1573|1572|0
1606923300000|2020-12-02 15:35:00|1574.5|1573.5|1576.3|1575.3|1576.3|1575.3|1574.5|1573.5|0
1606923600000|2020-12-02 15:40:00|1576.4|1575.4|1576.3|1575.3|1576.8|1575.8|1575.8|1574.8|0
1606923900000|2020-12-02 15:45:00|1576|1575|1575.3|1574.3|1576.2|1575.2|1575.3|1574.3|0
1606924200000|2020-12-02 15:50:00|1575.5|1574.5|1574.5|1573.5|1575.5|1574.5|1574.2|1573.2|14
1606982700000|2020-12-03 08:05:00|1575|1575|1577.3|1576.3|1577.9|1576.9|1575|1575|2
1606983000000|2020-12-03 08:10:00|1577.4|1576.4|1579.9|1578.9|1581.7|1580.7|1576|1575|0
1606983300000|2020-12-03 08:15:00|1579.7|1578.7|1578.7|1577.7|1580|1579|1578.5|1577.5|0
1606983600000|2020-12-03 08:20:00|1578.9|1577.9|1576.9|1575.9|1579.9|1578.9|1576.4|1575.4|0
1606983900000|2020-12-03 08:25:00|1576.7|1575.7|1576|1575|1578.4|1577.4|1576|1575|0
1606984200000|2020-12-03 08:30:00|1576.2|1575.2|1576.4|1575.4|1577.4|1576.4|1575.7|1574.7|0
1606984500000|2020-12-03 08:35:00|1576.3|1575.3|1574.4|1573.4|1576.5|1575.5|1574|1573|0
1606984800000|2020-12-03 08:40:00|1574.5|1573.5|1575.1|1574.1|1575.1|1574.1|1573.5|1572.5|0
1606985100000|2020-12-03 08:45:00|1575|1574|1577.1|1576.1|1577.9|1576.9|1575|1574|0
1606985400000|2020-12-03 08:50:00|1577.3|1576.3|1577.1|1576.1|1578.3|1577.3|1576.6|1575.6|0
1606985700000|2020-12-03 08:55:00|1577|1576|1576.8|1575.8|1577.5|1576.5|1576.4|1575.4|1
1606986000000|2020-12-03 09:00:00|1576.9|1575.9|1577.6|1576.6|1579.5|1578.5|1576.9|1575.9|0
1606986300000|2020-12-03 09:05:00|1577.5|1576.5|1578.3|1577.3|1578.4|1577.4|1576.1|1575.1|0
1606986600000|2020-12-03 09:10:00|1578.1|1577.1|1573.5|1572.5|1578.4|1577.4|1573.3|1572.3|0
1606986900000|2020-12-03 09:15:00|1573.4|1572.4|1571.3|1570.3|1573.4|1572.4|1570.9|1569.9|0
1606987200000|2020-12-03 09:20:00|1571.4|1570.4|1568.6|1567.6|1571.5|1570.5|1568.3|1567.3|0
1606987500000|2020-12-03 09:25:00|1569|1568|1570.8|1569.8|1571.3|1570.3|1569|1568|0
1606987800000|2020-12-03 09:30:00|1570.6|1569.6|1567.5|1566.5|1570.8|1569.8|1567.5|1566.5|0
1606988100000|2020-12-03 09:35:00|1567.3|1566.3|1565.5|1564.5|1567.4|1566.4|1565.5|1564.5|0
1606988400000|2020-12-03 09:40:00|1565.8|1564.8|1564.8|1563.8|1566.5|1565.5|1564.5|1563.5|0
1606988700000|2020-12-03 09:45:00|1564.5|1563.5|1562.8|1561.8|1564.5|1563.5|1562.3|1561.3|0
1606989000000|2020-12-03 09:50:00|1563|1562|1563.5|1562.5|1563.5|1562.5|1563|1562|0
1606989300000|2020-12-03 09:55:00|1563.3|1562.3|1563.5|1562.5|1565.3|1564.3|1563|1562|0
1606989600000|2020-12-03 10:00:00|1563.8|1562.8|1563.5|1562.5|1564|1563|1563|1562|0
1606989900000|2020-12-03 10:05:00|1563.6|1562.6|1563.3|1562.3|1563.8|1562.8|1562.3|1561.3|25
1606990200000|2020-12-03 10:10:00|1563.4|1562.4|1562.4|1561.4|1563.8|1562.8|1562.3|1561.3|13
1606990500000|2020-12-03 10:15:00|1562.3|1561.3|1562.1|1561.1|1563|1562|1562|1561|0
1606990800000|2020-12-03 10:20:00|1562|1561|1562.3|1561.3|1562.3|1561.3|1561.9|1560.9|0
1606991100000|2020-12-03 10:25:00|1562.4|1561.4|1562.4|1561.4|1562.9|1561.9|1562.4|1561.4|0
1606991400000|2020-12-03 10:30:00|1562.6|1561.6|1562|1561|1563.4|1562.4|1562|1561|0
1606991700000|2020-12-03 10:35:00|1562.1|1561.1|1562.3|1561.3|1562.4|1561.4|1562|1561|0
1606992000000|2020-12-03 10:40:00|1562.1|1561.1|1562.4|1561.4|1562.6|1561.6|1562.1|1561.1|0
1606992300000|2020-12-03 10:45:00|1562.6|1561.6|1563.4|1562.4|1563.4|1562.4|1562.4|1561.4|0
1606992600000|2020-12-03 10:50:00|1563.6|1562.6|1565.4|1564.4|1565.4|1564.4|1563.6|1562.6|0
1606992900000|2020-12-03 10:55:00|1565.6|1564.6|1566.1|1565.1|1566.1|1565.1|1565.1|1564.1|0
1606993200000|2020-12-03 11:00:00|1566.4|1565.4|1566.1|1565.1|1566.9|1565.9|1565.4|1564.4|0
1606993500000|2020-12-03 11:05:00|1565.9|1564.9|1564.6|1563.6|1565.9|1564.9|1564.4|1563.4|0
1606993800000|2020-12-03 11:10:00|1564.9|1563.9|1565.4|1564.4|1565.4|1564.4|1564.6|1563.6|0
1606994100000|2020-12-03 11:15:00|1565.1|1564.1|1566.6|1565.6|1566.9|1565.9|1565.1|1564.1|0
1606994400000|2020-12-03 11:20:00|1566.4|1565.4|1568.9|1567.9|1568.9|1567.9|1566.4|1565.4|0
1606994700000|2020-12-03 11:25:00|1569.1|1568.1|1568.9|1567.9|1569.6|1568.6|1568.6|1567.6|0
1606995000000|2020-12-03 11:30:00|1569.1|1568.1|1568.6|1567.6|1569.9|1568.9|1568.6|1567.6|0
1606995300000|2020-12-03 11:35:00|1568.5|1567.5|1567.8|1566.8|1569|1568|1567.8|1566.8|0
1606995600000|2020-12-03 11:40:00|1568|1567|1569.3|1568.3|1569.3|1568.3|1567.8|1566.8|0
1606995900000|2020-12-03 11:45:00|1569|1568|1569.5|1568.5|1569.8|1568.8|1569|1568|0
1606996200000|2020-12-03 11:50:00|1569.3|1568.3|1569.3|1568.3|1569.5|1568.5|1568.8|1567.8|0
1606996500000|2020-12-03 11:55:00|1569|1568|1570.5|1569.5|1570.5|1569.5|1569|1568|0
1606996800000|2020-12-03 12:00:00|1571|1570|1571.8|1570.8|1572|1571|1570.8|1569.8|0
1606997100000|2020-12-03 12:05:00|1572|1571|1569.5|1568.5|1572|1571|1569.5|1568.5|0
1606997400000|2020-12-03 12:10:00|1569.3|1568.3|1568.5|1567.5|1569.8|1568.8|1568.3|1567.3|0
1606997700000|2020-12-03 12:15:00|1569|1568|1566.8|1565.8|1569|1568|1566.5|1565.5|0
1606998000000|2020-12-03 12:20:00|1567|1566|1566.8|1565.8|1567.8|1566.8|1566.8|1565.8|0
1606998300000|2020-12-03 12:25:00|1566.5|1565.5|1568.1|1567.1|1568.4|1567.4|1566.5|1565.5|4
1606998600000|2020-12-03 12:30:00|1568.3|1567.3|1568.3|1567.3|1569.1|1568.1|1568|1567|5
1606998900000|2020-12-03 12:35:00|1568.4|1567.4|1567.8|1566.8|1568.5|1567.5|1567.3|1566.3|0
1606999200000|2020-12-03 12:40:00|1567.9|1566.9|1568|1567|1568.8|1567.8|1567.8|1566.8|0
1606999500000|2020-12-03 12:45:00|1567.8|1566.8|1567.5|1566.5|1568|1567|1567|1566|0
1606999800000|2020-12-03 12:50:00|1567.6|1566.6|1566.3|1565.3|1568|1567|1566.3|1565.3|0
1607000100000|2020-12-03 12:55:00|1566.5|1565.5|1565.8|1564.8|1566.9|1565.9|1565.5|1564.5|0
1607000400000|2020-12-03 13:00:00|1566|1565|1565.8|1564.8|1566.9|1565.9|1565.8|1564.8|0
1607000700000|2020-12-03 13:05:00|1566|1565|1565|1564|1566|1565|1564.8|1563.8|0
1607001000000|2020-12-03 13:10:00|1565.3|1564.3|1565.1|1564.1|1565.8|1564.8|1564.6|1563.6|0
1607001300000|2020-12-03 13:15:00|1565.4|1564.4|1564.6|1563.6|1566.4|1565.4|1564.6|1563.6|0
1607001600000|2020-12-03 13:20:00|1564.9|1563.9|1563.6|1562.6|1564.9|1563.9|1563.5|1562.5|0
1607001900000|2020-12-03 13:25:00|1563.5|1562.5|1563.8|1562.8|1563.9|1562.9|1563.5|1562.5|0
1607002200000|2020-12-03 13:30:00|1563.9|1562.9|1563.6|1562.6|1564.4|1563.4|1563.5|1562.5|0
1607002500000|2020-12-03 13:35:00|1563.8|1562.8|1563.8|1562.8|1563.8|1562.8|1563.3|1562.3|0
1607002800000|2020-12-03 13:40:00|1563.6|1562.6|1565.5|1564.5|1565.8|1564.8|1563.5|1562.5|0
1607003100000|2020-12-03 13:45:00|1565.3|1564.3|1563.8|1562.8|1565.5|1564.5|1563.8|1562.8|0
1607003400000|2020-12-03 13:50:00|1564|1563|1563.8|1562.8|1564.5|1563.5|1563.8|1562.8|0
1607003700000|2020-12-03 13:55:00|1564|1563|1563.8|1562.8|1564|1563|1563.1|1562.1|0
1607004000000|2020-12-03 14:00:00|1563.5|1562.5|1563.3|1562.3|1563.5|1562.5|1563.1|1562.1|0
1607004300000|2020-12-03 14:05:00|1563.1|1562.1|1563.5|1562.5|1564|1563|1563.1|1562.1|2
1607004600000|2020-12-03 14:10:00|1563.4|1562.4|1562.5|1561.5|1563.5|1562.5|1562.5|1561.5|10
1607004900000|2020-12-03 14:15:00|1562.8|1561.8|1561.9|1560.9|1563.5|1562.5|1561.9|1560.9|0
1607005200000|2020-12-03 14:20:00|1562|1561|1560.9|1559.9|1562.4|1561.4|1560.9|1559.9|0
1607005500000|2020-12-03 14:25:00|1560.8|1559.8|1560.6|1559.6|1561.9|1560.9|1560.6|1559.6|0
1607005800000|2020-12-03 14:30:00|1560.8|1559.8|1560.8|1559.8|1561.9|1560.9|1559.9|1558.9|0
1607006100000|2020-12-03 14:35:00|1560.6|1559.6|1560.9|1559.9|1561.6|1560.6|1559.5|1558.5|0
1607006400000|2020-12-03 14:40:00|1560.6|1559.6|1560.9|1559.9|1562.4|1561.4|1560.6|1559.6|11
1607006700000|2020-12-03 14:45:00|1561.1|1560.1|1559.9|1558.9|1561.1|1560.1|1559.1|1558.1|0
1607007000000|2020-12-03 14:50:00|1560.1|1559.1|1560.4|1559.4|1560.6|1559.6|1559.4|1558.4|0
1607007300000|2020-12-03 14:55:00|1559.9|1558.9|1559.9|1558.9|1560.9|1559.9|1559.4|1558.4|0
1607007600000|2020-12-03 15:00:00|1559.6|1558.6|1561.1|1560.1|1561.4|1560.4|1559.6|1558.6|0
1607007900000|2020-12-03 15:05:00|1560.9|1559.9|1561.6|1560.6|1561.9|1560.9|1560.6|1559.6|0
1607008200000|2020-12-03 15:10:00|1561.4|1560.4|1561.4|1560.4|1561.9|1560.9|1561.1|1560.1|0
1607008500000|2020-12-03 15:15:00|1561.1|1560.1|1558.4|1557.4|1561.4|1560.4|1558.4|1557.4|0
1607008800000|2020-12-03 15:20:00|1558.1|1557.1|1560.6|1559.6|1560.6|1559.6|1557.6|1556.6|0
1607009100000|2020-12-03 15:25:00|1560.4|1559.4|1559.6|1558.6|1561.4|1560.4|1559.4|1558.4|0
1607009400000|2020-12-03 15:30:00|1559.4|1558.4|1558.4|1557.4|1559.6|1558.6|1558.4|1557.4|0
1607009700000|2020-12-03 15:35:00|1558.1|1557.1|1557.9|1556.9|1558.1|1557.1|1556.6|1555.6|0
1607010000000|2020-12-03 15:40:00|1558.1|1557.1|1558.5|1557.5|1559.1|1558.1|1557.9|1556.9|0
1607010300000|2020-12-03 15:45:00|1558.4|1557.4|1558.4|1557.4|1558.6|1557.6|1557.6|1556.6|0
1607010600000|2020-12-03 15:50:00|1558.1|1557.1|1557.9|1556.9|1559|1558|1557.6|1556.6|29
1607070600000|2020-12-04 08:30:00|1565.1|1564.1|1565.1|1564.1|1566.4|1565.4|1564.8|1563.8|0
1607070900000|2020-12-04 08:35:00|1565.3|1564.3|1567.5|1566.5|1567.6|1566.6|1565.1|1564.1|0
1607071200000|2020-12-04 08:40:00|1567.6|1566.6|1566.3|1565.3|1567.8|1566.8|1565.5|1564.5|0
1607071500000|2020-12-04 08:45:00|1566.1|1565.1|1563.9|1562.9|1566.1|1565.1|1563.9|1562.9|0
1607071800000|2020-12-04 08:50:00|1564|1563|1561.3|1560.3|1564|1563|1561.1|1560.1|0
1607072100000|2020-12-04 08:55:00|1561.4|1560.4|1562|1561|1562.1|1561.1|1561|1560|0
1607072400000|2020-12-04 09:00:00|1562.1|1561.1|1562.5|1561.5|1563|1562|1561.9|1560.9|0
1607072700000|2020-12-04 09:05:00|1562.6|1561.6|1562.6|1561.6|1563|1562|1562.1|1561.1|0
1607073000000|2020-12-04 09:10:00|1562.8|1561.8|1562.6|1561.6|1563.1|1562.1|1561.9|1560.9|0
1607073300000|2020-12-04 09:15:00|1562.5|1561.5|1564.8|1563.8|1564.8|1563.8|1562.5|1561.5|0
1607073600000|2020-12-04 09:20:00|1564.9|1563.9|1563.9|1562.9|1564.9|1563.9|1563.5|1562.5|0
1607073900000|2020-12-04 09:25:00|1564|1563|1564.6|1563.6|1564.6|1563.6|1563.4|1562.4|0
1607074200000|2020-12-04 09:30:00|1564.9|1563.9|1564.3|1563.3|1565.3|1564.3|1563.5|1562.5|0
1607074500000|2020-12-04 09:35:00|1564.1|1563.1|1565.4|1564.4|1565.5|1564.5|1563.9|1562.9|0
1607074800000|2020-12-04 09:40:00|1565.5|1564.5|1565.1|1564.1|1565.8|1564.8|1564|1563|1
1607075100000|2020-12-04 09:45:00|1564.9|1563.9|1564.8|1563.8|1565.3|1564.3|1564.1|1563.1|0
1607075400000|2020-12-04 09:50:00|1564.6|1563.6|1563.6|1562.6|1564.6|1563.6|1563.1|1562.1|0
1607075700000|2020-12-04 09:55:00|1563.8|1562.8|1563.1|1562.1|1563.9|1562.9|1563.1|1562.1|0
1607076000000|2020-12-04 10:00:00|1563.4|1562.4|1563.6|1562.6|1564.6|1563.6|1563.3|1562.3|0
1607076300000|2020-12-04 10:05:00|1563.5|1562.5|1562.4|1561.4|1563.8|1562.8|1562.1|1561.1|0
1607076600000|2020-12-04 10:10:00|1562.5|1561.5|1563|1562|1563.3|1562.3|1562.3|1561.3|0
1607076900000|2020-12-04 10:15:00|1562.9|1561.9|1560.3|1559.3|1563|1562|1560.3|1559.3|0
1607077200000|2020-12-04 10:20:00|1560.4|1559.4|1560.9|1559.9|1561.3|1560.3|1560|1559|1
1607077500000|2020-12-04 10:25:00|1561|1560|1559.6|1558.6|1561.6|1560.6|1559.6|1558.6|0
1607077800000|2020-12-04 10:30:00|1559.5|1558.5|1559.1|1558.1|1559.8|1558.8|1559|1558|0
1607078100000|2020-12-04 10:35:00|1559|1558|1559.4|1558.4|1559.5|1558.5|1559|1558|0
1607078400000|2020-12-04 10:40:00|1559.5|1558.5|1560.8|1559.8|1561.1|1560.1|1559.3|1558.3|0
1607078700000|2020-12-04 10:45:00|1560.6|1559.6|1560.4|1559.4|1560.8|1559.8|1560.3|1559.3|0
1607079000000|2020-12-04 10:50:00|1560.3|1559.3|1560.3|1559.3|1560.6|1559.6|1560.1|1559.1|0
1607079300000|2020-12-04 10:55:00|1560.4|1559.4|1561|1560|1561.4|1560.4|1560.4|1559.4|0
1607079600000|2020-12-04 11:00:00|1560.9|1559.9|1561|1560|1561|1560|1560.8|1559.8|0
1607079900000|2020-12-04 11:05:00|1560.9|1559.9|1562.6|1561.6|1562.9|1561.9|1560.9|1559.9|0
1607080200000|2020-12-04 11:10:00|1562.5|1561.5|1561.6|1560.6|1562.8|1561.8|1561.5|1560.5|0
1607080500000|2020-12-04 11:15:00|1561.5|1560.5|1562.9|1561.9|1563.3|1562.3|1561.5|1560.5|0
1607080800000|2020-12-04 11:20:00|1562.8|1561.8|1563.3|1562.3|1563.9|1562.9|1562.6|1561.6|0
1607081100000|2020-12-04 11:25:00|1563.4|1562.4|1562.8|1561.8|1563.8|1562.8|1562.8|1561.8|0
1607081400000|2020-12-04 11:30:00|1562.9|1561.9|1562.6|1561.6|1563|1562|1562|1561|0
1607081700000|2020-12-04 11:35:00|1562.8|1561.8|1562|1561|1563.9|1562.9|1561.9|1560.9|0
1607082000000|2020-12-04 11:40:00|1562.1|1561.1|1562.9|1561.9|1562.9|1561.9|1561.4|1560.4|1
1607082300000|2020-12-04 11:45:00|1562.8|1561.8|1561.8|1560.8|1562.8|1561.8|1561.8|1560.8|0
1607082600000|2020-12-04 11:50:00|1561.9|1560.9|1560.3|1559.3|1562|1561|1560|1559|0
1607082900000|2020-12-04 11:55:00|1560.1|1559.1|1560|1559|1560.1|1559.1|1559.5|1558.5|0
1607083200000|2020-12-04 12:00:00|1559.9|1558.9|1560.6|1559.6|1561.8|1560.8|1559.6|1558.6|0
1607083500000|2020-12-04 12:05:00|1560.5|1559.5|1560.6|1559.6|1560.8|1559.8|1560.3|1559.3|0
1607083800000|2020-12-04 12:10:00|1560.8|1559.8|1561|1560|1561.4|1560.4|1560.4|1559.4|1
1607084100000|2020-12-04 12:15:00|1560.9|1559.9|1560.5|1559.5|1560.9|1559.9|1559.8|1558.8|0
1607084400000|2020-12-04 12:20:00|1560.4|1559.4|1561.1|1560.1|1561.3|1560.3|1560|1559|0
1607084700000|2020-12-04 12:25:00|1561|1560|1560.5|1559.5|1561.3|1560.3|1560|1559|0
1607085000000|2020-12-04 12:30:00|1560.4|1559.4|1559|1558|1560.4|1559.4|1559|1558|0
1607085300000|2020-12-04 12:35:00|1558.9|1557.9|1557.3|1556.3|1558.9|1557.9|1557.3|1556.3|0
1607085600000|2020-12-04 12:40:00|1557.4|1556.4|1556.9|1555.9|1557.4|1556.4|1556.3|1555.3|0
1607085900000|2020-12-04 12:45:00|1557|1556|1557|1556|1557.4|1556.4|1556.8|1555.8|0
1607086200000|2020-12-04 12:50:00|1556.8|1555.8|1557.5|1556.5|1557.5|1556.5|1556.8|1555.8|0
1607086500000|2020-12-04 12:55:00|1557.6|1556.6|1557.3|1556.3|1557.6|1556.6|1557|1556|0
1607086800000|2020-12-04 13:00:00|1557.1|1556.1|1556.8|1555.8|1557.9|1556.9|1556.8|1555.8|4
1607087100000|2020-12-04 13:05:00|1556.6|1555.6|1554.1|1553.1|1556.8|1555.8|1553.5|1552.5|0
1607087400000|2020-12-04 13:10:00|1554|1553|1552.6|1551.6|1554.1|1553.1|1552.6|1551.6|0
1607087700000|2020-12-04 13:15:00|1552.7|1551.7|1552.1|1551.1|1552.8|1551.8|1552.1|1551.1|0
1607088000000|2020-12-04 13:20:00|1552|1551|1551.2|1550.2|1552|1551|1551|1550|0
1607088300000|2020-12-04 13:25:00|1551.1|1550.1|1553.1|1552.1|1553.3|1552.3|1550.7|1549.7|0
1607088600000|2020-12-04 13:30:00|1552.8|1551.8|1552.5|1551.5|1553.1|1552.1|1551.8|1550.8|0
1607088900000|2020-12-04 13:35:00|1552.6|1551.6|1552.2|1551.2|1553.1|1552.1|1552.2|1551.2|0
1607089200000|2020-12-04 13:40:00|1552.3|1551.3|1553.5|1552.5|1553.6|1552.6|1552.2|1551.2|0
1607089500000|2020-12-04 13:45:00|1553.6|1552.6|1553.5|1552.5|1554|1553|1553|1552|0
1607089800000|2020-12-04 13:50:00|1553.3|1552.3|1552.5|1551.5|1553.6|1552.6|1552.3|1551.3|0
1607090100000|2020-12-04 13:55:00|1552.6|1551.6|1551.5|1550.5|1552.7|1551.7|1551.5|1550.5|0
1607090400000|2020-12-04 14:00:00|1551.6|1550.6|1552.3|1551.3|1552.3|1551.3|1551.2|1550.2|1
1607090700000|2020-12-04 14:05:00|1552.2|1551.2|1551.2|1550.2|1552.3|1551.3|1551|1550|0
1607091000000|2020-12-04 14:10:00|1551.3|1550.3|1552.2|1551.2|1552.3|1551.3|1551.1|1550.1|0
1607091300000|2020-12-04 14:15:00|1552.3|1551.3|1552.5|1551.5|1553|1552|1552.2|1551.2|0
1607091600000|2020-12-04 14:20:00|1552.6|1551.6|1554.3|1553.3|1554.6|1553.6|1552.5|1551.5|0
1607091900000|2020-12-04 14:25:00|1554.2|1553.2|1554.5|1553.5|1555|1554|1553.8|1552.8|0
1607092200000|2020-12-04 14:30:00|1554.6|1553.6|1554.7|1553.7|1555.3|1554.3|1554|1553|0
1607092500000|2020-12-04 14:35:00|1554.6|1553.6|1555.2|1554.2|1555.3|1554.3|1554.2|1553.2|0
1607092800000|2020-12-04 14:40:00|1555.3|1554.3|1556.5|1555.5|1557|1556|1555.3|1554.3|0
1607093100000|2020-12-04 14:45:00|1556.2|1555.2|1557.7|1556.7|1558.2|1557.2|1555.7|1554.7|0
1607093400000|2020-12-04 14:50:00|1557.8|1556.8|1559|1558|1559.7|1558.7|1557.6|1556.6|0
1607093700000|2020-12-04 14:55:00|1559.1|1558.1|1558.6|1557.6|1559.1|1558.1|1557.7|1556.7|0
1607094000000|2020-12-04 15:00:00|1558.8|1557.8|1558.7|1557.7|1559.2|1558.2|1557.3|1556.3|0
1607094300000|2020-12-04 15:05:00|1558.8|1557.8|1557.2|1556.2|1559.5|1558.5|1557.2|1556.2|0
1607094600000|2020-12-04 15:10:00|1557.1|1556.1|1556|1555|1557.1|1556.1|1555.5|1554.5|0
1607094900000|2020-12-04 15:15:00|1555.9|1554.9|1554.9|1553.9|1556.2|1555.2|1554.9|1553.9|0
1607095200000|2020-12-04 15:20:00|1555|1554|1552.9|1551.9|1555.1|1554.1|1552.7|1551.7|0
1607095500000|2020-12-04 15:25:00|1552.7|1551.7|1552.5|1551.5|1553.7|1552.7|1552|1551|0
1607095800000|2020-12-04 15:30:00|1552.7|1551.7|1554.7|1553.7|1554.7|1553.7|1552.6|1551.6|0
1607096100000|2020-12-04 15:35:00|1554.9|1553.9|1554.6|1553.6|1555.6|1554.6|1554.1|1553.1|0
1607096400000|2020-12-04 15:40:00|1554.7|1553.7|1555|1554|1555.6|1554.6|1554.2|1553.2|0
1607096700000|2020-12-04 15:45:00|1555.2|1554.2|1555.2|1554.2|1555.4|1554.4|1554.7|1553.7|0
1607097000000|2020-12-04 15:50:00|1556.4|1555.4|1555.9|1554.9|1556.7|1555.7|1555.5|1554.5|22
1607333400000|2020-12-07 09:30:00|1565.5|1564.5|1565.2|1564.2|1565.7|1564.7|1564.7|1563.7|0
1607333700000|2020-12-07 09:35:00|1565.4|1564.4|1564.6|1563.6|1565.7|1564.7|1564|1563|0
1607334000000|2020-12-07 09:40:00|1564.5|1563.5|1565.1|1564.1|1565.7|1564.7|1564.5|1563.5|0
1607334300000|2020-12-07 09:45:00|1565.2|1564.2|1566|1565|1566.5|1565.5|1565.1|1564.1|0
1607334600000|2020-12-07 09:50:00|1566.2|1565.2|1565|1564|1566.2|1565.2|1565|1564|0
1607334900000|2020-12-07 09:55:00|1565.2|1564.2|1564.2|1563.2|1565.2|1564.2|1564|1563|0
1607335200000|2020-12-07 10:00:00|1564.4|1563.4|1564.6|1563.6|1564.9|1563.9|1564.1|1563.1|0
1607335500000|2020-12-07 10:05:00|1564.9|1563.9|1564.5|1563.5|1565.2|1564.2|1564.5|1563.5|0
1607335800000|2020-12-07 10:10:00|1564.4|1563.4|1565.6|1564.6|1565.6|1564.6|1564.4|1563.4|0
1607336100000|2020-12-07 10:15:00|1565.5|1564.5|1564.9|1563.9|1565.9|1564.9|1564.5|1563.5|0
1607336400000|2020-12-07 10:20:00|1565|1564|1563.6|1562.6|1565|1564|1563.5|1562.5|0
1607336700000|2020-12-07 10:25:00|1563.5|1562.5|1564.1|1563.1|1564.1|1563.1|1563.4|1562.4|0
1607337000000|2020-12-07 10:30:00|1564.2|1563.2|1564.7|1563.7|1565.2|1564.2|1563.5|1562.5|1
1607337300000|2020-12-07 10:35:00|1564.5|1563.5|1565|1564|1565.2|1564.2|1563.7|1562.7|0
1607337600000|2020-12-07 10:40:00|1565.1|1564.1|1564.5|1563.5|1565.2|1564.2|1564.4|1563.4|0
1607337900000|2020-12-07 10:45:00|1564.4|1563.4|1564.2|1563.2|1564.5|1563.5|1563.9|1562.9|0
1607338200000|2020-12-07 10:50:00|1564.4|1563.4|1564.1|1563.1|1564.6|1563.6|1563.4|1562.4|0
1607338500000|2020-12-07 10:55:00|1564.2|1563.2|1563.9|1562.9|1565|1564|1563.9|1562.9|0
1607338800000|2020-12-07 11:00:00|1563.7|1562.7|1563.1|1562.1|1564.1|1563.1|1563.1|1562.1|0
1607339100000|2020-12-07 11:05:00|1563.2|1562.2|1563.6|1562.6|1564.4|1563.4|1562.4|1561.4|1
1607339400000|2020-12-07 11:10:00|1563.7|1562.7|1563.9|1562.9|1564|1563|1563.1|1562.1|0
1607339700000|2020-12-07 11:15:00|1564|1563|1565|1564|1565|1564|1563.7|1562.7|0
1607340000000|2020-12-07 11:20:00|1564.9|1563.9|1564.7|1563.7|1565.4|1564.4|1564.7|1563.7|0
1607340300000|2020-12-07 11:25:00|1564.6|1563.6|1565.5|1564.5|1565.9|1564.9|1564.5|1563.5|0
1607340600000|2020-12-07 11:30:00|1565.4|1564.4|1564.6|1563.6|1565.4|1564.4|1564.6|1563.6|0
1607340900000|2020-12-07 11:35:00|1564.5|1563.5|1564.6|1563.6|1564.6|1563.6|1563.1|1562.1|0
1607341200000|2020-12-07 11:40:00|1564.5|1563.5|1563.5|1562.5|1564.6|1563.6|1562.9|1561.9|0
1607341500000|2020-12-07 11:45:00|1563.6|1562.6|1563.5|1562.5|1563.6|1562.6|1563|1562|0
1607341800000|2020-12-07 11:50:00|1563.6|1562.6|1564.7|1563.7|1564.9|1563.9|1563.5|1562.5|0
1607342100000|2020-12-07 11:55:00|1564.9|1563.9|1564.5|1563.5|1565.5|1564.5|1564.4|1563.4|0
1607342400000|2020-12-07 12:00:00|1564.6|1563.6|1565.1|1564.1|1565.1|1564.1|1564.4|1563.4|0
1607342700000|2020-12-07 12:05:00|1565.2|1564.2|1564.6|1563.6|1565.5|1564.5|1564|1563|0
1607343000000|2020-12-07 12:10:00|1564.5|1563.5|1564.6|1563.6|1565.1|1564.1|1564.5|1563.5|0
1607343300000|2020-12-07 12:15:00|1564.7|1563.7|1564|1563|1564.7|1563.7|1563.9|1562.9|0
1607343600000|2020-12-07 12:20:00|1563.9|1562.9|1562.7|1561.7|1563.9|1562.9|1562.4|1561.4|2
1607343900000|2020-12-07 12:25:00|1562.9|1561.9|1563.6|1562.6|1564.4|1563.4|1562.7|1561.7|0
1607344200000|2020-12-07 12:30:00|1563.5|1562.5|1565.1|1564.1|1565.1|1564.1|1563.5|1562.5|0
1607344500000|2020-12-07 12:35:00|1565|1564|1564.7|1563.7|1565.1|1564.1|1564.4|1563.4|0
1607344800000|2020-12-07 12:40:00|1564.9|1563.9|1565.9|1564.9|1565.9|1564.9|1564.7|1563.7|1
1607345100000|2020-12-07 12:45:00|1566.1|1565.1|1565.1|1564.1|1566.3|1565.3|1564.8|1563.8|0
1607345400000|2020-12-07 12:50:00|1564.9|1563.9|1564.9|1563.9|1565.2|1564.2|1564.6|1563.6|0
1607345700000|2020-12-07 12:55:00|1564.8|1563.8|1564.1|1563.1|1564.8|1563.8|1563.8|1562.8|0
1607346000000|2020-12-07 13:00:00|1563.9|1562.9|1562.9|1561.9|1564.1|1563.1|1562.9|1561.9|0
1607346300000|2020-12-07 13:05:00|1562.8|1561.8|1565.2|1564.2|1565.2|1564.2|1562.6|1561.6|0
1607346600000|2020-12-07 13:10:00|1565.1|1564.1|1564.8|1563.8|1565.6|1564.6|1564.8|1563.8|0
1607346900000|2020-12-07 13:15:00|1564.7|1563.7|1565.9|1564.9|1565.9|1564.9|1564.6|1563.6|0
1607347200000|2020-12-07 13:20:00|1566.1|1565.1|1565.9|1564.9|1566.7|1565.7|1565.8|1564.8|0
1607347500000|2020-12-07 13:25:00|1565.8|1564.8|1565.2|1564.2|1566.1|1565.1|1565.2|1564.2|0
1607347800000|2020-12-07 13:30:00|1565.3|1564.3|1565.2|1564.2|1566.2|1565.2|1564.6|1563.6|1
1607348100000|2020-12-07 13:35:00|1565.1|1564.1|1566.8|1565.8|1567.7|1566.7|1564.8|1563.8|0
1607348400000|2020-12-07 13:40:00|1566.7|1565.7|1566.4|1565.4|1567.1|1566.1|1566.4|1565.4|0
1607348700000|2020-12-07 13:45:00|1566.3|1565.3|1566.6|1565.6|1566.6|1565.6|1565.9|1564.9|0
1607349000000|2020-12-07 13:50:00|1566.4|1565.4|1566.4|1565.4|1567.2|1566.2|1566.4|1565.4|0
1607349300000|2020-12-07 13:55:00|1566.3|1565.3|1566.1|1565.1|1566.4|1565.4|1565.6|1564.6|0
1607349600000|2020-12-07 14:00:00|1565.9|1564.9|1565.6|1564.6|1565.9|1564.9|1564.8|1563.8|0
1607349900000|2020-12-07 14:05:00|1565.4|1564.4|1565.3|1564.3|1565.9|1564.9|1565.3|1564.3|0
1607350200000|2020-12-07 14:10:00|1565.4|1564.4|1564.2|1563.2|1565.6|1564.6|1563.9|1562.9|0
1607350500000|2020-12-07 14:15:00|1564.3|1563.3|1566.1|1565.1|1566.1|1565.1|1564.2|1563.2|1
1607350800000|2020-12-07 14:20:00|1565.9|1564.9|1567.1|1566.1|1567.3|1566.3|1565.8|1564.8|0
1607351100000|2020-12-07 14:25:00|1566.9|1565.9|1567.1|1566.1|1567.7|1566.7|1566.8|1565.8|0
1607351400000|2020-12-07 14:30:00|1566.9|1565.9|1568.2|1567.2|1568.2|1567.2|1566.1|1565.1|0
1607351700000|2020-12-07 14:35:00|1568.3|1567.3|1567.8|1566.8|1568.6|1567.6|1567.1|1566.1|0
1607352000000|2020-12-07 14:40:00|1567.9|1566.9|1565.1|1564.1|1567.9|1566.9|1564.6|1563.6|0
1607352300000|2020-12-07 14:45:00|1565.2|1564.2|1565.4|1564.4|1566.2|1565.2|1564.9|1563.9|0
1607352600000|2020-12-07 14:50:00|1565.3|1564.3|1566.4|1565.4|1566.4|1565.4|1564.2|1563.2|0
1607352900000|2020-12-07 14:55:00|1566.3|1565.3|1570.6|1569.6|1570.6|1569.6|1566.3|1565.3|0
1607353200000|2020-12-07 15:00:00|1570.9|1569.9|1569.9|1568.9|1571.3|1570.3|1568.2|1567.2|0
1607353500000|2020-12-07 15:05:00|1570.1|1569.1|1568.6|1567.6|1570.7|1569.7|1568.6|1567.6|0
1607353800000|2020-12-07 15:10:00|1568.5|1567.5|1567.8|1566.8|1568.6|1567.6|1567.8|1566.8|0
1607354100000|2020-12-07 15:15:00|1568.3|1567.3|1566.4|1565.4|1568.4|1567.4|1566.4|1565.4|0
1607354400000|2020-12-07 15:20:00|1566.3|1565.3|1565.4|1564.4|1566.5|1565.5|1565.3|1564.3|0
1607354700000|2020-12-07 15:25:00|1565.5|1564.5|1563.8|1562.8|1565.6|1564.6|1563.8|1562.8|0
1607355000000|2020-12-07 15:30:00|1563.9|1562.9|1563.9|1562.9|1564.9|1563.9|1563.5|1562.5|0
1607355300000|2020-12-07 15:35:00|1564|1563|1564.3|1563.3|1564.5|1563.5|1563.9|1562.9|0
1607355600000|2020-12-07 15:40:00|1564|1563|1564.4|1563.4|1564.5|1563.5|1564|1563|0
1607355900000|2020-12-07 15:45:00|1564.5|1563.5|1563.6|1562.6|1564.8|1563.8|1563.5|1562.5|0
1607356200000|2020-12-07 15:50:00|1563.8|1562.8|1562.4|1561.4|1564.3|1563.3|1562.4|1561.4|29
1607435100000|2020-12-08 13:45:00|1570.4|1569.4|1571.4|1570.4|1571.4|1570.4|1570.4|1569.4|0
1607435400000|2020-12-08 13:50:00|1571.5|1570.5|1571.5|1570.5|1572.1|1571.1|1571.4|1570.4|0
1607435700000|2020-12-08 13:55:00|1571.4|1570.4|1573|1572|1573|1572|1571.1|1570.1|0
1607436000000|2020-12-08 14:00:00|1572.9|1571.9|1572.4|1571.4|1573|1572|1572|1571|0
1607436300000|2020-12-08 14:05:00|1572.5|1571.5|1572.9|1571.9|1573|1572|1571.9|1570.9|0
1607436600000|2020-12-08 14:10:00|1572.8|1571.8|1572.3|1571.3|1572.9|1571.9|1572.1|1571.1|0
1607436900000|2020-12-08 14:15:00|1572.1|1571.1|1572.1|1571.1|1572.5|1571.5|1571.9|1570.9|0
1607437200000|2020-12-08 14:20:00|1571.9|1570.9|1572|1571|1572.1|1571.1|1571.4|1570.4|0
1607437500000|2020-12-08 14:25:00|1572.1|1571.1|1571.9|1570.9|1572.4|1571.4|1571.5|1570.5|0
1607437800000|2020-12-08 14:30:00|1572.1|1571.1|1572.4|1571.4|1573.1|1572.1|1571.5|1570.5|0
1607438100000|2020-12-08 14:35:00|1572.3|1571.3|1572.1|1571.1|1572.9|1571.9|1572.1|1571.1|0
1607438400000|2020-12-08 14:40:00|1572.3|1571.3|1574.9|1573.9|1575|1574|1572.1|1571.1|0
1607438700000|2020-12-08 14:45:00|1574.6|1573.6|1575.4|1574.4|1575.4|1574.4|1574.1|1573.1|0
1607439000000|2020-12-08 14:50:00|1575.3|1574.3|1576.9|1575.9|1577.3|1576.3|1574.6|1573.6|0
1607439300000|2020-12-08 14:55:00|1577|1576|1581|1580|1581|1580|1577|1576|0
1607439600000|2020-12-08 15:00:00|1581.3|1580.3|1578|1577|1581.3|1580.3|1577.5|1576.5|0
1607439900000|2020-12-08 15:05:00|1578.3|1577.3|1579|1578|1579.5|1578.5|1578|1577|0
1607440200000|2020-12-08 15:10:00|1578.9|1577.9|1577.2|1576.2|1578.9|1577.9|1577.2|1576.2|0
1607440500000|2020-12-08 15:15:00|1576.9|1575.9|1574.9|1573.9|1576.9|1575.9|1574.7|1573.7|0
1607440800000|2020-12-08 15:20:00|1574.7|1573.7|1575.4|1574.4|1576.7|1575.7|1574.4|1573.4|0
1607441100000|2020-12-08 15:25:00|1575.7|1574.7|1576.7|1575.7|1576.9|1575.9|1575.4|1574.4|0
1607441400000|2020-12-08 15:30:00|1576.9|1575.9|1577.4|1576.4|1577.7|1576.7|1576.7|1575.7|0
1607441700000|2020-12-08 15:35:00|1577.2|1576.2|1579.9|1578.9|1580.2|1579.2|1577.2|1576.2|0
1607442000000|2020-12-08 15:40:00|1580.2|1579.2|1579.6|1578.6|1580.2|1579.2|1579.1|1578.1|0
1607442300000|2020-12-08 15:45:00|1579.4|1578.4|1579.7|1578.7|1579.7|1578.7|1578.1|1577.1|2
1607442600000|2020-12-08 15:50:00|1579.4|1578.4|1578.8|1577.8|1580.6|1579.6|1578.8|1577.8|9
1607513400000|2020-12-09 11:30:00|1585.4|1584.4|1585.7|1584.7|1586.4|1585.4|1584.9|1583.9|0
1607513700000|2020-12-09 11:35:00|1585.8|1584.8|1584.9|1583.9|1586.1|1585.1|1584.6|1583.6|0
1607514000000|2020-12-09 11:40:00|1585.1|1584.1|1584.8|1583.8|1585.2|1584.2|1584.7|1583.7|0
1607514300000|2020-12-09 11:45:00|1584.7|1583.7|1583.4|1582.4|1585.3|1584.3|1583.3|1582.3|0
1607514600000|2020-12-09 11:50:00|1583.6|1582.6|1583.6|1582.6|1583.8|1582.8|1582.4|1581.4|0
1607514900000|2020-12-09 11:55:00|1583.7|1582.7|1583.7|1582.7|1583.8|1582.8|1583.6|1582.6|0
1607515200000|2020-12-09 12:00:00|1583.8|1582.8|1585.1|1584.1|1585.1|1584.1|1583.7|1582.7|0
1607515500000|2020-12-09 12:05:00|1585.2|1584.2|1585.8|1584.8|1585.9|1584.9|1585.1|1584.1|0
1607515800000|2020-12-09 12:10:00|1585.7|1584.7|1586.3|1585.3|1586.6|1585.6|1585.6|1584.6|0
1607516100000|2020-12-09 12:15:00|1586.4|1585.4|1588.3|1587.3|1588.4|1587.4|1586.4|1585.4|0
1607516400000|2020-12-09 12:20:00|1588.4|1587.4|1593.1|1592.1|1593.1|1592.1|1588.3|1587.3|0
1607516700000|2020-12-09 12:25:00|1592.8|1591.8|1592.3|1591.3|1593.7|1592.7|1592.2|1591.2|0
1607517000000|2020-12-09 12:30:00|1592.6|1591.6|1590.7|1589.7|1592.8|1591.8|1589.3|1588.3|0
1607517300000|2020-12-09 12:35:00|1590.6|1589.6|1591.6|1590.6|1591.6|1590.6|1589.7|1588.7|1
1607517600000|2020-12-09 12:40:00|1591.5|1590.5|1591.5|1590.5|1592|1591|1591.2|1590.2|0
1607517900000|2020-12-09 12:45:00|1591.7|1590.7|1592.7|1591.7|1592.9|1591.9|1591.7|1590.7|8
1607518200000|2020-12-09 12:50:00|1592.8|1591.8|1593.2|1592.2|1593.4|1592.4|1592.5|1591.5|0
1607518500000|2020-12-09 12:55:00|1593.4|1592.4|1592.7|1591.7|1593.4|1592.4|1592.5|1591.5|0
1607518800000|2020-12-09 13:00:00|1592.5|1591.5|1591.8|1590.8|1592.5|1591.5|1590.5|1589.5|133
1607519100000|2020-12-09 13:05:00|1591.9|1590.9|1591|1590|1592.2|1591.2|1590.8|1589.8|0
1607519400000|2020-12-09 13:10:00|1591.2|1590.2|1589.5|1588.5|1591.8|1590.8|1589.4|1588.4|9
1607519700000|2020-12-09 13:15:00|1589.4|1588.4|1592.8|1591.8|1592.8|1591.8|1589.4|1588.4|41
1607520000000|2020-12-09 13:20:00|1592.5|1591.5|1592.8|1591.8|1593|1592|1590.8|1589.8|0
1607520300000|2020-12-09 13:25:00|1592.5|1591.5|1592|1591|1593|1592|1592|1591|0
1607520600000|2020-12-09 13:30:00|1591.8|1590.8|1592.8|1591.8|1592.8|1591.8|1591.5|1590.5|0
1607520900000|2020-12-09 13:35:00|1592.5|1591.5|1593|1592|1593|1592|1591.5|1590.5|0
1607521200000|2020-12-09 13:40:00|1593.3|1592.3|1593.3|1592.3|1593.8|1592.8|1593|1592|0
1607521500000|2020-12-09 13:45:00|1593|1592|1592.5|1591.5|1593|1592|1591.5|1590.5|0
1607521800000|2020-12-09 13:50:00|1592.8|1591.8|1592.8|1591.8|1593.5|1592.5|1592.8|1591.8|0
1607522100000|2020-12-09 13:55:00|1592.5|1591.5|1591.3|1590.3|1592.8|1591.8|1591|1590|0
1607522400000|2020-12-09 14:00:00|1591.5|1590.5|1591.5|1590.5|1591.8|1590.8|1591.3|1590.3|0
1607522700000|2020-12-09 14:05:00|1591.8|1590.8|1592.8|1591.8|1592.8|1591.8|1591.5|1590.5|0
1607523000000|2020-12-09 14:10:00|1592.5|1591.5|1591.5|1590.5|1592.8|1591.8|1591.3|1590.3|0
1607523300000|2020-12-09 14:15:00|1591.3|1590.3|1591.5|1590.5|1591.5|1590.5|1590.3|1589.3|0
1607523600000|2020-12-09 14:20:00|1591.3|1590.3|1592.8|1591.8|1592.8|1591.8|1591.3|1590.3|0
1607523900000|2020-12-09 14:25:00|1592.5|1591.5|1592.3|1591.3|1593.3|1592.3|1591.8|1590.8|0
1607524200000|2020-12-09 14:30:00|1592|1591|1591.3|1590.3|1592|1591|1590.3|1589.3|0
1607524500000|2020-12-09 14:35:00|1591|1590|1590.8|1589.8|1591|1590|1590.3|1589.3|0
1607524800000|2020-12-09 14:40:00|1590.5|1589.5|1588.5|1587.5|1590.5|1589.5|1587.5|1586.5|0
1607525100000|2020-12-09 14:45:00|1588.3|1587.3|1589.3|1588.3|1590|1589|1587.8|1586.8|0
1607525400000|2020-12-09 14:50:00|1589.5|1588.5|1589.8|1588.8|1590|1589|1589.2|1588.2|0
1607525700000|2020-12-09 14:55:00|1590|1589|1589.2|1588.2|1590.3|1589.3|1589.2|1588.2|0
1607526000000|2020-12-09 15:00:00|1589.3|1588.3|1589.5|1588.5|1590|1589|1589|1588|0
1607526300000|2020-12-09 15:05:00|1589.4|1588.4|1589|1588|1589.5|1588.5|1587.8|1586.8|1
1607526600000|2020-12-09 15:10:00|1588.8|1587.8|1588|1587|1589|1588|1587.5|1586.5|0
1607526900000|2020-12-09 15:15:00|1587.8|1586.8|1586.3|1585.3|1587.8|1586.8|1585.8|1584.8|0
1607527200000|2020-12-09 15:20:00|1586.5|1585.5|1587.5|1586.5|1587.5|1586.5|1585.8|1584.8|0
1607527500000|2020-12-09 15:25:00|1587.4|1586.4|1587.5|1586.5|1588.3|1587.3|1587.4|1586.4|0
1607527800000|2020-12-09 15:30:00|1587.4|1586.4|1586.8|1585.8|1587.6|1586.6|1586.3|1585.3|1
1607528100000|2020-12-09 15:35:00|1587.1|1586.1|1587.1|1586.1|1587.5|1586.5|1587|1586|0
1607528400000|2020-12-09 15:40:00|1587|1586|1587.8|1586.8|1587.9|1586.9|1587|1586|0
1607528700000|2020-12-09 15:45:00|1587.9|1586.9|1589.9|1588.9|1590.1|1589.1|1587.8|1586.8|4
1607529000000|2020-12-09 15:50:00|1590|1589|1591.4|1590.4|1592.4|1591.4|1589.8|1588.8|36
1607594400000|2020-12-10 10:00:00|1593.1|1592.1|1594.3|1593.3|1594.5|1593.5|1592.9|1591.9|24
1607594700000|2020-12-10 10:05:00|1594.4|1593.4|1593.9|1592.9|1594.8|1593.8|1593.6|1592.6|0
1607595000000|2020-12-10 10:10:00|1594|1593|1593.8|1592.8|1594.3|1593.3|1593|1592|0
1607595300000|2020-12-10 10:15:00|1594|1593|1593.3|1592.3|1594|1593|1593.3|1592.3|0
1607595600000|2020-12-10 10:20:00|1593|1592|1592|1591|1593|1592|1592|1591|0
1607595900000|2020-12-10 10:25:00|1591.8|1590.8|1591.8|1590.8|1592.3|1591.3|1591.8|1590.8|0
1607596200000|2020-12-10 10:30:00|1591.5|1590.5|1591.3|1590.3|1591.8|1590.8|1591|1590|0
1607596500000|2020-12-10 10:35:00|1591.5|1590.5|1590.8|1589.8|1591.5|1590.5|1590.5|1589.5|0
1607596800000|2020-12-10 10:40:00|1590.5|1589.5|1591|1590|1591.3|1590.3|1590.5|1589.5|0
1607597100000|2020-12-10 10:45:00|1591.3|1590.3|1591.3|1590.3|1591.8|1590.8|1591|1590|0
1607597400000|2020-12-10 10:50:00|1591|1590|1590.5|1589.5|1591|1590|1590.3|1589.3|0
1607597700000|2020-12-10 10:55:00|1591|1590|1590.8|1589.8|1591|1590|1590.3|1589.3|0
1607598000000|2020-12-10 11:00:00|1591|1590|1590.5|1589.5|1591.5|1590.5|1590.5|1589.5|0
1607598300000|2020-12-10 11:05:00|1590.8|1589.8|1592.5|1591.5|1593.5|1592.5|1590|1589|0
1607598600000|2020-12-10 11:10:00|1592.3|1591.3|1593|1592|1593.5|1592.5|1592.3|1591.3|0
1607598900000|2020-12-10 11:15:00|1592.8|1591.8|1593|1592|1593|1592|1591.5|1590.5|0
1607599200000|2020-12-10 11:20:00|1593.3|1592.3|1592.5|1591.5|1593.8|1592.8|1592.5|1591.5|0
1607599500000|2020-12-10 11:25:00|1592.3|1591.3|1592.9|1591.9|1593.1|1592.1|1592.3|1591.3|0
1607599800000|2020-12-10 11:30:00|1592.6|1591.6|1594.4|1593.4|1594.6|1593.6|1592.6|1591.6|0
1607600100000|2020-12-10 11:35:00|1594.5|1593.5|1593.5|1592.5|1594.6|1593.6|1593.1|1592.1|0
1607600400000|2020-12-10 11:40:00|1593.6|1592.6|1591.9|1590.9|1593.6|1592.6|1591.9|1590.9|0
1607600700000|2020-12-10 11:45:00|1592|1591|1591.9|1590.9|1592.1|1591.1|1591.4|1590.4|0
1607601000000|2020-12-10 11:50:00|1591.8|1590.8|1591.1|1590.1|1591.8|1590.8|1591.1|1590.1|0
1607601300000|2020-12-10 11:55:00|1591.4|1590.4|1592.4|1591.4|1592.5|1591.5|1591.4|1590.4|0
1607601600000|2020-12-10 12:00:00|1592.6|1591.6|1592.9|1591.9|1592.9|1591.9|1592.1|1591.1|0
1607601900000|2020-12-10 12:05:00|1592.6|1591.6|1593.1|1592.1|1593.3|1592.3|1592.6|1591.6|0
1607602200000|2020-12-10 12:10:00|1593.3|1592.3|1592.4|1591.4|1593.3|1592.3|1592|1591|0
1607602500000|2020-12-10 12:15:00|1592.3|1591.3|1592.1|1591.1|1592.9|1591.9|1591.9|1590.9|0
1607602800000|2020-12-10 12:20:00|1591.9|1590.9|1591.1|1590.1|1591.9|1590.9|1590.9|1589.9|0
1607603100000|2020-12-10 12:25:00|1591.4|1590.4|1591.9|1590.9|1591.9|1590.9|1591.1|1590.1|0
1607603400000|2020-12-10 12:30:00|1592.1|1591.1|1589.6|1588.6|1592.1|1591.1|1589.6|1588.6|0
1607603700000|2020-12-10 12:35:00|1589.4|1588.4|1589.9|1588.9|1590.4|1589.4|1588.9|1587.9|0
1607604000000|2020-12-10 12:40:00|1589.7|1588.7|1588.4|1587.4|1589.9|1588.9|1588.4|1587.4|0
1607604300000|2020-12-10 12:45:00|1588.3|1587.3|1584.7|1583.7|1588.7|1587.7|1584.6|1583.6|6
1607604600000|2020-12-10 12:50:00|1584.8|1583.8|1585.2|1584.2|1585.4|1584.4|1584.7|1583.7|0
1607604900000|2020-12-10 12:55:00|1585.1|1584.1|1584.2|1583.2|1585.4|1584.4|1584.2|1583.2|0
1607605200000|2020-12-10 13:00:00|1583.9|1582.9|1583.9|1582.9|1583.9|1582.9|1583.2|1582.2|0
1607605500000|2020-12-10 13:05:00|1583.7|1582.7|1584.4|1583.4|1584.4|1583.4|1583.7|1582.7|0
1607605800000|2020-12-10 13:10:00|1584.3|1583.3|1583.9|1582.9|1584.3|1583.3|1583.4|1582.4|0
1607606100000|2020-12-10 13:15:00|1584.2|1583.2|1584.4|1583.4|1584.7|1583.7|1583.9|1582.9|0
1607606400000|2020-12-10 13:20:00|1584.7|1583.7|1585.7|1584.7|1586.4|1585.4|1584.7|1583.7|0
1607606700000|2020-12-10 13:25:00|1585.4|1584.4|1586.2|1585.2|1586.2|1585.2|1584.9|1583.9|0
1607607000000|2020-12-10 13:30:00|1585.9|1584.9|1586.7|1585.7|1586.7|1585.7|1585.4|1584.4|0
1607607300000|2020-12-10 13:35:00|1586.6|1585.6|1585.7|1584.7|1586.6|1585.6|1585.4|1584.4|0
1607607600000|2020-12-10 13:40:00|1585.4|1584.4|1583.4|1582.4|1585.4|1584.4|1583.2|1582.2|0
1607607900000|2020-12-10 13:45:00|1583.2|1582.2|1582.9|1581.9|1583.7|1582.7|1582.8|1581.8|0
1607608200000|2020-12-10 13:50:00|1582.8|1581.8|1579.9|1578.9|1582.8|1581.8|1579.9|1578.9|3
1607608500000|2020-12-10 13:55:00|1580.2|1579.2|1577.7|1576.7|1580.9|1579.9|1577.7|1576.7|0
1607608800000|2020-12-10 14:00:00|1577.6|1576.6|1577.7|1576.7|1578.4|1577.4|1577.1|1576.1|11
1607609100000|2020-12-10 14:05:00|1577.6|1576.6|1576.4|1575.4|1578.1|1577.1|1575.9|1574.9|11
1607609400000|2020-12-10 14:10:00|1576.2|1575.2|1574.2|1573.2|1576.2|1575.2|1574.2|1573.2|0
1607609700000|2020-12-10 14:15:00|1573.7|1572.7|1571.9|1570.9|1573.9|1572.9|1571.9|1570.9|0
1607610000000|2020-12-10 14:20:00|1572.2|1571.2|1571.4|1570.4|1572.9|1571.9|1570.9|1569.9|0
1607610300000|2020-12-10 14:25:00|1571.3|1570.3|1572.2|1571.2|1572.9|1571.9|1570.7|1569.7|0
1607610600000|2020-12-10 14:30:00|1572.1|1571.1|1569.3|1568.3|1572.2|1571.2|1569.3|1568.3|0
1607610900000|2020-12-10 14:35:00|1569.4|1568.4|1573.4|1572.4|1573.4|1572.4|1569.2|1568.2|0
1607611200000|2020-12-10 14:40:00|1573.7|1572.7|1574.4|1573.4|1574.9|1573.9|1572.8|1571.8|0
1607611500000|2020-12-10 14:45:00|1574.2|1573.2|1574.4|1573.4|1575.2|1574.2|1573.8|1572.8|128
1607611800000|2020-12-10 14:50:00|1574.7|1573.7|1577.1|1576.1|1577.4|1576.4|1574.7|1573.7|3
1607612100000|2020-12-10 14:55:00|1577.3|1576.3|1578.7|1577.7|1579.4|1578.4|1577.3|1576.3|2
1607612400000|2020-12-10 15:00:00|1578.9|1577.9|1578.7|1577.7|1579.9|1578.9|1578.4|1577.4|2
1607612700000|2020-12-10 15:05:00|1578.9|1577.9|1580.1|1579.1|1580.1|1579.1|1578.8|1577.8|2
1607613000000|2020-12-10 15:10:00|1580.3|1579.3|1582|1581|1582.1|1581.1|1579.8|1578.8|2
1607613300000|2020-12-10 15:15:00|1582.1|1581.1|1580.7|1579.7|1582.7|1581.7|1580.5|1579.5|2
1607613600000|2020-12-10 15:20:00|1580.5|1579.5|1580|1579|1581.7|1580.7|1579.7|1578.7|2
1607613900000|2020-12-10 15:25:00|1580.2|1579.2|1581|1580|1581.2|1580.2|1580|1579|2
1607614200000|2020-12-10 15:30:00|1581.2|1580.2|1579.7|1578.7|1581.2|1580.2|1579.2|1578.2|2
1607614500000|2020-12-10 15:35:00|1580.2|1579.2|1581|1580|1581|1580|1579.2|1578.2|2
1607614800000|2020-12-10 15:40:00|1581.2|1580.2|1580|1579|1582|1581|1579|1578|14
1607615100000|2020-12-10 15:45:00|1579.8|1578.8|1578.5|1577.5|1579.8|1578.8|1578.2|1577.2|2
1607615400000|2020-12-10 15:50:00|1578.7|1577.7|1578.1|1577.1|1579.2|1578.2|1577.2|1576.2|12
1607674800000|2020-12-11 08:20:00|1587.7|1586.7|1585.3|1584.3|1587.7|1586.7|1585.3|1584.3|22
1607675100000|2020-12-11 08:25:00|1585.2|1584.2|1582.2|1581.2|1585.6|1584.6|1582.2|1581.2|0
1607675400000|2020-12-11 08:30:00|1582.5|1581.5|1578.6|1577.6|1582.5|1581.5|1578.3|1577.3|0
1607675700000|2020-12-11 08:35:00|1578.7|1577.7|1575|1574|1578.7|1577.7|1574.1|1573.1|0
1607676000000|2020-12-11 08:40:00|1574.8|1573.8|1579.1|1578.1|1579.1|1578.1|1573.8|1572.8|0
1607676300000|2020-12-11 08:45:00|1579.2|1578.2|1575.8|1574.8|1579.8|1578.8|1575.8|1574.8|0
1607676600000|2020-12-11 08:50:00|1576|1575|1576.3|1575.3|1578.7|1577.7|1575.6|1574.6|0
1607676900000|2020-12-11 08:55:00|1576.5|1575.5|1578|1577|1578|1577|1576.3|1575.3|0
1607677200000|2020-12-11 09:00:00|1578.1|1577.1|1576.5|1575.5|1578.6|1577.6|1576.5|1575.5|0
1607677500000|2020-12-11 09:05:00|1576.6|1575.6|1577.8|1576.8|1578.7|1577.7|1576.3|1575.3|0
1607677800000|2020-12-11 09:10:00|1578|1577|1577.6|1576.6|1578.7|1577.7|1577.5|1576.5|0
1607678100000|2020-12-11 09:15:00|1577.7|1576.7|1578|1577|1578.7|1577.7|1577.5|1576.5|0
1607678400000|2020-12-11 09:20:00|1577.8|1576.8|1578.1|1577.1|1578.2|1577.2|1577.1|1576.1|0
1607678700000|2020-12-11 09:25:00|1578.2|1577.2|1577.7|1576.7|1578.7|1577.7|1577.1|1576.1|0
1607679000000|2020-12-11 09:30:00|1577.6|1576.6|1577.5|1576.5|1578.5|1577.5|1577.3|1576.3|0
1607679300000|2020-12-11 09:35:00|1577.6|1576.6|1577|1576|1578.2|1577.2|1576.7|1575.7|0
1607679600000|2020-12-11 09:40:00|1576.8|1575.8|1576.5|1575.5|1577.2|1576.2|1576.5|1575.5|0
1607679900000|2020-12-11 09:45:00|1576.6|1575.6|1576.3|1575.3|1577|1576|1576.1|1575.1|0
1607680200000|2020-12-11 09:50:00|1576.5|1575.5|1577.6|1576.6|1577.7|1576.7|1576.3|1575.3|0
1607680500000|2020-12-11 09:55:00|1577.5|1576.5|1576.5|1575.5|1578|1577|1576.3|1575.3|0
1607680800000|2020-12-11 10:00:00|1576.6|1575.6|1576.3|1575.3|1577.1|1576.1|1576.2|1575.2|0
1607681100000|2020-12-11 10:05:00|1576.5|1575.5|1577.2|1576.2|1577.2|1576.2|1575.5|1574.5|0
1607681400000|2020-12-11 10:10:00|1577.1|1576.1|1577.6|1576.6|1578.5|1577.5|1577|1576|0
1607681700000|2020-12-11 10:15:00|1577.5|1576.5|1577.2|1576.2|1577.7|1576.7|1576.8|1575.8|0
1607682000000|2020-12-11 10:20:00|1577.1|1576.1|1576.5|1575.5|1577.2|1576.2|1576.1|1575.1|0
1607682300000|2020-12-11 10:25:00|1576.3|1575.3|1575.7|1574.7|1576.5|1575.5|1575.7|1574.7|0
1607682600000|2020-12-11 10:30:00|1576|1575|1575.1|1574.1|1576.5|1575.5|1575|1574|0
1607682900000|2020-12-11 10:35:00|1575.2|1574.2|1574.8|1573.8|1575.3|1574.3|1574.6|1573.6|0
1607683200000|2020-12-11 10:40:00|1575|1574|1575|1574|1575.5|1574.5|1574.8|1573.8|0
1607683500000|2020-12-11 10:45:00|1574.8|1573.8|1573.3|1572.3|1574.8|1573.8|1573.1|1572.1|0
1607683800000|2020-12-11 10:50:00|1573.2|1572.2|1572.7|1571.7|1573.5|1572.5|1572.6|1571.6|0
1607684100000|2020-12-11 10:55:00|1572.6|1571.6|1571.7|1570.7|1573|1572|1571.6|1570.6|0
1607684400000|2020-12-11 11:00:00|1571.6|1570.6|1571.6|1570.6|1572.2|1571.2|1571|1570|0
1607684700000|2020-12-11 11:05:00|1571.5|1570.5|1569.5|1568.5|1571.6|1570.6|1569.1|1568.1|0
1607685000000|2020-12-11 11:10:00|1569.6|1568.6|1569|1568|1570.1|1569.1|1568.6|1567.6|0
1607685300000|2020-12-11 11:15:00|1568.8|1567.8|1570.5|1569.5|1570.8|1569.8|1568.7|1567.7|0
1607685600000|2020-12-11 11:20:00|1570.7|1569.7|1569.7|1568.7|1570.7|1569.7|1569.7|1568.7|0
1607685900000|2020-12-11 11:25:00|1569.6|1568.6|1570.2|1569.2|1570.5|1569.5|1569.5|1568.5|0
1607686200000|2020-12-11 11:30:00|1570.3|1569.3|1571|1570|1571.2|1570.2|1570.2|1569.2|0
1607686500000|2020-12-11 11:35:00|1570.8|1569.8|1570.3|1569.3|1570.8|1569.8|1569.6|1568.6|0
1607686800000|2020-12-11 11:40:00|1570.2|1569.2|1572|1571|1572.5|1571.5|1570.1|1569.1|0
1607687100000|2020-12-11 11:45:00|1571.8|1570.8|1573|1572|1573.2|1572.2|1571.6|1570.6|0
1607687400000|2020-12-11 11:50:00|1573.1|1572.1|1575.7|1574.7|1576|1575|1573.1|1572.1|0
1607687700000|2020-12-11 11:55:00|1576|1575|1577.8|1576.8|1579|1578|1576|1575|0
1607688000000|2020-12-11 12:00:00|1578.1|1577.1|1575.7|1574.7|1578.3|1577.3|1575.5|1574.5|0
1607688300000|2020-12-11 12:05:00|1575.3|1574.3|1575.5|1574.5|1575.7|1574.7|1575|1574|0
1607688600000|2020-12-11 12:10:00|1575.3|1574.3|1575.2|1574.2|1575.6|1574.6|1575|1574|0
1607688900000|2020-12-11 12:15:00|1575.3|1574.3|1576.5|1575.5|1577|1576|1575.2|1574.2|0
1607689200000|2020-12-11 12:20:00|1576.3|1575.3|1576.5|1575.5|1576.6|1575.6|1576.1|1575.1|0
1607689500000|2020-12-11 12:25:00|1576.6|1575.6|1576.8|1575.8|1577|1576|1576.5|1575.5|0
1607689800000|2020-12-11 12:30:00|1576.7|1575.7|1577.5|1576.5|1578|1577|1576.7|1575.7|0
1607690100000|2020-12-11 12:35:00|1577.6|1576.6|1578.2|1577.2|1578.3|1577.3|1577.5|1576.5|0
1607690400000|2020-12-11 12:40:00|1577.9|1576.9|1578.4|1577.4|1578.7|1577.7|1577.3|1576.3|0
1607690700000|2020-12-11 12:45:00|1578.7|1577.7|1578.2|1577.2|1578.7|1577.7|1577.2|1576.2|0
1607691000000|2020-12-11 12:50:00|1578|1577|1577.3|1576.3|1578.4|1577.4|1576.9|1575.9|0
1607691300000|2020-12-11 12:55:00|1577.4|1576.4|1578.2|1577.2|1578.4|1577.4|1577.4|1576.4|0
1607691600000|2020-12-11 13:00:00|1578|1577|1577.3|1576.3|1578.9|1577.9|1577.3|1576.3|0
1607691900000|2020-12-11 13:05:00|1577.4|1576.4|1578.2|1577.2|1578.2|1577.2|1576.7|1575.7|0
1607692200000|2020-12-11 13:10:00|1578|1577|1577.9|1576.9|1578.3|1577.3|1577.5|1576.5|0
1607692500000|2020-12-11 13:15:00|1577.8|1576.8|1578.2|1577.2|1578.4|1577.4|1577.4|1576.4|0
1607692800000|2020-12-11 13:20:00|1578|1577|1577.9|1576.9|1578.4|1577.4|1577.5|1576.5|0
1607693100000|2020-12-11 13:25:00|1578|1577|1578.7|1577.7|1578.9|1577.9|1578|1577|0
1607693400000|2020-12-11 13:30:00|1578.5|1577.5|1579.2|1578.2|1579.2|1578.2|1578.5|1577.5|0
1607693700000|2020-12-11 13:35:00|1579.3|1578.3|1579.5|1578.5|1579.9|1578.9|1578.7|1577.7|0
1607694000000|2020-12-11 13:40:00|1579.7|1578.7|1580.2|1579.2|1580.7|1579.7|1579.5|1578.5|0
1607694300000|2020-12-11 13:45:00|1580|1579|1579.8|1578.8|1580.2|1579.2|1579.2|1578.2|0
1607694600000|2020-12-11 13:50:00|1579.7|1578.7|1580.4|1579.4|1580.5|1579.5|1579.2|1578.2|0
1607694900000|2020-12-11 13:55:00|1580.3|1579.3|1581.2|1580.2|1581.2|1580.2|1579.2|1578.2|0
1607695200000|2020-12-11 14:00:00|1581.3|1580.3|1581.2|1580.2|1581.9|1580.9|1581|1580|0
1607695500000|2020-12-11 14:05:00|1581|1580|1580.4|1579.4|1581.2|1580.2|1579.5|1578.5|0
1607695800000|2020-12-11 14:10:00|1580.5|1579.5|1580.4|1579.4|1580.7|1579.7|1579.8|1578.8|0
1607696100000|2020-12-11 14:15:00|1580.7|1579.7|1580.7|1579.7|1581.2|1580.2|1580.4|1579.4|0
1607696400000|2020-12-11 14:20:00|1580.8|1579.8|1579.5|1578.5|1581.2|1580.2|1579.2|1578.2|0
1607696700000|2020-12-11 14:25:00|1579.7|1578.7|1576.8|1575.8|1579.7|1578.7|1576.7|1575.7|0
1607697000000|2020-12-11 14:30:00|1576.7|1575.7|1579.8|1578.8|1579.8|1578.8|1576.7|1575.7|0
1607697300000|2020-12-11 14:35:00|1579.9|1578.9|1578.2|1577.2|1579.9|1578.9|1578.2|1577.2|0
1607697600000|2020-12-11 14:40:00|1578.4|1577.4|1578.7|1577.7|1578.9|1577.9|1577.8|1576.8|0
1607697900000|2020-12-11 14:45:00|1578.8|1577.8|1579.9|1578.9|1580.2|1579.2|1578.8|1577.8|0
1607698200000|2020-12-11 14:50:00|1579.8|1578.8|1580.2|1579.2|1580.2|1579.2|1579.2|1578.2|0
1607698500000|2020-12-11 14:55:00|1580|1579|1579.3|1578.3|1580|1579|1578.9|1577.9|0
1607698800000|2020-12-11 15:00:00|1579.4|1578.4|1580.7|1579.7|1580.8|1579.8|1579.4|1578.4|0
1607699100000|2020-12-11 15:05:00|1580.8|1579.8|1580.4|1579.4|1580.8|1579.8|1579.5|1578.5|0
1607699400000|2020-12-11 15:10:00|1580.7|1579.7|1581.9|1580.9|1582|1581|1580.4|1579.4|0
1607699700000|2020-12-11 15:15:00|1581.8|1580.8|1581.9|1580.9|1582.2|1581.2|1581.2|1580.2|0
1607700000000|2020-12-11 15:20:00|1581.7|1580.7|1583.7|1582.7|1583.7|1582.7|1581.5|1580.5|1
1607700300000|2020-12-11 15:25:00|1583.8|1582.8|1584.2|1583.2|1585.2|1584.2|1583.8|1582.8|0
1607700600000|2020-12-11 15:30:00|1584|1583|1583.7|1582.7|1584.2|1583.2|1582.9|1581.9|0
1607700900000|2020-12-11 15:35:00|1583.8|1582.8|1583.8|1582.8|1584.2|1583.2|1583.4|1582.4|0
1607701200000|2020-12-11 15:40:00|1583.7|1582.7|1583.4|1582.4|1584.2|1583.2|1583.2|1582.2|0
1607701500000|2020-12-11 15:45:00|1583.3|1582.3|1581.9|1580.9|1583.8|1582.8|1581.9|1580.9|0
1607701800000|2020-12-11 15:50:00|1582|1581|1582.9|1581.9|1583.2|1582.2|1581.2|1580.2|6
1607943600000|2020-12-14 11:00:00|1586.7|1585.7|1586.4|1585.4|1587.5|1586.5|1586.4|1585.4|0
1607943900000|2020-12-14 11:05:00|1586.5|1585.5|1586.4|1585.4|1586.9|1585.9|1586|1585|53
1607944200000|2020-12-14 11:10:00|1586.3|1585.3|1585.5|1584.5|1586.4|1585.4|1585.2|1584.2|0
1607944500000|2020-12-14 11:15:00|1585.4|1584.4|1585.2|1584.2|1585.4|1584.4|1584.4|1583.4|0
1607944800000|2020-12-14 11:20:00|1585.3|1584.3|1585.4|1584.4|1585.9|1584.9|1585.3|1584.3|0
1607945100000|2020-12-14 11:25:00|1585.3|1584.3|1586.3|1585.3|1586.3|1585.3|1584.9|1583.9|0
1607945400000|2020-12-14 11:30:00|1586.2|1585.2|1586.7|1585.7|1586.7|1585.7|1586|1585|0
1607945700000|2020-12-14 11:35:00|1586.5|1585.5|1587.4|1586.4|1588.2|1587.2|1586.5|1585.5|0
1607946000000|2020-12-14 11:40:00|1587.5|1586.5|1586.3|1585.3|1587.5|1586.5|1586.3|1585.3|77
1607946300000|2020-12-14 11:45:00|1586.2|1585.2|1587.3|1586.3|1587.5|1586.5|1586|1585|0
1607946600000|2020-12-14 11:50:00|1587.2|1586.2|1587.3|1586.3|1587.3|1586.3|1586.7|1585.7|0
1607946900000|2020-12-14 11:55:00|1587.4|1586.4|1587.8|1586.8|1587.8|1586.8|1586.7|1585.7|0
1607947200000|2020-12-14 12:00:00|1587.5|1586.5|1588.5|1587.5|1588.5|1587.5|1587.3|1586.3|0
1607947500000|2020-12-14 12:05:00|1588.4|1587.4|1588|1587|1588.4|1587.4|1587.5|1586.5|0
1607947800000|2020-12-14 12:10:00|1587.8|1586.8|1587.5|1586.5|1588|1587|1587.3|1586.3|109
1607948100000|2020-12-14 12:15:00|1587.8|1586.8|1588.3|1587.3|1588.3|1587.3|1587.5|1586.5|0
1607948400000|2020-12-14 12:20:00|1588.5|1587.5|1588.3|1587.3|1588.5|1587.5|1588.3|1587.3|0
1607948700000|2020-12-14 12:25:00|1588.4|1587.4|1588.5|1587.5|1588.8|1587.8|1588.4|1587.4|0
1607949000000|2020-12-14 12:30:00|1588.7|1587.7|1589.8|1588.8|1590|1589|1588.5|1587.5|1
1607949300000|2020-12-14 12:35:00|1589.5|1588.5|1589.8|1588.8|1590|1589|1589.3|1588.3|0
1607949600000|2020-12-14 12:40:00|1589.6|1588.6|1589.6|1588.6|1590.1|1589.1|1589.6|1588.6|0
1607949900000|2020-12-14 12:45:00|1589.9|1588.9|1589.2|1588.2|1589.9|1588.9|1588.9|1587.9|0
1607950200000|2020-12-14 12:50:00|1589.1|1588.1|1588.6|1587.6|1589.2|1588.2|1588.4|1587.4|0
1607950500000|2020-12-14 12:55:00|1588.5|1587.5|1589.4|1588.4|1589.6|1588.6|1588.5|1587.5|0
1607950800000|2020-12-14 13:00:00|1589.5|1588.5|1589.9|1588.9|1590.1|1589.1|1589.1|1588.1|0
1607951100000|2020-12-14 13:05:00|1589.6|1588.6|1590.4|1589.4|1590.6|1589.6|1589.6|1588.6|0
1607951400000|2020-12-14 13:10:00|1590.6|1589.6|1590.1|1589.1|1590.9|1589.9|1589.9|1588.9|0
1607951700000|2020-12-14 13:15:00|1589.9|1588.9|1589.4|1588.4|1590.1|1589.1|1589.1|1588.1|0
1607952000000|2020-12-14 13:20:00|1589.6|1588.6|1590.1|1589.1|1590.1|1589.1|1589.4|1588.4|0
1607952300000|2020-12-14 13:25:00|1590.4|1589.4|1590.1|1589.1|1590.9|1589.9|1590.1|1589.1|0
1607952600000|2020-12-14 13:30:00|1589.9|1588.9|1589.9|1588.9|1590.1|1589.1|1589.1|1588.1|0
1607952900000|2020-12-14 13:35:00|1590.1|1589.1|1590.4|1589.4|1590.9|1589.9|1590.1|1589.1|0
1607953200000|2020-12-14 13:40:00|1590.2|1589.2|1590.4|1589.4|1590.6|1589.6|1589.6|1588.6|0
1607953500000|2020-12-14 13:45:00|1590.1|1589.1|1589.9|1588.9|1590.4|1589.4|1589.1|1588.1|0
1607953800000|2020-12-14 13:50:00|1590.1|1589.1|1589.5|1588.5|1590.6|1589.6|1589.4|1588.4|0
1607954100000|2020-12-14 13:55:00|1589.6|1588.6|1590.5|1589.5|1590.5|1589.5|1589.6|1588.6|0
1607954400000|2020-12-14 14:00:00|1590.6|1589.6|1590.7|1589.7|1590.9|1589.9|1590.5|1589.5|17
1607954700000|2020-12-14 14:05:00|1590.9|1589.9|1590|1589|1591|1590|1589.5|1588.5|3
1607955000000|2020-12-14 14:10:00|1589.7|1588.7|1588.9|1587.9|1590.2|1589.2|1588.9|1587.9|0
1607955300000|2020-12-14 14:15:00|1589.1|1588.1|1589.4|1588.4|1589.6|1588.6|1588.9|1587.9|0
1607955600000|2020-12-14 14:20:00|1589.6|1588.6|1589.4|1588.4|1589.6|1588.6|1588.9|1587.9|0
1607955900000|2020-12-14 14:25:00|1589.1|1588.1|1588.6|1587.6|1589.6|1588.6|1588.6|1587.6|0
1607956200000|2020-12-14 14:30:00|1588.9|1587.9|1590.1|1589.1|1590.4|1589.4|1587.9|1586.9|0
1607956500000|2020-12-14 14:35:00|1590.4|1589.4|1593.1|1592.1|1593.9|1592.9|1590.1|1589.1|0
1607956800000|2020-12-14 14:40:00|1592.9|1591.9|1592.6|1591.6|1593.1|1592.1|1591.7|1590.7|2
1607957100000|2020-12-14 14:45:00|1592.9|1591.9|1592.6|1591.6|1593|1592|1592.6|1591.6|0
1607957400000|2020-12-14 14:50:00|1592.4|1591.4|1594.1|1593.1|1594.4|1593.4|1591.9|1590.9|50
1607957700000|2020-12-14 14:55:00|1593.9|1592.9|1593.4|1592.4|1594.9|1593.9|1593.4|1592.4|0
1607958000000|2020-12-14 15:00:00|1593.2|1592.2|1594.2|1593.2|1594.6|1593.6|1593.1|1592.1|0
1607958300000|2020-12-14 15:05:00|1594.1|1593.1|1594.4|1593.4|1594.9|1593.9|1593.9|1592.9|0
1607958600000|2020-12-14 15:10:00|1594.5|1593.5|1596.5|1595.5|1597|1596|1594|1593|0
1607958900000|2020-12-14 15:15:00|1596.3|1595.3|1595.5|1594.5|1596.5|1595.5|1595|1594|0
1607959200000|2020-12-14 15:20:00|1595.3|1594.3|1596.3|1595.3|1596.3|1595.3|1595|1594|0
1607959500000|2020-12-14 15:25:00|1596.5|1595.5|1596|1595|1596.5|1595.5|1595|1594|0
1607959800000|2020-12-14 15:30:00|1595.8|1594.8|1596.3|1595.3|1597.3|1596.3|1595.5|1594.5|0
1607960100000|2020-12-14 15:35:00|1596|1595|1596|1595|1596.8|1595.8|1595.8|1594.8|0
1607960400000|2020-12-14 15:40:00|1596.3|1595.3|1597.3|1596.3|1597.5|1596.5|1596|1595|0
1607960700000|2020-12-14 15:45:00|1597.5|1596.5|1598.8|1597.8|1599.2|1598.2|1597.4|1596.4|1
1607961000000|2020-12-14 15:50:00|1598.9|1597.9|1601.5|1600.5|1601.7|1600.7|1598.8|1597.8|62
1608019200000|2020-12-15 08:00:00|1600.8|1599.8|1599.8|1598.8|1600.8|1599.8|1599.5|1598.5|0
1608019500000|2020-12-15 08:05:00|1600|1599|1600.8|1599.8|1602.4|1601.4|1598.5|1597.5|34
1608019800000|2020-12-15 08:10:00|1600.7|1599.7|1599|1598|1601.4|1600.4|1598|1597|0
1608020100000|2020-12-15 08:15:00|1599.2|1598.2|1598.3|1597.3|1600.9|1599.9|1598|1597|0
1608020400000|2020-12-15 08:20:00|1598.4|1597.4|1597.5|1596.5|1600.3|1599.3|1596|1595|0
1608020700000|2020-12-15 08:25:00|1597.7|1596.7|1598.8|1597.8|1598.8|1597.8|1597.3|1596.3|0
1608021000000|2020-12-15 08:30:00|1599|1598|1598.5|1597.5|1600|1599|1597.8|1596.8|0
1608021300000|2020-12-15 08:35:00|1598.8|1597.8|1597.8|1596.8|1599.3|1598.3|1597.8|1596.8|0
1608021600000|2020-12-15 08:40:00|1597.5|1596.5|1596.2|1595.2|1597.5|1596.5|1595.5|1594.5|20
1608021900000|2020-12-15 08:45:00|1596.5|1595.5|1597|1596|1598|1597|1596|1595|0
1608022200000|2020-12-15 08:50:00|1596.7|1595.7|1597.3|1596.3|1597.3|1596.3|1595.7|1594.7|0
1608022500000|2020-12-15 08:55:00|1597.5|1596.5|1598.2|1597.2|1599.1|1598.1|1596.7|1595.7|0
1608022800000|2020-12-15 09:00:00|1598.5|1597.5|1596|1595|1598.7|1597.7|1595.5|1594.5|0
1608023100000|2020-12-15 09:05:00|1595.8|1594.8|1594.2|1593.2|1596|1595|1594|1593|102
1608023400000|2020-12-15 09:10:00|1594.5|1593.5|1594.5|1593.5|1594.7|1593.7|1593.2|1592.2|0
1608023700000|2020-12-15 09:15:00|1594.7|1593.7|1594.2|1593.2|1594.7|1593.7|1593.2|1592.2|0
1608024000000|2020-12-15 09:20:00|1594.5|1593.5|1593|1592|1594.5|1593.5|1592.2|1591.2|0
1608024300000|2020-12-15 09:25:00|1592.7|1591.7|1592.5|1591.5|1593.2|1592.2|1592.5|1591.5|0
1608024600000|2020-12-15 09:30:00|1592.2|1591.2|1592|1591|1593|1592|1592|1591|0
1608024900000|2020-12-15 09:35:00|1592.1|1591.1|1591.5|1590.5|1592.1|1591.1|1591.2|1590.2|0
1608025200000|2020-12-15 09:40:00|1591.2|1590.2|1594|1593|1594|1593|1591.2|1590.2|0
1608025500000|2020-12-15 09:45:00|1593.7|1592.7|1594.5|1593.5|1594.7|1593.7|1593.5|1592.5|0
1608025800000|2020-12-15 09:50:00|1594.2|1593.2|1594.5|1593.5|1594.7|1593.7|1593.7|1592.7|0
1608026100000|2020-12-15 09:55:00|1594.6|1593.6|1592.7|1591.7|1594.7|1593.7|1592.7|1591.7|0
1608026400000|2020-12-15 10:00:00|1592.5|1591.5|1592|1591|1593|1592|1591.7|1590.7|0
1608026700000|2020-12-15 10:05:00|1591.7|1590.7|1592|1591|1592.5|1591.5|1591.7|1590.7|103
1608027000000|2020-12-15 10:10:00|1592.1|1591.1|1591.2|1590.2|1592.2|1591.2|1591.2|1590.2|0
1608027300000|2020-12-15 10:15:00|1591.5|1590.5|1591.5|1590.5|1591.6|1590.6|1591|1590|0
1608027600000|2020-12-15 10:20:00|1591.2|1590.2|1590.7|1589.7|1591.7|1590.7|1590.7|1589.7|0
1608027900000|2020-12-15 10:25:00|1590.5|1589.5|1590.7|1589.7|1590.7|1589.7|1590.2|1589.2|0
1608028200000|2020-12-15 10:30:00|1590.5|1589.5|1587.2|1586.2|1591|1590|1587.2|1586.2|0
1608028500000|2020-12-15 10:35:00|1587|1586|1588.2|1587.2|1588.2|1587.2|1586.2|1585.2|38
1608028800000|2020-12-15 10:40:00|1588|1587|1587.5|1586.5|1588.5|1587.5|1587.5|1586.5|0
1608029100000|2020-12-15 10:45:00|1587.7|1586.7|1589|1588|1589.2|1588.2|1587.5|1586.5|0
1608029400000|2020-12-15 10:50:00|1589.2|1588.2|1589.2|1588.2|1590.3|1589.3|1588.7|1587.7|0
1608029700000|2020-12-15 10:55:00|1589|1588|1588.2|1587.2|1589.2|1588.2|1588|1587|0
1608030000000|2020-12-15 11:00:00|1588|1587|1588|1587|1588.6|1587.6|1587.7|1586.7|0
1608030300000|2020-12-15 11:05:00|1587.7|1586.7|1587.5|1586.5|1588|1587|1587.2|1586.2|0
1608030600000|2020-12-15 11:10:00|1587.7|1586.7|1588|1587|1588|1587|1587|1586|0
1608030900000|2020-12-15 11:15:00|1588.2|1587.2|1588|1587|1588.5|1587.5|1587.7|1586.7|0
1608031200000|2020-12-15 11:20:00|1587.7|1586.7|1587.7|1586.7|1588|1587|1587.2|1586.2|0
1608031500000|2020-12-15 11:25:00|1588|1587|1587.5|1586.5|1588.5|1587.5|1587.5|1586.5|0
1608031800000|2020-12-15 11:30:00|1587.2|1586.2|1585.7|1584.7|1587.2|1586.2|1585.7|1584.7|0
1608032100000|2020-12-15 11:35:00|1586|1585|1586.5|1585.5|1586.5|1585.5|1586|1585|0
1608032400000|2020-12-15 11:40:00|1586.7|1585.7|1587.7|1586.7|1587.7|1586.7|1586.5|1585.5|0
1608032700000|2020-12-15 11:45:00|1588|1587|1587.7|1586.7|1588|1587|1587.2|1586.2|0
1608033000000|2020-12-15 11:50:00|1587.5|1586.5|1587.1|1586.1|1587.7|1586.7|1586.3|1585.3|3
1608033300000|2020-12-15 11:55:00|1587.2|1586.2|1587|1586|1587.8|1586.8|1587|1586|0
1608033600000|2020-12-15 12:00:00|1587.1|1586.1|1586.5|1585.5|1587.1|1586.1|1586.5|1585.5|100
1608033900000|2020-12-15 12:05:00|1586.2|1585.2|1587.5|1586.5|1587.5|1586.5|1586|1585|0
1608034200000|2020-12-15 12:10:00|1587.2|1586.2|1587|1586|1587.2|1586.2|1586.7|1585.7|0
1608034500000|2020-12-15 12:15:00|1586.7|1585.7|1587.5|1586.5|1587.5|1586.5|1586.7|1585.7|100
1608034800000|2020-12-15 12:20:00|1587.6|1586.6|1586.7|1585.7|1587.7|1586.7|1586.7|1585.7|0
1608035100000|2020-12-15 12:25:00|1586.5|1585.5|1586|1585|1586.7|1585.7|1585.7|1584.7|0
1608035400000|2020-12-15 12:30:00|1585.7|1584.7|1586|1585|1586.8|1585.8|1585.7|1584.7|0
1608035700000|2020-12-15 12:35:00|1585.7|1584.7|1585.2|1584.2|1585.7|1584.7|1584.5|1583.5|0
1608036000000|2020-12-15 12:40:00|1585|1584|1585.2|1584.2|1585.2|1584.2|1584.7|1583.7|0
1608036300000|2020-12-15 12:45:00|1585.4|1584.4|1586.7|1585.7|1586.9|1585.9|1585.4|1584.4|0
1608036600000|2020-12-15 12:50:00|1586.9|1585.9|1586.5|1585.5|1587.2|1586.2|1586|1585|0
1608036900000|2020-12-15 12:55:00|1586.4|1585.4|1586.7|1585.7|1586.7|1585.7|1585.7|1584.7|0
1608037200000|2020-12-15 13:00:00|1587|1586|1585.2|1584.2|1587.2|1586.2|1584|1583|0
1608037500000|2020-12-15 13:05:00|1585.4|1584.4|1586.7|1585.7|1586.9|1585.9|1585.2|1584.2|0
1608037800000|2020-12-15 13:10:00|1586.5|1585.5|1585.2|1584.2|1586.5|1585.5|1584.5|1583.5|2
1608038100000|2020-12-15 13:15:00|1585.1|1584.1|1584|1583|1585.2|1584.2|1584|1583|0
1608038400000|2020-12-15 13:20:00|1583.7|1582.7|1584|1583|1584.5|1583.5|1583|1582|0
1608038700000|2020-12-15 13:25:00|1584.1|1583.1|1586.5|1585.5|1586.7|1585.7|1584|1583|0
1608039000000|2020-12-15 13:30:00|1586.7|1585.7|1586.7|1585.7|1587.2|1586.2|1585.7|1584.7|0
1608039300000|2020-12-15 13:35:00|1586.5|1585.5|1586.7|1585.7|1587|1586|1586.5|1585.5|0
1608039600000|2020-12-15 13:40:00|1586.5|1585.5|1588|1587|1588.1|1587.1|1586.2|1585.2|0
1608039900000|2020-12-15 13:45:00|1588.1|1587.1|1588.2|1587.2|1588.5|1587.5|1588|1587|0
1608040200000|2020-12-15 13:50:00|1588.1|1587.1|1589|1588|1589|1588|1587.9|1586.9|50
1608040500000|2020-12-15 13:55:00|1588.9|1587.9|1588.9|1587.9|1589.2|1588.2|1588.7|1587.7|0
1608040800000|2020-12-15 14:00:00|1589|1588|1587.2|1586.2|1589|1588|1587.2|1586.2|0
1608041100000|2020-12-15 14:05:00|1587.5|1586.5|1587|1586|1587.5|1586.5|1586|1585|0
1608041400000|2020-12-15 14:10:00|1587.1|1586.1|1588.5|1587.5|1588.5|1587.5|1587|1586|0
1608041700000|2020-12-15 14:15:00|1588.6|1587.6|1588.6|1587.6|1588.6|1587.6|1588.2|1587.2|0
1608042000000|2020-12-15 14:20:00|1588.5|1587.5|1588|1587|1589|1588|1587.5|1586.5|0
1608042300000|2020-12-15 14:25:00|1587.9|1586.9|1587.7|1586.7|1588.2|1587.2|1587|1586|37
1608042600000|2020-12-15 14:30:00|1587.5|1586.5|1587|1586|1588.5|1587.5|1587|1586|35
1608042900000|2020-12-15 14:35:00|1586.7|1585.7|1588|1587|1588|1587|1586|1585|37
1608043200000|2020-12-15 14:40:00|1588.2|1587.2|1588.5|1587.5|1588.6|1587.6|1586.7|1585.7|37
1608043500000|2020-12-15 14:45:00|1588.2|1587.2|1589|1588|1589|1588|1587.7|1586.7|34
1608043800000|2020-12-15 14:50:00|1589.1|1588.1|1589.1|1588.1|1589.2|1588.2|1588.7|1587.7|38
1608044100000|2020-12-15 14:55:00|1589.2|1588.2|1590.5|1589.5|1590.7|1589.7|1589.1|1588.1|41
1608044400000|2020-12-15 15:00:00|1590.7|1589.7|1589|1588|1591|1590|1589|1588|37
1608044700000|2020-12-15 15:05:00|1588.7|1587.7|1590.4|1589.4|1590.4|1589.4|1588.6|1587.6|36
1608045000000|2020-12-15 15:10:00|1590.6|1589.6|1592.1|1591.1|1592.1|1591.1|1590.3|1589.3|0
1608045300000|2020-12-15 15:15:00|1591.8|1590.8|1590.2|1589.2|1591.8|1590.8|1589.7|1588.7|9
1608045600000|2020-12-15 15:20:00|1591.2|1590.2|1593.1|1592.1|1593.3|1592.3|1591.1|1590.1|11
1608045900000|2020-12-15 15:25:00|1592.8|1591.8|1593.1|1592.1|1593.1|1592.1|1592.3|1591.3|0
1608046200000|2020-12-15 15:30:00|1592.9|1591.9|1594.3|1593.3|1594.3|1593.3|1592.9|1591.9|0
1608046500000|2020-12-15 15:35:00|1594.4|1593.4|1594.1|1593.1|1594.6|1593.6|1593.2|1592.2|50
1608046800000|2020-12-15 15:40:00|1594.2|1593.2|1595.6|1594.6|1595.8|1594.8|1594.2|1593.2|10
1608047100000|2020-12-15 15:45:00|1595.7|1594.7|1596.3|1595.3|1596.3|1595.3|1595.3|1594.3|17
1608047400000|2020-12-15 15:50:00|1596.4|1595.4|1597.1|1596.1|1597.2|1596.2|1595.8|1594.8|18
1608105900000|2020-12-16 08:05:00|1599.6|1598.6|1596.8|1595.8|1599.6|1598.6|1595.8|1594.8|85
1608106200000|2020-12-16 08:10:00|1596.6|1595.6|1597.4|1596.4|1597.6|1596.6|1595.1|1594.1|125
1608106500000|2020-12-16 08:15:00|1598.2|1597.2|1600.1|1599.1|1600.1|1599.1|1596.9|1595.9|0
1608106800000|2020-12-16 08:20:00|1600.3|1599.3|1598.6|1597.6|1600.8|1599.8|1598.6|1597.6|0
1608107100000|2020-12-16 08:25:00|1598.8|1597.8|1599.8|1598.8|1600.1|1599.1|1598.3|1597.3|0
1608107400000|2020-12-16 08:30:00|1600.6|1599.6|1600.3|1599.3|1601.3|1600.3|1600.1|1599.1|0
1608107700000|2020-12-16 08:35:00|1600.1|1599.1|1599.4|1598.4|1601.1|1600.1|1599.2|1598.2|14
1608108000000|2020-12-16 08:40:00|1599.3|1598.3|1599.1|1598.1|1599.4|1598.4|1599|1598|3
1608108300000|2020-12-16 08:45:00|1599.3|1598.3|1601.9|1600.9|1601.9|1600.9|1598.9|1597.9|16
1608108600000|2020-12-16 08:50:00|1602|1601|1602.5|1601.5|1603.4|1602.4|1602|1601|55
1608108900000|2020-12-16 08:55:00|1602.6|1601.6|1602.8|1601.8|1603.4|1602.4|1602.6|1601.6|0
1608109200000|2020-12-16 09:00:00|1603.1|1602.1|1603.1|1602.1|1604|1603|1602.8|1601.8|0
1608109500000|2020-12-16 09:05:00|1603.3|1602.3|1602.9|1601.9|1603.4|1602.4|1602.5|1601.5|0
1608109800000|2020-12-16 09:10:00|1603.1|1602.1|1603.4|1602.4|1603.6|1602.6|1602.9|1601.9|0
1608110100000|2020-12-16 09:15:00|1603.5|1602.5|1603.4|1602.4|1603.6|1602.6|1603.1|1602.1|3
1608110400000|2020-12-16 09:20:00|1603.5|1602.5|1602.6|1601.6|1603.9|1602.9|1602.6|1601.6|0
1608110700000|2020-12-16 09:25:00|1602.5|1601.5|1603.1|1602.1|1603.3|1602.3|1602.5|1601.5|0
1608111000000|2020-12-16 09:30:00|1603.3|1602.3|1605.9|1604.9|1605.9|1604.9|1603.3|1602.3|0
1608111300000|2020-12-16 09:35:00|1606.1|1605.1|1605.1|1604.1|1606.4|1605.4|1604.9|1603.9|0
1608111600000|2020-12-16 09:40:00|1605|1604|1606.4|1605.4|1606.4|1605.4|1605|1604|0
1608111900000|2020-12-16 09:45:00|1606.3|1605.3|1605.8|1604.8|1606.4|1605.4|1605.8|1604.8|0
1608112200000|2020-12-16 09:50:00|1605.9|1604.9|1605|1604|1605.9|1604.9|1605|1604|0
1608112500000|2020-12-16 09:55:00|1604.9|1603.9|1605.5|1604.5|1605.9|1604.9|1604.4|1603.4|0
1608112800000|2020-12-16 10:00:00|1605.6|1604.6|1605|1604|1605.6|1604.6|1604.8|1603.8|0
1608113100000|2020-12-16 10:05:00|1605.1|1604.1|1604.3|1603.3|1605.4|1604.4|1604|1603|0
1608113400000|2020-12-16 10:10:00|1604.1|1603.1|1604.1|1603.1|1604.3|1603.3|1604|1603|0
1608113700000|2020-12-16 10:15:00|1604|1603|1604.6|1603.6|1604.8|1603.8|1604|1603|0
1608114000000|2020-12-16 10:20:00|1604.8|1603.8|1603.9|1602.9|1604.8|1603.8|1603.9|1602.9|0
1608114300000|2020-12-16 10:25:00|1604|1603|1604.8|1603.8|1604.9|1603.9|1604|1603|0
1608114600000|2020-12-16 10:30:00|1604.9|1603.9|1605|1604|1606.6|1605.6|1604|1603|1
1608114900000|2020-12-16 10:35:00|1604.9|1603.9|1606.1|1605.1|1606.1|1605.1|1604.9|1603.9|0
1608115200000|2020-12-16 10:40:00|1605.9|1604.9|1604.9|1603.9|1605.9|1604.9|1604.9|1603.9|0
1608115500000|2020-12-16 10:45:00|1604.8|1603.8|1606.3|1605.3|1606.3|1605.3|1604.4|1603.4|0
1608115800000|2020-12-16 10:50:00|1606.4|1605.4|1606.6|1605.6|1607.1|1606.1|1606.1|1605.1|0
1608116100000|2020-12-16 10:55:00|1606.9|1605.9|1606.5|1605.5|1607|1606|1606.3|1605.3|0
1608116400000|2020-12-16 11:00:00|1606.6|1605.6|1607.6|1606.6|1607.8|1606.8|1606.1|1605.1|0
1608116700000|2020-12-16 11:05:00|1607.8|1606.8|1608.5|1607.5|1608.6|1607.6|1607.6|1606.6|0
1608117000000|2020-12-16 11:10:00|1608.4|1607.4|1609|1608|1609.1|1608.1|1607.9|1606.9|1
1608117300000|2020-12-16 11:15:00|1608.8|1607.8|1609|1608|1609.4|1608.4|1608.6|1607.6|0
1608117600000|2020-12-16 11:20:00|1609.1|1608.1|1608|1607|1609.1|1608.1|1607.8|1606.8|0
1608117900000|2020-12-16 11:25:00|1608.3|1607.3|1607.9|1606.9|1608.4|1607.4|1607.8|1606.8|0
1608118200000|2020-12-16 11:30:00|1607.8|1606.8|1607.8|1606.8|1608.6|1607.6|1607.8|1606.8|0
1608118500000|2020-12-16 11:35:00|1607.9|1606.9|1608|1607|1608.4|1607.4|1607.6|1606.6|0
1608118800000|2020-12-16 11:40:00|1607.9|1606.9|1608.4|1607.4|1608.5|1607.5|1607.3|1606.3|0
1608119100000|2020-12-16 11:45:00|1608.3|1607.3|1609.3|1608.3|1609.3|1608.3|1607.9|1606.9|0
1608119400000|2020-12-16 11:50:00|1609.1|1608.1|1608.5|1607.5|1609.3|1608.3|1608.4|1607.4|0
1608119700000|2020-12-16 11:55:00|1608.4|1607.4|1608.6|1607.6|1608.6|1607.6|1607.6|1606.6|0
1608120000000|2020-12-16 12:00:00|1608.5|1607.5|1608.8|1607.8|1608.8|1607.8|1608.3|1607.3|0
1608120300000|2020-12-16 12:05:00|1609|1608|1608.6|1607.6|1609|1608|1608.3|1607.3|0
1608120600000|2020-12-16 12:10:00|1608.8|1607.8|1609.3|1608.3|1609.4|1608.4|1608.8|1607.8|0
1608120900000|2020-12-16 12:15:00|1609.4|1608.4|1608.5|1607.5|1609.5|1608.5|1608.4|1607.4|0
1608121200000|2020-12-16 12:20:00|1608.4|1607.4|1607.6|1606.6|1608.5|1607.5|1607.4|1606.4|0
1608121500000|2020-12-16 12:25:00|1607.9|1606.9|1607.1|1606.1|1607.9|1606.9|1606.4|1605.4|0
1608121800000|2020-12-16 12:30:00|1606.9|1605.9|1608.6|1607.6|1608.6|1607.6|1606.4|1605.4|266
1608122100000|2020-12-16 12:35:00|1608.8|1607.8|1608.6|1607.6|1609.1|1608.1|1608.5|1607.5|0
1608122400000|2020-12-16 12:40:00|1609|1608|1608.6|1607.6|1609|1608|1608.4|1607.4|101
1608122700000|2020-12-16 12:45:00|1608.4|1607.4|1609.6|1608.6|1609.6|1608.6|1608.1|1607.1|49
1608123000000|2020-12-16 12:50:00|1609.7|1608.7|1609.9|1608.9|1610.4|1609.4|1609.5|1608.5|0
1608123300000|2020-12-16 12:55:00|1610.1|1609.1|1608.7|1607.7|1610.4|1609.4|1608.7|1607.7|0
1608123600000|2020-12-16 13:00:00|1608.9|1607.9|1608.1|1607.1|1608.9|1607.9|1608|1607|0
1608123900000|2020-12-16 13:05:00|1608.2|1607.2|1612.1|1611.1|1612.7|1611.7|1608.1|1607.1|0
1608124200000|2020-12-16 13:10:00|1612|1611|1613.1|1612.1|1614.4|1613.4|1610.5|1609.5|0
1608124500000|2020-12-16 13:15:00|1613.2|1612.2|1613|1612|1613.2|1612.2|1612.4|1611.4|0
1608124800000|2020-12-16 13:20:00|1613.1|1612.1|1614.9|1613.9|1614.9|1613.9|1612.7|1611.7|15
1608125100000|2020-12-16 13:25:00|1614.6|1613.6|1611.6|1610.6|1614.6|1613.6|1611.6|1610.6|0
1608125400000|2020-12-16 13:30:00|1611.9|1610.9|1611.6|1610.6|1612.4|1611.4|1610.9|1609.9|0
1608125700000|2020-12-16 13:35:00|1611.9|1610.9|1612.6|1611.6|1612.6|1611.6|1611.1|1610.1|0
1608126000000|2020-12-16 13:40:00|1612.9|1611.9|1612.9|1611.9|1614.1|1613.1|1612.6|1611.6|0
1608126300000|2020-12-16 13:45:00|1612.7|1611.7|1614.1|1613.1|1614.9|1613.9|1612.7|1611.7|30
1608126600000|2020-12-16 13:50:00|1614.4|1613.4|1615.6|1614.6|1615.9|1614.9|1614.1|1613.1|0
1608126900000|2020-12-16 13:55:00|1615.9|1614.9|1615.4|1614.4|1615.9|1614.9|1615.1|1614.1|0
1608127200000|2020-12-16 14:00:00|1615.1|1614.1|1615.6|1614.6|1615.9|1614.9|1614.9|1613.9|0
1608127500000|2020-12-16 14:05:00|1615.9|1614.9|1615.4|1614.4|1615.9|1614.9|1614.9|1613.9|0
1608127800000|2020-12-16 14:10:00|1615.6|1614.6|1615.2|1614.2|1615.6|1614.6|1614.6|1613.6|0
1608128100000|2020-12-16 14:15:00|1615.1|1614.1|1615.6|1614.6|1616.1|1615.1|1614.6|1613.6|22
1608128400000|2020-12-16 14:20:00|1615.2|1614.2|1614.7|1613.7|1615.2|1614.2|1614.7|1613.7|0
1608128700000|2020-12-16 14:25:00|1614.6|1613.6|1615.1|1614.1|1615.1|1614.1|1614.1|1613.1|0
1608129000000|2020-12-16 14:30:00|1614.7|1613.7|1614.6|1613.6|1614.7|1613.7|1613.9|1612.9|0
1608129300000|2020-12-16 14:35:00|1614.5|1613.5|1612.7|1611.7|1614.5|1613.5|1612.7|1611.7|0
1608129600000|2020-12-16 14:40:00|1612.6|1611.6|1611.2|1610.2|1612.7|1611.7|1611.1|1610.1|0
1608129900000|2020-12-16 14:45:00|1611.4|1610.4|1611.2|1610.2|1612.6|1611.6|1611.2|1610.2|0
1608130200000|2020-12-16 14:50:00|1611.1|1610.1|1610.4|1609.4|1611.1|1610.1|1610.4|1609.4|0
1608130500000|2020-12-16 14:55:00|1610.2|1609.2|1611.2|1610.2|1611.2|1610.2|1609.6|1608.6|0
1608130800000|2020-12-16 15:00:00|1611.9|1610.9|1612.7|1611.7|1613.1|1612.1|1611.2|1610.2|0
1608131100000|2020-12-16 15:05:00|1612.6|1611.6|1614.1|1613.1|1614.2|1613.2|1611.1|1610.1|0
1608131400000|2020-12-16 15:10:00|1614|1613|1612.4|1611.4|1614.2|1613.2|1612.4|1611.4|0
1608131700000|2020-12-16 15:15:00|1612.3|1611.3|1613.9|1612.9|1613.9|1612.9|1612.3|1611.3|324
1608132000000|2020-12-16 15:20:00|1613.8|1612.8|1614.8|1613.8|1614.8|1613.8|1612.9|1611.9|0
1608132300000|2020-12-16 15:25:00|1614.9|1613.9|1613.8|1612.8|1615.2|1614.2|1613.8|1612.8|0
1608132600000|2020-12-16 15:30:00|1613.9|1612.9|1614.3|1613.3|1614.3|1613.3|1613.8|1612.8|0
1608132900000|2020-12-16 15:35:00|1614.2|1613.2|1612.8|1611.8|1614.2|1613.2|1612.7|1611.7|76
1608133200000|2020-12-16 15:40:00|1612.9|1611.9|1612.5|1611.5|1613.7|1612.7|1612.4|1611.4|84
1608133500000|2020-12-16 15:45:00|1612.4|1611.4|1612.4|1611.4|1612.8|1611.8|1611.7|1610.7|155
1608133800000|2020-12-16 15:50:00|1612.5|1611.5|1612.5|1611.5|1613.2|1612.2|1612.3|1611.3|5
1608192300000|2020-12-17 08:05:00|1622.7|1621.7|1624.7|1623.7|1625.3|1624.3|1622.7|1621.7|0
1608192600000|2020-12-17 08:10:00|1624.8|1623.8|1625|1624|1627.9|1626.9|1624.8|1623.8|15
1608192900000|2020-12-17 08:15:00|1624.9|1623.9|1624.4|1623.4|1624.9|1623.9|1622.2|1621.2|0
1608193200000|2020-12-17 08:20:00|1624.7|1623.7|1624.7|1623.7|1625.8|1624.8|1624|1623|4
1608193500000|2020-12-17 08:25:00|1624.8|1623.8|1624.4|1623.4|1624.8|1623.8|1624.3|1623.3|0
1608193800000|2020-12-17 08:30:00|1624.8|1623.8|1627.5|1626.5|1628|1627|1624.8|1623.8|9
1608194100000|2020-12-17 08:35:00|1627.4|1626.4|1626.5|1625.5|1628|1627|1625.7|1624.7|0
1608194400000|2020-12-17 08:40:00|1626.6|1625.6|1625.8|1624.8|1626.8|1625.8|1625.2|1624.2|0
1608194700000|2020-12-17 08:45:00|1625.7|1624.7|1626.6|1625.6|1627.3|1626.3|1625.2|1624.2|0
1608195000000|2020-12-17 08:50:00|1626.7|1625.7|1626.5|1625.5|1626.7|1625.7|1625.2|1624.2|0
1608195300000|2020-12-17 08:55:00|1626.1|1625.1|1626|1625|1626.6|1625.6|1625.2|1624.2|0
1608195600000|2020-12-17 09:00:00|1625.8|1624.8|1625.2|1624.2|1626.6|1625.6|1625.2|1624.2|0
1608195900000|2020-12-17 09:05:00|1625.3|1624.3|1626.5|1625.5|1626.7|1625.7|1625.2|1624.2|0
1608196200000|2020-12-17 09:10:00|1626.6|1625.6|1623|1622|1626.6|1625.6|1623|1622|0
1608196500000|2020-12-17 09:15:00|1622.8|1621.8|1624.6|1623.6|1624.6|1623.6|1622.3|1621.3|0
1608196800000|2020-12-17 09:20:00|1624.7|1623.7|1622.3|1621.3|1624.7|1623.7|1622.3|1621.3|0
1608197100000|2020-12-17 09:25:00|1622.2|1621.2|1622.2|1621.2|1622.3|1621.3|1621.3|1620.3|0
1608197400000|2020-12-17 09:30:00|1622.3|1621.3|1622.3|1621.3|1623.8|1622.8|1622.1|1621.1|1
1608197700000|2020-12-17 09:35:00|1622.2|1621.2|1624.2|1623.2|1624.3|1623.3|1622.1|1621.1|0
1608198000000|2020-12-17 09:40:00|1624.3|1623.3|1623.1|1622.1|1624.5|1623.5|1623.1|1622.1|0
1608198300000|2020-12-17 09:45:00|1623|1622|1621.2|1620.2|1623.1|1622.1|1621.2|1620.2|0
1608198600000|2020-12-17 09:50:00|1621.3|1620.3|1620.7|1619.7|1621.6|1620.6|1620.2|1619.2|0
1608198900000|2020-12-17 09:55:00|1620.5|1619.5|1618.2|1617.2|1620.7|1619.7|1618.2|1617.2|0
1608199200000|2020-12-17 10:00:00|1618.3|1617.3|1618.2|1617.2|1619.1|1618.1|1618.2|1617.2|103
1608199500000|2020-12-17 10:05:00|1618.3|1617.3|1616.3|1615.3|1618.5|1617.5|1616.3|1615.3|0
1608199800000|2020-12-17 10:10:00|1616.2|1615.2|1617|1616|1617|1616|1615.5|1614.5|0
1608200100000|2020-12-17 10:15:00|1616.8|1615.8|1616.2|1615.2|1617.2|1616.2|1616.2|1615.2|305
1608200400000|2020-12-17 10:20:00|1616.3|1615.3|1616.2|1615.2|1617.1|1616.1|1616.2|1615.2|0
1608200700000|2020-12-17 10:25:00|1616.1|1615.1|1615.5|1614.5|1616.1|1615.1|1614.8|1613.8|0
1608201000000|2020-12-17 10:30:00|1615.3|1614.3|1615.5|1614.5|1615.6|1614.6|1614.7|1613.7|0
1608201300000|2020-12-17 10:35:00|1615.6|1614.6|1615.6|1614.6|1616.2|1615.2|1615.2|1614.2|0
1608201600000|2020-12-17 10:40:00|1615.5|1614.5|1615.6|1614.6|1616.1|1615.1|1615.5|1614.5|0
1608201900000|2020-12-17 10:45:00|1615.5|1614.5|1616.2|1615.2|1616.3|1615.3|1615.3|1614.3|0
1608202200000|2020-12-17 10:50:00|1616.3|1615.3|1617.1|1616.1|1617.6|1616.6|1616.1|1615.1|0
1608202500000|2020-12-17 10:55:00|1617.2|1616.2|1617.5|1616.5|1618.8|1617.8|1617|1616|0
1608202800000|2020-12-17 11:00:00|1617.1|1616.1|1617|1616|1617.1|1616.1|1616.7|1615.7|0
1608203100000|2020-12-17 11:05:00|1616.8|1615.8|1615.2|1614.2|1617|1616|1615.2|1614.2|0
1608203400000|2020-12-17 11:10:00|1615.3|1614.3|1616.3|1615.3|1616.3|1615.3|1615.2|1614.2|0
1608203700000|2020-12-17 11:15:00|1616.2|1615.2|1617.7|1616.7|1617.8|1616.8|1616.2|1615.2|0
1608204000000|2020-12-17 11:20:00|1617.6|1616.6|1617.7|1616.7|1617.8|1616.8|1617.5|1616.5|0
1608204300000|2020-12-17 11:25:00|1617.6|1616.6|1617.8|1616.8|1617.8|1616.8|1617|1616|0
1608204600000|2020-12-17 11:30:00|1617.7|1616.7|1617.8|1616.8|1617.8|1616.8|1617.6|1616.6|0
1608204900000|2020-12-17 11:35:00|1617.7|1616.7|1617.6|1616.6|1618.5|1617.5|1617.5|1616.5|0
1608205200000|2020-12-17 11:40:00|1617.7|1616.7|1615.6|1614.6|1617.7|1616.7|1615.6|1614.6|0
1608205500000|2020-12-17 11:45:00|1616|1615|1616.2|1615.2|1616.2|1615.2|1616|1615|0
1608205800000|2020-12-17 11:50:00|1616.3|1615.3|1616.2|1615.2|1616.7|1615.7|1616|1615|0
1608206100000|2020-12-17 11:55:00|1616.1|1615.1|1616.7|1615.7|1616.8|1615.8|1616|1615|0
1608206400000|2020-12-17 12:00:00|1616.8|1615.8|1616.3|1615.3|1617.1|1616.1|1616.1|1615.1|0
1608206700000|2020-12-17 12:05:00|1616.2|1615.2|1615.3|1614.3|1616.3|1615.3|1615.2|1614.2|0
1608207000000|2020-12-17 12:10:00|1615.5|1614.5|1614.7|1613.7|1615.5|1614.5|1614.1|1613.1|0
1608207300000|2020-12-17 12:15:00|1614.8|1613.8|1614.6|1613.6|1614.8|1613.8|1614.1|1613.1|145
1608207600000|2020-12-17 12:20:00|1614.7|1613.7|1615.3|1614.3|1615.5|1614.5|1614.1|1613.1|0
1608207900000|2020-12-17 12:25:00|1615.2|1614.2|1615.2|1614.2|1615.5|1614.5|1614.6|1613.6|0
1608208200000|2020-12-17 12:30:00|1614.8|1613.8|1614.6|1613.6|1614.8|1613.8|1614.6|1613.6|0
1608208500000|2020-12-17 12:35:00|1614.5|1613.5|1613.2|1612.2|1614.5|1613.5|1613.2|1612.2|0
1608208800000|2020-12-17 12:40:00|1613.4|1612.4|1613.9|1612.9|1614.7|1613.7|1613.1|1612.1|0
1608209100000|2020-12-17 12:45:00|1613.7|1612.7|1614.6|1613.6|1614.7|1613.7|1613.7|1612.7|0
1608209400000|2020-12-17 12:50:00|1614.5|1613.5|1614.9|1613.9|1615.4|1614.4|1614.5|1613.5|0
1608209700000|2020-12-17 12:55:00|1614.7|1613.7|1615.2|1614.2|1615.5|1614.5|1614.7|1613.7|0
1608210000000|2020-12-17 13:00:00|1615.4|1614.4|1614.6|1613.6|1615.5|1614.5|1614.6|1613.6|0
1608210300000|2020-12-17 13:05:00|1614.7|1613.7|1614|1613|1615.5|1614.5|1613.9|1612.9|0
1608210600000|2020-12-17 13:10:00|1613.9|1612.9|1614.6|1613.6|1614.9|1613.9|1613.9|1612.9|0
1608210900000|2020-12-17 13:15:00|1614.7|1613.7|1614.9|1613.9|1615.5|1614.5|1614|1613|0
1608211200000|2020-12-17 13:20:00|1614.7|1613.7|1614.5|1613.5|1615.6|1614.6|1614|1613|0
1608211500000|2020-12-17 13:25:00|1614.6|1613.6|1614.9|1613.9|1615.6|1614.6|1614.6|1613.6|0
1608211800000|2020-12-17 13:30:00|1615.2|1614.2|1615.5|1614.5|1615.5|1614.5|1614.9|1613.9|0
1608212100000|2020-12-17 13:35:00|1616.1|1615.1|1617.1|1616.1|1617.2|1616.2|1616|1615|0
1608212400000|2020-12-17 13:40:00|1617.2|1616.2|1615.5|1614.5|1617.2|1616.2|1615|1614|0
1608212700000|2020-12-17 13:45:00|1615.4|1614.4|1615.5|1614.5|1616|1615|1615.4|1614.4|0
1608213000000|2020-12-17 13:50:00|1615.6|1614.6|1615.9|1614.9|1615.9|1614.9|1615.4|1614.4|0
1608213300000|2020-12-17 13:55:00|1616|1615|1616|1615|1616.1|1615.1|1615.1|1614.1|0
1608213600000|2020-12-17 14:00:00|1616.1|1615.1|1616.5|1615.5|1616.9|1615.9|1616|1615|3
1608213900000|2020-12-17 14:05:00|1616.4|1615.4|1615.7|1614.7|1616.4|1615.4|1615.2|1614.2|0
1608214200000|2020-12-17 14:10:00|1615.9|1614.9|1615.4|1614.4|1615.9|1614.9|1615.2|1614.2|0
1608214500000|2020-12-17 14:15:00|1615.2|1614.2|1615.1|1614.1|1615.5|1614.5|1614.9|1613.9|0
1608214800000|2020-12-17 14:20:00|1615.2|1614.2|1615|1614|1615.2|1614.2|1614.9|1613.9|0
1608215100000|2020-12-17 14:25:00|1614.9|1613.9|1615.1|1614.1|1615.5|1614.5|1614.9|1613.9|3
1608215400000|2020-12-17 14:30:00|1615.2|1614.2|1616.9|1615.9|1617|1616|1615.2|1614.2|0
1608215700000|2020-12-17 14:35:00|1617|1616|1616.9|1615.9|1617.6|1616.6|1616.4|1615.4|0
1608216000000|2020-12-17 14:40:00|1616.2|1615.2|1618.1|1617.1|1618.1|1617.1|1616.2|1615.2|0
1608216300000|2020-12-17 14:45:00|1618.2|1617.2|1618.9|1617.9|1618.9|1617.9|1617.4|1616.4|50
1608216600000|2020-12-17 14:50:00|1618.7|1617.7|1617.1|1616.1|1620.1|1619.1|1617.1|1616.1|50
1608216900000|2020-12-17 14:55:00|1617|1616|1616.2|1615.2|1617.1|1616.1|1616.2|1615.2|0
1608217200000|2020-12-17 15:00:00|1616.5|1615.5|1618.4|1617.4|1618.6|1617.6|1616.4|1615.4|0
1608217500000|2020-12-17 15:05:00|1618.5|1617.5|1618.6|1617.6|1619.2|1618.2|1618|1617|0
1608217800000|2020-12-17 15:10:00|1618.7|1617.7|1617.3|1616.3|1618.7|1617.7|1616.9|1615.9|0
1608218100000|2020-12-17 15:15:00|1617.1|1616.1|1617.6|1616.6|1617.6|1616.6|1615.8|1614.8|0
1608218400000|2020-12-17 15:20:00|1617.8|1616.8|1618.8|1617.8|1618.8|1617.8|1617.8|1616.8|0
1608218700000|2020-12-17 15:25:00|1618.6|1617.6|1619.1|1618.1|1619.1|1618.1|1618.3|1617.3|0
1608219000000|2020-12-17 15:30:00|1618.8|1617.8|1619.1|1618.1|1619.8|1618.8|1618.6|1617.6|0
1608219300000|2020-12-17 15:35:00|1619.3|1618.3|1619.8|1618.8|1620.6|1619.6|1619.3|1618.3|0
1608219600000|2020-12-17 15:40:00|1619.6|1618.6|1619.1|1618.1|1619.8|1618.8|1618.8|1617.8|0
1608219900000|2020-12-17 15:45:00|1618.8|1617.8|1617.8|1616.8|1619.8|1618.8|1617.3|1616.3|0
1608220200000|2020-12-17 15:50:00|1617.9|1616.9|1619.6|1618.6|1619.6|1618.6|1617.9|1616.9|26
1608278700000|2020-12-18 08:05:00|1626.4|1625.4|1628.3|1627.3|1629.1|1628.1|1626.4|1625.4|0
1608279000000|2020-12-18 08:10:00|1628.1|1627.1|1631.3|1630.3|1631.3|1630.3|1628.1|1627.1|0
1608279300000|2020-12-18 08:15:00|1631.6|1630.6|1631.3|1630.3|1632.1|1631.1|1630.8|1629.8|5
1608279600000|2020-12-18 08:20:00|1631.1|1630.1|1629.1|1628.1|1631.1|1630.1|1628.1|1627.1|0
1608279900000|2020-12-18 08:25:00|1628.8|1627.8|1629.6|1628.6|1630.3|1629.3|1628.6|1627.6|0
1608280200000|2020-12-18 08:30:00|1629.8|1628.8|1630.3|1629.3|1631.1|1630.1|1629.6|1628.6|0
1608280500000|2020-12-18 08:35:00|1630.1|1629.1|1630.6|1629.6|1630.8|1629.8|1629.6|1628.6|0
1608280800000|2020-12-18 08:40:00|1630.9|1629.9|1632.9|1631.9|1632.9|1631.9|1630.9|1629.9|0
1608281100000|2020-12-18 08:45:00|1632.7|1631.7|1633.7|1632.7|1634.4|1633.4|1632.4|1631.4|0
1608281400000|2020-12-18 08:50:00|1633.9|1632.9|1631.9|1630.9|1634.4|1633.4|1631.9|1630.9|0
1608281700000|2020-12-18 08:55:00|1631.7|1630.7|1628.4|1627.4|1631.7|1630.7|1628.2|1627.2|0
1608282000000|2020-12-18 09:00:00|1628.7|1627.7|1629.9|1628.9|1630.7|1629.7|1628.7|1627.7|0
1608282300000|2020-12-18 09:05:00|1630.2|1629.2|1630.9|1629.9|1630.9|1629.9|1629.1|1628.1|0
1608282600000|2020-12-18 09:10:00|1630.7|1629.7|1629.4|1628.4|1630.9|1629.9|1629.3|1628.3|0
1608282900000|2020-12-18 09:15:00|1629.3|1628.3|1630.7|1629.7|1630.7|1629.7|1629.1|1628.1|0
1608283200000|2020-12-18 09:20:00|1630.6|1629.6|1630.6|1629.6|1630.8|1629.8|1629.4|1628.4|0
1608283500000|2020-12-18 09:25:00|1629.9|1628.9|1629.4|1628.4|1630.7|1629.7|1629.4|1628.4|0
1608283800000|2020-12-18 09:30:00|1629.6|1628.6|1631.4|1630.4|1631.4|1630.4|1629.2|1628.2|0
1608284100000|2020-12-18 09:35:00|1631.7|1630.7|1631.7|1630.7|1632.3|1631.3|1631.4|1630.4|0
1608284400000|2020-12-18 09:40:00|1631.6|1630.6|1631.9|1630.9|1631.9|1630.9|1631.4|1630.4|0
1608284700000|2020-12-18 09:45:00|1632.1|1631.1|1631.3|1630.3|1632.3|1631.3|1631.3|1630.3|0
1608285000000|2020-12-18 09:50:00|1631.4|1630.4|1632.3|1631.3|1632.9|1631.9|1631.3|1630.3|0
1608285300000|2020-12-18 09:55:00|1632.2|1631.2|1631.8|1630.8|1632.6|1631.6|1631.6|1630.6|0
1608285600000|2020-12-18 10:00:00|1631.9|1630.9|1633.6|1632.6|1633.8|1632.8|1631.8|1630.8|0
1608285900000|2020-12-18 10:05:00|1633.4|1632.4|1633.1|1632.1|1633.7|1632.7|1632.3|1631.3|0
1608286200000|2020-12-18 10:10:00|1633.3|1632.3|1634.4|1633.4|1634.6|1633.6|1633.2|1632.2|0
1608286500000|2020-12-18 10:15:00|1634.3|1633.3|1632.8|1631.8|1634.3|1633.3|1632.8|1631.8|0
1608286800000|2020-12-18 10:20:00|1632.3|1631.3|1632.7|1631.7|1633.1|1632.1|1631.9|1630.9|0
1608287100000|2020-12-18 10:25:00|1632.6|1631.6|1633.8|1632.8|1634.1|1633.1|1632.2|1631.2|0
1608287400000|2020-12-18 10:30:00|1633.7|1632.7|1632.9|1631.9|1634.7|1633.7|1632.9|1631.9|0
1608287700000|2020-12-18 10:35:00|1633.1|1632.1|1632.9|1631.9|1633.7|1632.7|1632.1|1631.1|2
1608288000000|2020-12-18 10:40:00|1633.1|1632.1|1633.2|1632.2|1633.4|1632.4|1632.4|1631.4|0
1608288300000|2020-12-18 10:45:00|1633.3|1632.3|1635.2|1634.2|1635.2|1634.2|1633.2|1632.2|0
1608288600000|2020-12-18 10:50:00|1635.4|1634.4|1634.8|1633.8|1635.8|1634.8|1634.6|1633.6|0
1608288900000|2020-12-18 10:55:00|1634.9|1633.9|1634.9|1633.9|1636.4|1635.4|1633.7|1632.7|0
1608289200000|2020-12-18 11:00:00|1634.8|1633.8|1635.4|1634.4|1636.6|1635.6|1634.2|1633.2|0
1608289500000|2020-12-18 11:05:00|1635.9|1634.9|1634.9|1633.9|1635.9|1634.9|1633.9|1632.9|0
1608289800000|2020-12-18 11:10:00|1635.1|1634.1|1635.6|1634.6|1636.2|1635.2|1634.8|1633.8|1
1608290100000|2020-12-18 11:15:00|1635.8|1634.8|1635.1|1634.1|1636.6|1635.6|1634.7|1633.7|0
1608290400000|2020-12-18 11:20:00|1634.9|1633.9|1634.8|1633.8|1635.1|1634.1|1634.6|1633.6|0
1608290700000|2020-12-18 11:25:00|1634.7|1633.7|1635.1|1634.1|1635.6|1634.6|1633.9|1632.9|0
1608291000000|2020-12-18 11:30:00|1634.7|1633.7|1633.3|1632.3|1635.1|1634.1|1633.2|1632.2|0
1608291300000|2020-12-18 11:35:00|1633.2|1632.2|1633.3|1632.3|1633.4|1632.4|1632.7|1631.7|0
1608291600000|2020-12-18 11:40:00|1633.1|1632.1|1634.1|1633.1|1634.1|1633.1|1632.9|1631.9|0
1608291900000|2020-12-18 11:45:00|1633.9|1632.9|1634.2|1633.2|1634.3|1633.3|1633.6|1632.6|0
1608292200000|2020-12-18 11:50:00|1634.1|1633.1|1634.3|1633.3|1634.4|1633.4|1633.6|1632.6|0
1608292500000|2020-12-18 11:55:00|1634.4|1633.4|1634.7|1633.7|1635.4|1634.4|1634.4|1633.4|0
1608292800000|2020-12-18 12:00:00|1634.4|1633.4|1635.7|1634.7|1635.9|1634.9|1633.9|1632.9|0
1608293100000|2020-12-18 12:05:00|1635.4|1634.4|1636.2|1635.2|1636.2|1635.2|1635.2|1634.2|0
1608293400000|2020-12-18 12:10:00|1636.3|1635.3|1636.7|1635.7|1636.7|1635.7|1636.2|1635.2|0
1608293700000|2020-12-18 12:15:00|1636.8|1635.8|1637.1|1636.1|1637.2|1636.2|1635.6|1634.6|0
1608294000000|2020-12-18 12:20:00|1637.2|1636.2|1637.2|1636.2|1637.8|1636.8|1637.1|1636.1|0
1608294300000|2020-12-18 12:25:00|1637.3|1636.3|1636.3|1635.3|1637.6|1636.6|1635.9|1634.9|0
1608294600000|2020-12-18 12:30:00|1636.2|1635.2|1635.6|1634.6|1636.3|1635.3|1635.1|1634.1|0
1608294900000|2020-12-18 12:35:00|1635.7|1634.7|1636.3|1635.3|1636.4|1635.4|1635.4|1634.4|0
1608295200000|2020-12-18 12:40:00|1636.4|1635.4|1635.9|1634.9|1636.8|1635.8|1635.2|1634.2|0
1608295500000|2020-12-18 12:45:00|1636.1|1635.1|1636.1|1635.1|1636.6|1635.6|1635.4|1634.4|0
1608295800000|2020-12-18 12:50:00|1635.9|1634.9|1636.3|1635.3|1636.6|1635.6|1635.9|1634.9|0
1608296100000|2020-12-18 12:55:00|1636.4|1635.4|1635.8|1634.8|1636.8|1635.8|1635.8|1634.8|0
1608296400000|2020-12-18 13:00:00|1635.7|1634.7|1634.9|1633.9|1636.1|1635.1|1634.8|1633.8|0
1608296700000|2020-12-18 13:05:00|1634.8|1633.8|1635.8|1634.8|1635.8|1634.8|1634.8|1633.8|0
1608297000000|2020-12-18 13:10:00|1635.7|1634.7|1636.3|1635.3|1636.4|1635.4|1635.7|1634.7|0
1608297300000|2020-12-18 13:15:00|1636.4|1635.4|1636.4|1635.4|1637.1|1636.1|1636.2|1635.2|0
1608297600000|2020-12-18 13:20:00|1636.6|1635.6|1635.4|1634.4|1636.7|1635.7|1634.5|1633.5|0
1608297900000|2020-12-18 13:25:00|1635.3|1634.3|1635.5|1634.5|1635.7|1634.7|1635|1634|0
1608298200000|2020-12-18 13:30:00|1635.7|1634.7|1634.3|1633.3|1635.7|1634.7|1633.9|1632.9|0
1608298500000|2020-12-18 13:35:00|1634.2|1633.2|1633.7|1632.7|1634.3|1633.3|1633.4|1632.4|0
1608298800000|2020-12-18 13:40:00|1633.8|1632.8|1635.4|1634.4|1635.5|1634.5|1633.7|1632.7|0
1608299100000|2020-12-18 13:45:00|1635.5|1634.5|1636.5|1635.5|1636.5|1635.5|1635.4|1634.4|0
1608299400000|2020-12-18 13:50:00|1636.3|1635.3|1636.9|1635.9|1637.2|1636.2|1636.3|1635.3|0
1608299700000|2020-12-18 13:55:00|1636.8|1635.8|1636.7|1635.7|1637.4|1636.4|1636.7|1635.7|14
1608300000000|2020-12-18 14:00:00|1636.8|1635.8|1636.5|1635.5|1637.2|1636.2|1636.4|1635.4|0
1608300300000|2020-12-18 14:05:00|1636.7|1635.7|1635.7|1634.7|1636.7|1635.7|1635.3|1634.3|0
1608300600000|2020-12-18 14:10:00|1635.8|1634.8|1636.7|1635.7|1636.7|1635.7|1635.7|1634.7|0
1608300900000|2020-12-18 14:15:00|1636.8|1635.8|1636.8|1635.8|1637.7|1636.7|1636.7|1635.7|0
1608301200000|2020-12-18 14:20:00|1636.7|1635.7|1637|1636|1637.2|1636.2|1636.4|1635.4|1
1608301500000|2020-12-18 14:25:00|1637.2|1636.2|1637.2|1636.2|1637.3|1636.3|1637|1636|0
1608301800000|2020-12-18 14:30:00|1637|1636|1635.9|1634.9|1637|1636|1635.7|1634.7|0
1608302100000|2020-12-18 14:35:00|1635.8|1634.8|1636.8|1635.8|1637.2|1636.2|1635.5|1634.5|0
1608302400000|2020-12-18 14:40:00|1636.9|1635.9|1636.9|1635.9|1638|1637|1636.7|1635.7|0
1608302700000|2020-12-18 14:45:00|1637|1636|1638.4|1637.4|1638.4|1637.4|1636.8|1635.8|0
1608303000000|2020-12-18 14:50:00|1638.5|1637.5|1638.7|1637.7|1638.7|1637.7|1638.2|1637.2|0
1608303300000|2020-12-18 14:55:00|1638.8|1637.8|1638.9|1637.9|1639.5|1638.5|1638.4|1637.4|0
1608303600000|2020-12-18 15:00:00|1639.2|1638.2|1638.4|1637.4|1639.5|1638.5|1637.9|1636.9|0
1608303900000|2020-12-18 15:05:00|1638.5|1637.5|1639.4|1638.4|1639.9|1638.9|1638.4|1637.4|0
1608304200000|2020-12-18 15:10:00|1639.6|1638.6|1638.2|1637.2|1639.7|1638.7|1637.9|1636.9|0
1608304500000|2020-12-18 15:15:00|1638.4|1637.4|1639.6|1638.6|1639.7|1638.7|1638.4|1637.4|0
1608304800000|2020-12-18 15:20:00|1639.7|1638.7|1640.7|1639.7|1640.9|1639.9|1639.7|1638.7|0
1608305100000|2020-12-18 15:25:00|1641.1|1640.1|1642.4|1641.4|1642.4|1641.4|1640.7|1639.7|0
1608305400000|2020-12-18 15:30:00|1642.2|1641.2|1642.6|1641.6|1643.6|1642.6|1641.9|1640.9|0
1608305700000|2020-12-18 15:35:00|1642.5|1641.5|1641.7|1640.7|1642.6|1641.6|1640.7|1639.7|2
1608306000000|2020-12-18 15:40:00|1641.9|1640.9|1643.4|1642.4|1643.7|1642.7|1641.7|1640.7|0
1608306300000|2020-12-18 15:45:00|1643.2|1642.2|1644.5|1643.5|1644.7|1643.7|1643.2|1642.2|5
1608306600000|2020-12-18 15:50:00|1644.4|1643.4|1644.2|1643.2|1644.7|1643.7|1644.1|1643.1|11
1608537600000|2020-12-21 08:00:00|1643.5|1642.7|1642.4|1641.4|1643.5|1642.7|1642.4|1641.4|3
1608537900000|2020-12-21 08:05:00|1642.5|1641.5|1638.1|1637.1|1642.7|1641.7|1637.4|1636.4|3
1608538200000|2020-12-21 08:10:00|1638.2|1637.2|1636.6|1635.6|1638.7|1637.7|1635.9|1634.9|3
1608538500000|2020-12-21 08:15:00|1636.4|1635.4|1637.9|1636.9|1638.1|1637.1|1633.6|1632.6|0
1608538800000|2020-12-21 08:20:00|1638|1637|1642.4|1641.4|1642.9|1641.9|1638|1637|3
1608539100000|2020-12-21 08:25:00|1641.9|1640.9|1638.6|1637.6|1642.4|1641.4|1638.6|1637.6|0
1608539400000|2020-12-21 08:30:00|1638.4|1637.4|1639.1|1638.1|1639.1|1638.1|1636.4|1635.4|0
1608539700000|2020-12-21 08:35:00|1639.4|1638.4|1638.6|1637.6|1641.4|1640.4|1638.4|1637.4|0
1608540000000|2020-12-21 08:40:00|1639|1638|1636.6|1635.6|1639.5|1638.5|1636.5|1635.5|0
1608540300000|2020-12-21 08:45:00|1636.7|1635.7|1638|1637|1638.7|1637.7|1636.5|1635.5|0
1608540600000|2020-12-21 08:50:00|1637.7|1636.7|1635.5|1634.5|1637.7|1636.7|1635|1634|0
1608540900000|2020-12-21 08:55:00|1635.2|1634.2|1638|1637|1638.5|1637.5|1634.7|1633.7|0
1608541200000|2020-12-21 09:00:00|1637.7|1636.7|1637.5|1636.5|1638.7|1637.7|1637|1636|0
1608541500000|2020-12-21 09:05:00|1637.7|1636.7|1638.2|1637.2|1638.5|1637.5|1637.5|1636.5|0
1608541800000|2020-12-21 09:10:00|1638.5|1637.5|1637.7|1636.7|1639.2|1638.2|1632|1631|45
1608542100000|2020-12-21 09:15:00|1637.5|1636.5|1639.4|1638.4|1639.4|1638.4|1636.7|1635.7|0
1608542400000|2020-12-21 09:20:00|1639.2|1638.2|1638.4|1637.4|1641.4|1640.4|1638.2|1637.2|0
1608542700000|2020-12-21 09:25:00|1638.5|1637.5|1638|1637|1638.9|1637.9|1632.9|1631.9|17
1608543000000|2020-12-21 09:30:00|1637.7|1636.7|1638.2|1637.2|1638.9|1637.9|1636.6|1635.6|0
1608543300000|2020-12-21 09:35:00|1638.5|1637.5|1638.7|1637.7|1639.1|1638.1|1635.2|1634.2|0
1608543600000|2020-12-21 09:40:00|1638.6|1637.6|1637.9|1636.9|1639.9|1638.9|1633.5|1632.5|0
1608543900000|2020-12-21 09:45:00|1637.7|1636.7|1637.2|1636.2|1638.4|1637.4|1635.2|1634.2|0
1608544200000|2020-12-21 09:50:00|1635.9|1634.9|1636|1635|1638.2|1637.2|1634.5|1633.5|0
1608544500000|2020-12-21 09:55:00|1635.9|1634.9|1637.9|1636.9|1638|1637|1635.4|1634.4|1
1608544800000|2020-12-21 10:00:00|1637.7|1636.7|1635.9|1634.9|1638|1637|1635.2|1634.2|14
1608545100000|2020-12-21 10:05:00|1635.7|1634.7|1635|1634|1636.2|1635.2|1635|1634|0
1608545400000|2020-12-21 10:10:00|1634.9|1633.9|1635.2|1634.2|1635.2|1634.2|1634.6|1633.6|0
1608545700000|2020-12-21 10:15:00|1635.1|1634.1|1632.7|1631.7|1635.4|1634.4|1632.7|1631.7|1
1608546000000|2020-12-21 10:20:00|1632.5|1631.5|1630.5|1629.5|1633|1632|1630.5|1629.5|0
1608546300000|2020-12-21 10:25:00|1630.2|1629.2|1627.5|1626.5|1630.5|1629.5|1627.5|1626.5|0
1608546600000|2020-12-21 10:30:00|1627.2|1626.2|1626|1625|1627.5|1626.5|1625.2|1624.2|0
1608546900000|2020-12-21 10:35:00|1625.7|1624.7|1627.7|1626.7|1627.7|1626.7|1625.2|1624.2|0
1608547200000|2020-12-21 10:40:00|1627.9|1626.9|1628.7|1627.7|1629.2|1628.2|1627.9|1626.9|15
1608547500000|2020-12-21 10:45:00|1628.6|1627.6|1627|1626|1628.6|1627.6|1626.7|1625.7|0
1608547800000|2020-12-21 10:50:00|1627.2|1626.2|1627|1626|1629.1|1628.1|1626|1625|9
1608548100000|2020-12-21 10:55:00|1627.1|1626.1|1626.4|1625.4|1628.4|1627.4|1624.5|1623.5|0
1608548400000|2020-12-21 11:00:00|1626.2|1625.2|1627.4|1626.4|1628.2|1627.2|1625.5|1624.5|0
1608548700000|2020-12-21 11:05:00|1627.2|1626.2|1628.4|1627.4|1629.2|1628.2|1627|1626|0
1608549000000|2020-12-21 11:10:00|1628.5|1627.5|1632|1631|1632.1|1631.1|1628.5|1627.5|0
1608549300000|2020-12-21 11:15:00|1632.1|1631.1|1631.9|1630.9|1632.6|1631.6|1631.9|1630.9|0
1608549600000|2020-12-21 11:20:00|1631.7|1630.7|1631.1|1630.1|1632|1631|1631|1630|0
1608549900000|2020-12-21 11:25:00|1631|1630|1631|1630|1631.5|1630.5|1630.1|1629.1|0
1608550200000|2020-12-21 11:30:00|1630.9|1629.9|1630.1|1629.1|1632|1631|1630.1|1629.1|0
1608550500000|2020-12-21 11:35:00|1630|1629|1628.7|1627.7|1630|1629|1628.1|1627.1|0
1608550800000|2020-12-21 11:40:00|1628.9|1627.9|1630.1|1629.1|1630.1|1629.1|1628|1627|0
1608551100000|2020-12-21 11:45:00|1630.2|1629.2|1630|1629|1630.9|1629.9|1629.7|1628.7|0
1608551400000|2020-12-21 11:50:00|1629.9|1628.9|1628.6|1627.6|1630|1629|1628.6|1627.6|0
1608551700000|2020-12-21 11:55:00|1628.5|1627.5|1628.5|1627.5|1628.9|1627.9|1628.4|1627.4|0
1608552000000|2020-12-21 12:00:00|1628.6|1627.6|1629|1628|1629|1628|1628.4|1627.4|0
1608552300000|2020-12-21 12:05:00|1628.9|1627.9|1629.6|1628.6|1630.5|1629.5|1628.9|1627.9|0
1608552600000|2020-12-21 12:10:00|1629.7|1628.7|1629.6|1628.6|1630.5|1629.5|1629.5|1628.5|0
1608552900000|2020-12-21 12:15:00|1629.7|1628.7|1629.6|1628.6|1629.9|1628.9|1629.4|1628.4|0
1608553200000|2020-12-21 12:20:00|1629.7|1628.7|1629|1628|1630.1|1629.1|1629|1628|0
1608553500000|2020-12-21 12:25:00|1629.1|1628.1|1629|1628|1629.5|1628.5|1628.9|1627.9|0
1608553800000|2020-12-21 12:30:00|1629.1|1628.1|1629.4|1628.4|1629.6|1628.6|1629|1628|0
1608554100000|2020-12-21 12:35:00|1629.2|1628.2|1630.2|1629.2|1630.2|1629.2|1629.1|1628.1|0
1608554400000|2020-12-21 12:40:00|1630.1|1629.1|1631|1630|1631.1|1630.1|1630|1629|0
1608554700000|2020-12-21 12:45:00|1630.9|1629.9|1630.9|1629.9|1631.4|1630.4|1630.9|1629.9|0
1608555000000|2020-12-21 12:50:00|1631|1630|1631|1630|1631.1|1630.1|1631|1630|0
1608555300000|2020-12-21 12:55:00|1631.1|1630.1|1631.2|1630.2|1631.6|1630.6|1631|1630|0
1608555600000|2020-12-21 13:00:00|1631.1|1630.1|1632.5|1631.5|1632.6|1631.6|1630.9|1629.9|1
1608555900000|2020-12-21 13:05:00|1632.4|1631.4|1631.7|1630.7|1632.4|1631.4|1631.7|1630.7|0
1608556200000|2020-12-21 13:10:00|1631.9|1630.9|1631.1|1630.1|1632.4|1631.4|1631.1|1630.1|0
1608556500000|2020-12-21 13:15:00|1631.2|1630.2|1630|1629|1631.2|1630.2|1629.6|1628.6|0
1608556800000|2020-12-21 13:20:00|1629.9|1628.9|1631|1630|1631.1|1630.1|1629.1|1628.1|0
1608557100000|2020-12-21 13:25:00|1630.9|1629.9|1631.1|1630.1|1632.2|1631.2|1630.9|1629.9|1
1608557400000|2020-12-21 13:30:00|1631.2|1630.2|1629.9|1628.9|1631.5|1630.5|1629.9|1628.9|0
1608557700000|2020-12-21 13:35:00|1629.7|1628.7|1630.5|1629.5|1631.1|1630.1|1629.7|1628.7|0
1608558000000|2020-12-21 13:40:00|1630.6|1629.6|1631.1|1630.1|1631.6|1630.6|1630.5|1629.5|0
1608558300000|2020-12-21 13:45:00|1631.2|1630.2|1630.7|1629.7|1631.4|1630.4|1630.5|1629.5|0
1608558600000|2020-12-21 13:50:00|1630.6|1629.6|1629.2|1628.2|1630.6|1629.6|1629.2|1628.2|0
1608558900000|2020-12-21 13:55:00|1629.5|1628.5|1632|1631|1632|1631|1629.2|1628.2|0
1608559200000|2020-12-21 14:00:00|1631.9|1630.9|1629.7|1628.7|1631.9|1630.9|1629.6|1628.6|0
1608559500000|2020-12-21 14:05:00|1629.9|1628.9|1629|1628|1630|1629|1628.9|1627.9|0
1608559800000|2020-12-21 14:10:00|1629.1|1628.1|1629.1|1628.1|1629.2|1628.2|1628.5|1627.5|0
1608560100000|2020-12-21 14:15:00|1629|1628|1629.2|1628.2|1630.1|1629.1|1629|1628|0
1608560400000|2020-12-21 14:20:00|1629.5|1628.5|1630.1|1629.1|1630.1|1629.1|1629|1628|0
1608560700000|2020-12-21 14:25:00|1630|1629|1630.5|1629.5|1631|1630|1629.7|1628.7|0
1608561000000|2020-12-21 14:30:00|1630.4|1629.4|1631.6|1630.6|1632.1|1631.1|1630|1629|0
1608561300000|2020-12-21 14:35:00|1631.7|1630.7|1632.1|1631.1|1632.4|1631.4|1631.1|1630.1|0
1608561600000|2020-12-21 14:40:00|1632|1631|1628.9|1627.9|1632.1|1631.1|1628.6|1627.6|0
1608561900000|2020-12-21 14:45:00|1629|1628|1628.5|1627.5|1630.5|1629.5|1628.5|1627.5|0
1608562200000|2020-12-21 14:50:00|1628.6|1627.6|1629.6|1628.6|1629.7|1628.7|1628.5|1627.5|0
1608562500000|2020-12-21 14:55:00|1629.7|1628.7|1629.1|1628.1|1630.4|1629.4|1628.9|1627.9|0
1608562800000|2020-12-21 15:00:00|1629|1628|1627.2|1626.2|1629.1|1628.1|1627|1626|1
1608563100000|2020-12-21 15:05:00|1627.1|1626.1|1629|1628|1629.6|1628.6|1626.2|1625.2|0
1608563400000|2020-12-21 15:10:00|1629.4|1628.4|1629.5|1628.5|1630.5|1629.5|1629|1628|0
1608563700000|2020-12-21 15:15:00|1629.4|1628.4|1628.7|1627.7|1630|1629|1628.5|1627.5|0
1608564000000|2020-12-21 15:20:00|1628.9|1627.9|1631.7|1630.7|1631.7|1630.7|1628.4|1627.4|0
1608564300000|2020-12-21 15:25:00|1631.6|1630.6|1632.2|1631.2|1632.2|1631.2|1631.4|1630.4|0
1608564600000|2020-12-21 15:30:00|1632|1631|1632.2|1631.2|1632.5|1631.5|1631.5|1630.5|0
1608564900000|2020-12-21 15:35:00|1632.4|1631.4|1632.4|1631.4|1632.4|1631.4|1631.4|1630.4|0
1608565200000|2020-12-21 15:40:00|1632.2|1631.2|1631.5|1630.5|1632.7|1631.7|1630.1|1629.1|10
1608565500000|2020-12-21 15:45:00|1631.4|1630.4|1632.6|1631.6|1633|1632|1631.1|1630.1|2
1608565800000|2020-12-21 15:50:00|1632.5|1631.5|1632.4|1631.4|1633|1632|1631.5|1630.5|28
1608628200000|2020-12-22 09:10:00|1648.9|1647.9|1649.2|1648.2|1649.9|1648.9|1648.6|1647.6|3
1608628500000|2020-12-22 09:15:00|1649.4|1648.4|1647.1|1646.1|1649.9|1648.9|1646.9|1645.9|12
1608628800000|2020-12-22 09:20:00|1647.4|1646.4|1646.9|1645.9|1647.6|1646.6|1646.7|1645.7|0
1608629100000|2020-12-22 09:25:00|1646.7|1645.7|1645.9|1644.9|1646.9|1645.9|1645.7|1644.7|0
1608629400000|2020-12-22 09:30:00|1646|1645|1646|1645|1646.2|1645.2|1645.5|1644.5|0
1608629700000|2020-12-22 09:35:00|1646.1|1645.1|1646|1645|1646.1|1645.1|1645.6|1644.6|9
1608630000000|2020-12-22 09:40:00|1645.9|1644.9|1646|1645|1646.4|1645.4|1645.5|1644.5|3
1608630300000|2020-12-22 09:45:00|1646.1|1645.1|1646.2|1645.2|1646.4|1645.4|1645.9|1644.9|20
1608630600000|2020-12-22 09:50:00|1646.4|1645.4|1648.5|1647.5|1648.5|1647.5|1645.9|1644.9|18
1608630900000|2020-12-22 09:55:00|1648.7|1647.7|1647.5|1646.5|1648.7|1647.7|1647.2|1646.2|0
1608631200000|2020-12-22 10:00:00|1647.4|1646.4|1646.9|1645.9|1647.5|1646.5|1646.6|1645.6|0
1608631500000|2020-12-22 10:05:00|1648|1647|1649.1|1648.1|1649.1|1648.1|1646.2|1645.2|0
1608631800000|2020-12-22 10:10:00|1648|1647|1648.5|1647.5|1649.7|1648.7|1647.2|1646.2|0
1608632100000|2020-12-22 10:15:00|1649.5|1648.5|1647.4|1646.4|1649.6|1648.6|1647.2|1646.2|0
1608632400000|2020-12-22 10:20:00|1647.2|1646.2|1648.7|1647.7|1649.1|1648.1|1647.1|1646.1|80
1608632700000|2020-12-22 10:25:00|1648.6|1647.6|1648.6|1647.6|1648.9|1647.9|1648.1|1647.1|0
1608633000000|2020-12-22 10:30:00|1648.7|1647.7|1649.1|1648.1|1649.7|1648.7|1648.7|1647.7|0
1608633300000|2020-12-22 10:35:00|1649.2|1648.2|1648.6|1647.6|1649.2|1648.2|1648.5|1647.5|0
1608633600000|2020-12-22 10:40:00|1648.5|1647.5|1648.2|1647.2|1648.6|1647.6|1648|1647|0
1608633900000|2020-12-22 10:45:00|1648.5|1647.5|1648.1|1647.1|1649.2|1648.2|1648.1|1647.1|0
1608634200000|2020-12-22 10:50:00|1648.4|1647.4|1648.2|1647.2|1648.6|1647.6|1647.5|1646.5|0
1608634500000|2020-12-22 10:55:00|1648|1647|1649.6|1648.6|1649.7|1648.7|1648|1647|0
1608634800000|2020-12-22 11:00:00|1649.7|1648.7|1648.6|1647.6|1649.7|1648.7|1648.5|1647.5|0
1608635100000|2020-12-22 11:05:00|1648.5|1647.5|1648.2|1647.2|1648.6|1647.6|1647.7|1646.7|0
1608635400000|2020-12-22 11:10:00|1648|1647|1648.5|1647.5|1648.6|1647.6|1647.7|1646.7|0
1608635700000|2020-12-22 11:15:00|1648.6|1647.6|1647.7|1646.7|1648.9|1647.9|1647.7|1646.7|0
1608636000000|2020-12-22 11:20:00|1647.9|1646.9|1647.5|1646.5|1647.9|1646.9|1647.1|1646.1|0
1608636300000|2020-12-22 11:25:00|1647.4|1646.4|1647.7|1646.7|1648.2|1647.2|1647.4|1646.4|0
1608636600000|2020-12-22 11:30:00|1647.9|1646.9|1647.4|1646.4|1647.9|1646.9|1646.6|1645.6|0
1608636900000|2020-12-22 11:35:00|1646.4|1645.4|1646.9|1645.9|1647.4|1646.4|1645.7|1644.7|0
1608637200000|2020-12-22 11:40:00|1646|1645|1647.2|1646.2|1647.2|1646.2|1645.7|1644.7|0
1608637500000|2020-12-22 11:45:00|1647.1|1646.1|1645.7|1644.7|1647.1|1646.1|1645.7|1644.7|0
1608637800000|2020-12-22 11:50:00|1645.6|1644.6|1646.2|1645.2|1647|1646|1645.1|1644.1|0
1608638100000|2020-12-22 11:55:00|1645.2|1644.2|1645.6|1644.6|1646.4|1645.4|1644.9|1643.9|0
1608638400000|2020-12-22 12:00:00|1645.7|1644.7|1646.1|1645.1|1646.2|1645.2|1645.5|1644.5|0
1608638700000|2020-12-22 12:05:00|1646.2|1645.2|1645.6|1644.6|1647.4|1646.4|1645.6|1644.6|0
1608639000000|2020-12-22 12:10:00|1645.5|1644.5|1645.6|1644.6|1646.9|1645.9|1645.1|1644.1|3
1608639300000|2020-12-22 12:15:00|1646.6|1645.6|1644.9|1643.9|1646.9|1645.9|1644.6|1643.6|7
1608639600000|2020-12-22 12:20:00|1645|1644|1644.7|1643.7|1646|1645|1644.2|1643.2|0
1608639900000|2020-12-22 12:25:00|1644.9|1643.9|1646.2|1645.2|1646.2|1645.2|1644.9|1643.9|0
1608640200000|2020-12-22 12:30:00|1645.2|1644.2|1645.9|1644.9|1647|1646|1645.2|1644.2|1
1608640500000|2020-12-22 12:35:00|1646.7|1645.7|1647.1|1646.1|1647.1|1646.1|1645.9|1644.9|0
1608640800000|2020-12-22 12:40:00|1647.3|1646.3|1647.3|1646.3|1648.3|1647.3|1646.3|1645.3|0
1608641100000|2020-12-22 12:45:00|1646.3|1645.3|1646.9|1645.9|1647.5|1646.5|1646.3|1645.3|0
1608641400000|2020-12-22 12:50:00|1647|1646|1646.6|1645.6|1647.3|1646.3|1645.8|1644.8|0
1608641700000|2020-12-22 12:55:00|1646.8|1645.8|1645.8|1644.8|1647.5|1646.5|1645.8|1644.8|0
1608642000000|2020-12-22 13:00:00|1646.9|1645.9|1647|1646|1647.3|1646.3|1645.9|1644.9|0
1608642300000|2020-12-22 13:05:00|1646|1645|1644.9|1643.9|1647|1646|1643.9|1642.9|0
1608642600000|2020-12-22 13:10:00|1643.9|1642.9|1645.9|1644.9|1646|1645|1643.9|1642.9|0
1608642900000|2020-12-22 13:15:00|1646|1645|1646.1|1645.1|1646.5|1645.5|1645.1|1644.1|0
1608643200000|2020-12-22 13:20:00|1646|1645|1644.9|1643.9|1646|1645|1644.3|1643.3|0
1608643500000|2020-12-22 13:25:00|1643.9|1642.9|1643.9|1642.9|1644.9|1643.9|1643.4|1642.4|0
1608643800000|2020-12-22 13:30:00|1644|1643|1644.8|1643.8|1645.3|1644.3|1643.5|1642.5|0
1608644100000|2020-12-22 13:35:00|1643.9|1642.9|1644.5|1643.5|1645|1644|1643.4|1642.4|0
1608644400000|2020-12-22 13:40:00|1644.6|1643.6|1643.6|1642.6|1644.8|1643.8|1643.4|1642.4|0
1608644700000|2020-12-22 13:45:00|1643.9|1642.9|1645.8|1644.8|1645.8|1644.8|1643.9|1642.9|0
1608645000000|2020-12-22 13:50:00|1645.6|1644.6|1646.3|1645.3|1646.4|1645.4|1644.6|1643.6|0
1608645300000|2020-12-22 13:55:00|1645.4|1644.4|1646.6|1645.6|1646.6|1645.6|1644.9|1643.9|0
1608645600000|2020-12-22 14:00:00|1646.8|1645.8|1647|1646|1647|1646|1645.4|1644.4|0
1608645900000|2020-12-22 14:05:00|1647.1|1646.1|1647.1|1646.1|1647.6|1646.6|1646.4|1645.4|2
1608646200000|2020-12-22 14:10:00|1646.3|1645.3|1646.8|1645.8|1647.3|1646.3|1645.6|1644.6|0
1608646500000|2020-12-22 14:15:00|1646.5|1645.5|1647|1646|1647|1646|1645.4|1644.4|0
1608646800000|2020-12-22 14:20:00|1646.1|1645.1|1646.6|1645.6|1647.5|1646.5|1645.9|1644.9|0
1608647100000|2020-12-22 14:25:00|1646.9|1645.9|1648.6|1647.6|1648.6|1647.6|1646.8|1645.8|0
1608647400000|2020-12-22 14:30:00|1647.6|1646.6|1646.4|1645.4|1648.9|1647.9|1645.6|1644.6|0
1608647700000|2020-12-22 14:35:00|1646.5|1645.5|1648.3|1647.3|1648.3|1647.3|1646.4|1645.4|0
1608648000000|2020-12-22 14:40:00|1648.1|1647.1|1648.5|1647.5|1648.8|1647.8|1646.8|1645.8|0
1608648300000|2020-12-22 14:45:00|1647.6|1646.6|1649|1648|1649.3|1648.3|1646.5|1645.5|0
1608648600000|2020-12-22 14:50:00|1649.1|1648.1|1649|1648|1650.8|1649.8|1648.3|1647.3|125
1608648900000|2020-12-22 14:55:00|1649.1|1648.1|1649.6|1648.6|1649.6|1648.6|1648.6|1647.6|0
1608649200000|2020-12-22 15:00:00|1649.5|1648.5|1650|1649|1650.3|1649.3|1649.4|1648.4|0
1608649500000|2020-12-22 15:05:00|1650.1|1649.1|1648.9|1647.9|1650.6|1649.6|1648.9|1647.9|0
1608649800000|2020-12-22 15:10:00|1649.1|1648.1|1647.9|1646.9|1649.1|1648.1|1646.9|1645.9|0
1608650100000|2020-12-22 15:15:00|1648|1647|1650.1|1649.1|1650.4|1649.4|1647.9|1646.9|0
1608650400000|2020-12-22 15:20:00|1650|1649|1649.4|1648.4|1650|1649|1649.1|1648.1|0
1608650700000|2020-12-22 15:25:00|1649.6|1648.6|1650.3|1649.3|1650.6|1649.6|1649.6|1648.6|0
1608651000000|2020-12-22 15:30:00|1650.1|1649.1|1652.5|1651.5|1652.6|1651.6|1650.1|1649.1|0
1608651300000|2020-12-22 15:35:00|1652.6|1651.6|1653.4|1652.4|1653.6|1652.6|1652.5|1651.5|0
1608651600000|2020-12-22 15:40:00|1653.3|1652.3|1652.5|1651.5|1653.3|1652.3|1652.5|1651.5|0
1608651900000|2020-12-22 15:45:00|1652.4|1651.4|1652.8|1651.8|1652.9|1651.9|1651.9|1650.9|0
1608652200000|2020-12-22 15:50:00|1652.6|1651.6|1655.4|1654.4|1655.5|1654.5|1652.6|1651.6|27
1608711900000|2020-12-23 08:25:00|1653.8|1652.8|1653.1|1652.1|1654.3|1653.3|1652.1|1651.1|15
1608712200000|2020-12-23 08:30:00|1653.4|1652.4|1653.4|1652.4|1653.6|1652.6|1652.1|1651.1|0
1608712500000|2020-12-23 08:35:00|1653.6|1652.6|1653.4|1652.4|1653.9|1652.9|1652.6|1651.6|0
1608712800000|2020-12-23 08:40:00|1653.5|1652.5|1653|1652|1653.7|1652.7|1652|1651|0
1608713100000|2020-12-23 08:45:00|1653.1|1652.1|1653|1652|1653.5|1652.5|1652|1651|0
1608713400000|2020-12-23 08:50:00|1653.1|1652.1|1652|1651|1653.7|1652.7|1651.7|1650.7|0
1608713700000|2020-12-23 08:55:00|1651.7|1650.7|1650.7|1649.7|1652|1651|1650.1|1649.1|0
1608714000000|2020-12-23 09:00:00|1650.9|1649.9|1650|1649|1651|1650|1649.7|1648.7|0
1608714300000|2020-12-23 09:05:00|1650.1|1649.1|1650.7|1649.7|1650.9|1649.9|1649.7|1648.7|0
1608714600000|2020-12-23 09:10:00|1650.5|1649.5|1649.2|1648.2|1650.5|1649.5|1648.5|1647.5|1
1608714900000|2020-12-23 09:15:00|1649.4|1648.4|1649.2|1648.2|1650|1649|1649|1648|0
1608715200000|2020-12-23 09:20:00|1649|1648|1649.7|1648.7|1650|1649|1648.7|1647.7|0
1608715500000|2020-12-23 09:25:00|1649.2|1648.2|1650.5|1649.5|1650.5|1649.5|1649.2|1648.2|0
1608715800000|2020-12-23 09:30:00|1650.7|1649.7|1649.7|1648.7|1650.7|1649.7|1649.7|1648.7|0
1608716100000|2020-12-23 09:35:00|1649.5|1648.5|1647.5|1646.5|1649.7|1648.7|1647.2|1646.2|0
1608716400000|2020-12-23 09:40:00|1647.7|1646.7|1647.5|1646.5|1648|1647|1647.5|1646.5|0
1608716700000|2020-12-23 09:45:00|1647.2|1646.2|1647.1|1646.1|1648.5|1647.5|1646.9|1645.9|0
1608717000000|2020-12-23 09:50:00|1647|1646|1646.9|1645.9|1647.1|1646.1|1646.5|1645.5|0
1608717300000|2020-12-23 09:55:00|1647|1646|1646.1|1645.1|1647.1|1646.1|1646.1|1645.1|0
1608717600000|2020-12-23 10:00:00|1646|1645|1645.6|1644.6|1646.5|1645.5|1645.6|1644.6|0
1608717900000|2020-12-23 10:05:00|1645.5|1644.5|1646.5|1645.5|1646.5|1645.5|1645.5|1644.5|0
1608718200000|2020-12-23 10:10:00|1646.6|1645.6|1646.4|1645.4|1646.6|1645.6|1646.1|1645.1|0
1608718500000|2020-12-23 10:15:00|1646.2|1645.2|1646.4|1645.4|1646.4|1645.4|1646.1|1645.1|0
1608718800000|2020-12-23 10:20:00|1646.2|1645.2|1646.1|1645.1|1646.4|1645.4|1646|1645|0
1608719100000|2020-12-23 10:25:00|1646|1645|1646.4|1645.4|1646.4|1645.4|1646|1645|0
1608719400000|2020-12-23 10:30:00|1646.5|1645.5|1647.7|1646.7|1648|1647|1646.4|1645.4|1
1608719700000|2020-12-23 10:35:00|1647.5|1646.5|1649|1648|1649|1648|1647.5|1646.5|0
1608720000000|2020-12-23 10:40:00|1648.7|1647.7|1648.7|1647.7|1649|1648|1648.5|1647.5|0
1608720300000|2020-12-23 10:45:00|1648.6|1647.6|1649|1648|1649.2|1648.2|1648.5|1647.5|0
1608720600000|2020-12-23 10:50:00|1648.7|1647.7|1649|1648|1649|1648|1648.7|1647.7|0
1608720900000|2020-12-23 10:55:00|1649.1|1648.1|1648.7|1647.7|1649.2|1648.2|1648.7|1647.7|0
1608721200000|2020-12-23 11:00:00|1648.5|1647.5|1648.5|1647.5|1649|1648|1648.5|1647.5|0
1608721500000|2020-12-23 11:05:00|1648.7|1647.7|1650|1649|1650|1649|1648.5|1647.5|0
1608721800000|2020-12-23 11:10:00|1649.9|1648.9|1648.7|1647.7|1650|1649|1648.5|1647.5|2
1608722100000|2020-12-23 11:15:00|1648.5|1647.5|1648.2|1647.2|1648.7|1647.7|1648.2|1647.2|0
1608722400000|2020-12-23 11:20:00|1648.5|1647.5|1648.2|1647.2|1648.5|1647.5|1647.7|1646.7|0
1608722700000|2020-12-23 11:25:00|1648.5|1647.5|1649.2|1648.2|1649.2|1648.2|1648.2|1647.2|0
1608723000000|2020-12-23 11:30:00|1649.5|1648.5|1647.2|1646.2|1649.5|1648.5|1647.2|1646.2|0
1608723300000|2020-12-23 11:35:00|1647.4|1646.4|1647|1646|1647.5|1646.5|1646.7|1645.7|0
1608723600000|2020-12-23 11:40:00|1647.2|1646.2|1647.2|1646.2|1647.7|1646.7|1647|1646|0
1608723900000|2020-12-23 11:45:00|1647|1646|1647|1646|1647.2|1646.2|1646.5|1645.5|0
1608724200000|2020-12-23 11:50:00|1647.2|1646.2|1647.2|1646.2|1647.2|1646.2|1646.7|1645.7|0
1608724500000|2020-12-23 11:55:00|1647.1|1646.1|1647.4|1646.4|1647.7|1646.7|1647|1646|0
1608724800000|2020-12-23 12:00:00|1647.7|1646.7|1648.7|1647.7|1648.7|1647.7|1647.2|1646.2|0
1608725100000|2020-12-23 12:05:00|1648.9|1647.9|1649.2|1648.2|1649.5|1648.5|1648.5|1647.5|0
1608725400000|2020-12-23 12:10:00|1649.5|1648.5|1650|1649|1650|1649|1649.5|1648.5|0
1608725700000|2020-12-23 12:15:00|1650.1|1649.1|1650.2|1649.2|1650.7|1649.7|1650|1649|0
1608726000000|2020-12-23 12:20:00|1650.5|1649.5|1650|1649|1651|1650|1650|1649|0
1608726300000|2020-12-23 12:25:00|1650.2|1649.2|1650.7|1649.7|1650.7|1649.7|1649.9|1648.9|0
1608726600000|2020-12-23 12:30:00|1651|1650|1651|1650|1651|1650|1650.7|1649.7|0
1608726900000|2020-12-23 12:35:00|1651.1|1650.1|1651.5|1650.5|1652.2|1651.2|1651|1650|0
1608727200000|2020-12-23 12:40:00|1651.2|1650.2|1651.5|1650.5|1651.5|1650.5|1651|1650|0
1608727500000|2020-12-23 12:45:00|1651.2|1650.2|1651.5|1650.5|1651.7|1650.7|1651.1|1650.1|0
1608727800000|2020-12-23 12:50:00|1651.7|1650.7|1652.7|1651.7|1652.7|1651.7|1651.5|1650.5|0
1608728100000|2020-12-23 12:55:00|1652.5|1651.5|1653.2|1652.2|1653.2|1652.2|1652.5|1651.5|0
1608728400000|2020-12-23 13:00:00|1653|1652|1653|1652|1653.4|1652.4|1653|1652|0
1608728700000|2020-12-23 13:05:00|1653.2|1652.2|1653.7|1652.7|1654|1653|1653|1652|1
1608729000000|2020-12-23 13:10:00|1653.5|1652.5|1652.5|1651.5|1653.7|1652.7|1652.2|1651.2|0
1608729300000|2020-12-23 13:15:00|1652.6|1651.6|1652.5|1651.5|1653.5|1652.5|1652.3|1651.3|0
1608729600000|2020-12-23 13:20:00|1652.6|1651.6|1653|1652|1653|1652|1652.6|1651.6|0
1608729900000|2020-12-23 13:25:00|1652.8|1651.8|1653.3|1652.3|1653.3|1652.3|1652.5|1651.5|0
1608730200000|2020-12-23 13:30:00|1653.1|1652.1|1653.1|1652.1|1653.3|1652.3|1652.5|1651.5|0
1608730500000|2020-12-23 13:35:00|1653.3|1652.3|1653.5|1652.5|1653.8|1652.8|1653|1652|0
1608730800000|2020-12-23 13:40:00|1653.8|1652.8|1653|1652|1653.8|1652.8|1653|1652|0
1608731100000|2020-12-23 13:45:00|1653.1|1652.1|1653.5|1652.5|1654.5|1653.5|1653|1652|0
1608731400000|2020-12-23 13:50:00|1653.8|1652.8|1653|1652|1653.8|1652.8|1653|1652|0
1608731700000|2020-12-23 13:55:00|1653.1|1652.1|1653.8|1652.8|1653.8|1652.8|1653|1652|0
1608732000000|2020-12-23 14:00:00|1653.6|1652.6|1653.8|1652.8|1653.8|1652.8|1653|1652|0
1608732300000|2020-12-23 14:05:00|1653.5|1652.5|1653|1652|1653.8|1652.8|1652.5|1651.5|0
1608732600000|2020-12-23 14:10:00|1652.8|1651.8|1653.3|1652.3|1653.3|1652.3|1652.8|1651.8|0
1608732900000|2020-12-23 14:15:00|1653|1652|1653.5|1652.5|1653.8|1652.8|1653|1652|0
1608733200000|2020-12-23 14:20:00|1653.8|1652.8|1654.5|1653.5|1655.4|1654.4|1653.8|1652.8|5
1608733500000|2020-12-23 14:25:00|1654.6|1653.6|1654.8|1653.8|1655.4|1654.4|1654.4|1653.4|10
1608733800000|2020-12-23 14:30:00|1654.6|1653.6|1651.8|1650.8|1654.6|1653.6|1651.5|1650.5|0
1608734100000|2020-12-23 14:35:00|1651.6|1650.6|1650.1|1649.1|1651.6|1650.6|1650|1649|0
1608734400000|2020-12-23 14:40:00|1650.3|1649.3|1650|1649|1651.5|1650.5|1649.8|1648.8|0
1608734700000|2020-12-23 14:45:00|1649.9|1648.9|1647|1646|1650|1649|1647|1646|0
1608735000000|2020-12-23 14:50:00|1646.5|1645.5|1647.9|1646.9|1648|1647|1645.4|1644.4|0
1608735300000|2020-12-23 14:55:00|1647.8|1646.8|1649.4|1648.4|1649.4|1648.4|1647.1|1646.1|0
1608735600000|2020-12-23 15:00:00|1649.3|1648.3|1647|1646|1649.4|1648.4|1647|1646|1
1608735900000|2020-12-23 15:05:00|1646.8|1645.8|1646.4|1645.4|1647|1646|1645|1644|0
1608736200000|2020-12-23 15:10:00|1646.6|1645.6|1647.5|1646.5|1647.8|1646.8|1646.5|1645.5|37
1608736500000|2020-12-23 15:15:00|1647.8|1646.8|1647.8|1646.8|1649|1648|1647|1646|0
1608736800000|2020-12-23 15:20:00|1647.5|1646.5|1646.8|1645.8|1647.9|1646.9|1646.8|1645.8|0
1608737100000|2020-12-23 15:25:00|1647|1646|1647.3|1646.3|1647.9|1646.9|1646.5|1645.5|0
1608737400000|2020-12-23 15:30:00|1647.5|1646.5|1648.3|1647.3|1648.6|1647.6|1647.5|1646.5|0
1608737700000|2020-12-23 15:35:00|1648.5|1647.5|1649|1648|1649|1648|1648|1647|0
1608738000000|2020-12-23 15:40:00|1649.3|1648.3|1649.8|1648.8|1650.1|1649.1|1648.8|1647.8|0
1608738300000|2020-12-23 15:45:00|1650|1649|1649.5|1648.5|1650.9|1649.9|1649.5|1648.5|0
1608738600000|2020-12-23 15:50:00|1649.8|1648.8|1650|1649|1650|1649|1649.4|1648.4|18
1609142400000|2020-12-28 08:00:00|1660.9|1659.9|1663.5|1662.5|1663.6|1662.6|1660.8|1659.8|2
1609142700000|2020-12-28 08:05:00|1663.4|1662.4|1660.8|1659.8|1663.8|1662.8|1660.3|1659.3|0
1609143000000|2020-12-28 08:10:00|1660.5|1659.5|1655.6|1654.6|1661|1660|1655.6|1654.6|3
1609143300000|2020-12-28 08:15:00|1655.8|1654.8|1655.8|1654.8|1656.1|1655.1|1655.6|1654.6|9
1609143600000|2020-12-28 08:20:00|1655.9|1654.9|1664|1663|1664|1663|1655.9|1654.9|1
1609143900000|2020-12-28 08:25:00|1664.3|1663.3|1664.5|1663.5|1664.5|1663.5|1662|1661|0
1609144200000|2020-12-28 08:30:00|1664.8|1663.8|1665.3|1664.3|1666.8|1665.8|1664|1663|0
1609144500000|2020-12-28 08:35:00|1665.1|1664.1|1662.8|1661.8|1665.3|1664.3|1662.8|1661.8|1
1609144800000|2020-12-28 08:40:00|1663|1662|1662.3|1661.3|1663.3|1662.3|1661.3|1660.3|0
1609145100000|2020-12-28 08:45:00|1662.5|1661.5|1663.8|1662.8|1663.8|1662.8|1662|1661|0
1609145400000|2020-12-28 08:50:00|1663.6|1662.6|1663|1662|1663.8|1662.8|1661.3|1660.3|0
1609145700000|2020-12-28 08:55:00|1663.3|1662.3|1665|1664|1665.3|1664.3|1662.6|1661.6|9
1609146000000|2020-12-28 09:00:00|1665.3|1664.3|1666|1665|1666|1665|1665|1664|0
1609146300000|2020-12-28 09:05:00|1666.3|1665.3|1667.5|1666.5|1668.3|1667.3|1666|1665|0
1609146600000|2020-12-28 09:10:00|1667.4|1666.4|1668|1667|1668.8|1667.8|1667.3|1666.3|0
1609146900000|2020-12-28 09:15:00|1668.3|1667.3|1667.3|1666.3|1668.3|1667.3|1667|1666|0
1609147200000|2020-12-28 09:20:00|1667|1666|1666.3|1665.3|1667|1666|1665|1664|0
1609147500000|2020-12-28 09:25:00|1666.5|1665.5|1664.5|1663.5|1666.5|1665.5|1664.1|1663.1|0
1609147800000|2020-12-28 09:30:00|1664.8|1663.8|1666|1665|1666.1|1665.1|1664.5|1663.5|0
1609148100000|2020-12-28 09:35:00|1665.9|1664.9|1666.4|1665.4|1666.5|1665.5|1665.9|1664.9|0
1609148400000|2020-12-28 09:40:00|1666.3|1665.3|1666.9|1665.9|1667.1|1666.1|1666.3|1665.3|0
1609148700000|2020-12-28 09:45:00|1667|1666|1666.9|1665.9|1667.4|1666.4|1666.9|1665.9|0
1609149000000|2020-12-28 09:50:00|1667.1|1666.1|1667|1666|1667.4|1666.4|1666.8|1665.8|0
1609149300000|2020-12-28 09:55:00|1666.8|1665.8|1666.5|1665.5|1667.3|1666.3|1666.5|1665.5|0
1609149600000|2020-12-28 10:00:00|1666.3|1665.3|1666.5|1665.5|1666.8|1665.8|1666.3|1665.3|0
1609149900000|2020-12-28 10:05:00|1666.8|1665.8|1668|1667|1668|1667|1666.8|1665.8|0
1609150200000|2020-12-28 10:10:00|1667.8|1666.8|1668.3|1667.3|1668.3|1667.3|1667.8|1666.8|0
1609150500000|2020-12-28 10:15:00|1668.5|1667.5|1668.3|1667.3|1668.5|1667.5|1667.3|1666.3|0
1609150800000|2020-12-28 10:20:00|1668.5|1667.5|1669.8|1668.8|1669.8|1668.8|1668.3|1667.3|0
1609151100000|2020-12-28 10:25:00|1669.5|1668.5|1671|1670|1671.3|1670.3|1669.5|1668.5|0
1609151400000|2020-12-28 10:30:00|1671.3|1670.3|1671.8|1670.8|1672|1671|1671.3|1670.3|0
1609151700000|2020-12-28 10:35:00|1671.5|1670.5|1670.8|1669.8|1671.5|1670.5|1668.6|1667.6|20
1609152000000|2020-12-28 10:40:00|1670.5|1669.5|1671.8|1670.8|1671.8|1670.8|1670.5|1669.5|0
1609152300000|2020-12-28 10:45:00|1672|1671|1670.8|1669.8|1672|1671|1670.3|1669.3|0
1609152600000|2020-12-28 10:50:00|1670.5|1669.5|1670.5|1669.5|1672.1|1671.1|1670.3|1669.3|1
1609152900000|2020-12-28 10:55:00|1670.8|1669.8|1671|1670|1671|1670|1670.8|1669.8|0
1609153200000|2020-12-28 11:00:00|1670.8|1669.8|1671.3|1670.3|1671.5|1670.5|1670.8|1669.8|0
1609153500000|2020-12-28 11:05:00|1671.5|1670.5|1671|1670|1671.5|1670.5|1671|1670|0
1609153800000|2020-12-28 11:10:00|1671.3|1670.3|1672.5|1671.5|1672.5|1671.5|1671|1670|0
1609154100000|2020-12-28 11:15:00|1672.8|1671.8|1672.4|1671.4|1672.8|1671.8|1672.3|1671.3|0
1609154400000|2020-12-28 11:20:00|1672.5|1671.5|1672.3|1671.3|1672.5|1671.5|1672.3|1671.3|0
1609154700000|2020-12-28 11:25:00|1672.4|1671.4|1672|1671|1672.4|1671.4|1671.8|1670.8|0
1609155000000|2020-12-28 11:30:00|1672.3|1671.3|1672.6|1671.6|1672.6|1671.6|1671.8|1670.8|0
1609155300000|2020-12-28 11:35:00|1672.8|1671.8|1674.5|1673.5|1674.5|1673.5|1672.8|1671.8|1
1609155600000|2020-12-28 11:40:00|1674.8|1673.8|1673.3|1672.3|1674.8|1673.8|1673.3|1672.3|0
1609155900000|2020-12-28 11:45:00|1673.5|1672.5|1674.8|1673.8|1674.8|1673.8|1673.3|1672.3|0
1609156200000|2020-12-28 11:50:00|1675|1674|1674.3|1673.3|1675|1674|1674.3|1673.3|0
1609156500000|2020-12-28 11:55:00|1674.5|1673.5|1675.8|1674.8|1675.8|1674.8|1674.5|1673.5|0
1609156800000|2020-12-28 12:00:00|1676|1675|1676|1675|1676|1675|1675.5|1674.5|0
1609157100000|2020-12-28 12:05:00|1675.8|1674.8|1675.8|1674.8|1676.3|1675.3|1675.8|1674.8|0
1609157400000|2020-12-28 12:10:00|1676|1675|1676.3|1675.3|1676.3|1675.3|1675.8|1674.8|0
1609157700000|2020-12-28 12:15:00|1676.5|1675.5|1676.8|1675.8|1677|1676|1676.5|1675.5|0
1609158000000|2020-12-28 12:20:00|1676.5|1675.5|1676.8|1675.8|1677|1676|1676.5|1675.5|0
1609158300000|2020-12-28 12:25:00|1677|1676|1677|1676|1677.3|1676.3|1676.5|1675.5|0
1609158600000|2020-12-28 12:30:00|1677.3|1676.3|1677.3|1676.3|1677.3|1676.3|1677|1676|0
1609158900000|2020-12-28 12:35:00|1677|1676|1677.5|1676.5|1677.8|1676.8|1677|1676|0
1609159200000|2020-12-28 12:40:00|1677.8|1676.8|1678.1|1677.1|1678.3|1677.3|1677.6|1676.6|0
1609159500000|2020-12-28 12:45:00|1678.3|1677.3|1677.8|1676.8|1678.3|1677.3|1677.6|1676.6|0
1609159800000|2020-12-28 12:50:00|1677.6|1676.6|1677.8|1676.8|1677.8|1676.8|1677.6|1676.6|0
1609160100000|2020-12-28 12:55:00|1678.1|1677.1|1679.1|1678.1|1679.3|1678.3|1678.1|1677.1|0
1609160400000|2020-12-28 13:00:00|1679.3|1678.3|1680.8|1679.8|1680.8|1679.8|1679.3|1678.3|0
1609160700000|2020-12-28 13:05:00|1680.6|1679.6|1678.6|1677.6|1680.6|1679.6|1678.4|1677.4|0
1609161000000|2020-12-28 13:10:00|1678.4|1677.4|1678.1|1677.1|1678.8|1677.8|1678.1|1677.1|0
1609161600000|2020-12-28 13:20:00|1678.2|1677.2|1679.3|1678.3|1679.8|1678.8|1678.1|1677.1|10
1609161900000|2020-12-28 13:25:00|1679.1|1678.1|1678.9|1677.9|1679.3|1678.3|1678.7|1677.7|0
1609162200000|2020-12-28 13:30:00|1678.8|1677.8|1678.9|1677.9|1678.9|1677.9|1678.7|1677.7|0
1609162500000|2020-12-28 13:35:00|1679.1|1678.1|1679.3|1678.3|1679.3|1678.3|1678.9|1677.9|0
1609162800000|2020-12-28 13:40:00|1679.6|1678.6|1679.3|1678.3|1679.8|1678.8|1679.1|1678.1|0
1609163100000|2020-12-28 13:45:00|1679.6|1678.6|1681.3|1680.3|1681.3|1680.3|1679.3|1678.3|0
1609163400000|2020-12-28 13:50:00|1681.8|1680.8|1682.1|1681.1|1682.6|1681.6|1681.8|1680.8|0
1609163700000|2020-12-28 13:55:00|1681.8|1680.8|1681.8|1680.8|1681.8|1680.8|1681.1|1680.1|0
1609164000000|2020-12-28 14:00:00|1681.6|1680.6|1679.8|1678.8|1681.6|1680.6|1679.6|1678.6|0
1609164300000|2020-12-28 14:05:00|1680.3|1679.3|1680.8|1679.8|1681.1|1680.1|1679.8|1678.8|0
1609164600000|2020-12-28 14:10:00|1681.1|1680.1|1681.6|1680.6|1681.6|1680.6|1680.8|1679.8|0
1609164900000|2020-12-28 14:15:00|1681.7|1680.7|1681.1|1680.1|1682.2|1681.2|1680.6|1679.6|1
1609165200000|2020-12-28 14:20:00|1681.3|1680.3|1681.8|1680.8|1681.8|1680.8|1681.1|1680.1|0
1609165500000|2020-12-28 14:25:00|1681.6|1680.6|1681.6|1680.6|1681.6|1680.6|1681.1|1680.1|0
1609165800000|2020-12-28 14:30:00|1681.3|1680.3|1681.3|1680.3|1681.6|1680.6|1680.6|1679.6|0
1609166100000|2020-12-28 14:35:00|1681.6|1680.6|1680.3|1679.3|1681.8|1680.8|1679.8|1678.8|0
1609166400000|2020-12-28 14:40:00|1680.1|1679.1|1679.6|1678.6|1680.7|1679.7|1679.6|1678.6|0
1609166700000|2020-12-28 14:45:00|1679.4|1678.4|1679.4|1678.4|1679.4|1678.4|1678.4|1677.4|0
1609167000000|2020-12-28 14:50:00|1679.3|1678.3|1678.1|1677.1|1679.3|1678.3|1677.9|1676.9|3
1609167300000|2020-12-28 14:55:00|1678.2|1677.2|1679.3|1678.3|1679.3|1678.3|1678.2|1677.2|0
1609167600000|2020-12-28 15:00:00|1679.4|1678.4|1678.2|1677.2|1679.7|1678.7|1678.2|1677.2|0
1609167900000|2020-12-28 15:05:00|1678.1|1677.1|1677.1|1676.1|1678.1|1677.1|1675.9|1674.9|2
1609168200000|2020-12-28 15:10:00|1676.9|1675.9|1677.7|1676.7|1677.7|1676.7|1676.7|1675.7|0
1609168500000|2020-12-28 15:15:00|1678.2|1677.2|1677.4|1676.4|1678.7|1677.7|1677.4|1676.4|0
1609168800000|2020-12-28 15:20:00|1677.2|1676.2|1679|1678|1679|1678|1676.7|1675.7|0
1609169100000|2020-12-28 15:25:00|1679.2|1678.2|1679.7|1678.7|1679.8|1678.8|1679.2|1678.2|0
1609169400000|2020-12-28 15:30:00|1679.9|1678.9|1682.2|1681.2|1683.2|1682.2|1679.9|1678.9|10
1609169700000|2020-12-28 15:35:00|1682.4|1681.4|1682.9|1681.9|1683.2|1682.2|1682|1681|0
1609170000000|2020-12-28 15:40:00|1683.2|1682.2|1682.7|1681.7|1683.4|1682.4|1682|1681|26
1609170300000|2020-12-28 15:45:00|1682.5|1681.5|1682.4|1681.4|1683.7|1682.7|1682.3|1681.3|53
1609170600000|2020-12-28 15:50:00|1682.5|1681.5|1684|1683|1684.8|1683.8|1682.5|1681.5|13
1609229100000|2020-12-29 08:05:00|1689|1688|1690.8|1689.8|1690.9|1689.9|1689|1688|0
1609229400000|2020-12-29 08:10:00|1690.9|1689.9|1691.8|1690.8|1693.7|1692.7|1689.9|1688.9|0
1609229700000|2020-12-29 08:15:00|1691.9|1690.9|1696.3|1695.3|1696.4|1695.4|1691.4|1690.4|0
1609230000000|2020-12-29 08:20:00|1696.4|1695.4|1696.2|1695.2|1697|1696|1694.8|1693.8|20
1609230300000|2020-12-29 08:25:00|1696.3|1695.3|1688.7|1687.7|1696.3|1695.3|1688.3|1687.3|20
1609230600000|2020-12-29 08:30:00|1688.3|1687.3|1688.8|1687.8|1688.8|1687.8|1686.5|1685.5|0
1609230900000|2020-12-29 08:35:00|1689|1688|1690.5|1689.5|1691.2|1690.2|1688|1687|0
1609231200000|2020-12-29 08:40:00|1690.7|1689.7|1689.8|1688.8|1691|1690|1689.8|1688.8|0
1609231500000|2020-12-29 08:45:00|1689.9|1688.9|1689.4|1688.4|1691.4|1690.4|1689.3|1688.3|5
1609231800000|2020-12-29 08:50:00|1689.3|1688.3|1690.4|1689.4|1690.9|1689.9|1689.1|1688.1|19
1609232100000|2020-12-29 08:55:00|1690.6|1689.6|1689.6|1688.6|1690.6|1689.6|1689.6|1688.6|0
1609232400000|2020-12-29 09:00:00|1689.4|1688.4|1690.1|1689.1|1690.4|1689.4|1689.4|1688.4|0
1609232700000|2020-12-29 09:05:00|1690.2|1689.2|1690.8|1689.8|1690.8|1689.8|1689.8|1688.8|0
1609233000000|2020-12-29 09:10:00|1691.1|1690.1|1691.3|1690.3|1692.3|1691.3|1691.1|1690.1|0
1609233300000|2020-12-29 09:15:00|1691.1|1690.1|1692.8|1691.8|1693.1|1692.1|1690.8|1689.8|0
1609233600000|2020-12-29 09:20:00|1692.6|1691.6|1692.6|1691.6|1693.8|1692.8|1692.6|1691.6|0
1609233900000|2020-12-29 09:25:00|1692.3|1691.3|1693.8|1692.8|1694.1|1693.1|1692.3|1691.3|0
1609234200000|2020-12-29 09:30:00|1693.6|1692.6|1694.6|1693.6|1695.1|1694.1|1692.6|1691.6|0
1609234500000|2020-12-29 09:35:00|1694.3|1693.3|1696.1|1695.1|1696.3|1695.3|1694.3|1693.3|0
1609234800000|2020-12-29 09:40:00|1695.8|1694.8|1696.8|1695.8|1696.8|1695.8|1695.8|1694.8|0
1609235100000|2020-12-29 09:45:00|1696.6|1695.6|1694.3|1693.3|1696.8|1695.8|1694.3|1693.3|0
1609235400000|2020-12-29 09:50:00|1694.6|1693.6|1696.1|1695.1|1696.1|1695.1|1694.6|1693.6|0
1609235700000|2020-12-29 09:55:00|1695.8|1694.8|1695.3|1694.3|1696.1|1695.1|1695.3|1694.3|0
1609236000000|2020-12-29 10:00:00|1695.6|1694.6|1696.1|1695.1|1696.6|1695.6|1695.3|1694.3|0
1609236300000|2020-12-29 10:05:00|1695.8|1694.8|1693.3|1692.3|1695.8|1694.8|1693.1|1692.1|0
1609236600000|2020-12-29 10:10:00|1693.6|1692.6|1694.3|1693.3|1694.3|1693.3|1693.1|1692.1|0
1609236900000|2020-12-29 10:15:00|1694.1|1693.1|1692.8|1691.8|1695.1|1694.1|1692.8|1691.8|0
1609237200000|2020-12-29 10:20:00|1692.6|1691.6|1692.1|1691.1|1692.8|1691.8|1691.3|1690.3|0
1609237500000|2020-12-29 10:25:00|1692.3|1691.3|1691.4|1690.4|1692.3|1691.3|1691.4|1690.4|0
1609237800000|2020-12-29 10:30:00|1691.6|1690.6|1689.9|1688.9|1691.9|1690.9|1689.9|1688.9|1
1609238100000|2020-12-29 10:35:00|1690.1|1689.1|1690.2|1689.2|1690.3|1689.3|1689.9|1688.9|0
1609238400000|2020-12-29 10:40:00|1690.1|1689.1|1689.7|1688.7|1690.1|1689.1|1689.4|1688.4|0
1609238700000|2020-12-29 10:45:00|1689.6|1688.6|1688.4|1687.4|1689.8|1688.8|1688.1|1687.1|30
1609239000000|2020-12-29 10:50:00|1688.3|1687.3|1687.8|1686.8|1688.4|1687.4|1687.7|1686.7|0
1609239300000|2020-12-29 10:55:00|1688.1|1687.1|1689.3|1688.3|1689.3|1688.3|1687.8|1686.8|0
1609239600000|2020-12-29 11:00:00|1688.8|1687.8|1689.3|1688.3|1690.8|1689.8|1688.8|1687.8|0
1609239900000|2020-12-29 11:05:00|1689.4|1688.4|1690.1|1689.1|1690.2|1689.2|1689.3|1688.3|0
1609240200000|2020-12-29 11:10:00|1689.8|1688.8|1690.1|1689.1|1690.1|1689.1|1689.4|1688.4|0
1609240500000|2020-12-29 11:15:00|1689.8|1688.8|1691.1|1690.1|1692.3|1691.3|1689.8|1688.8|0
1609240800000|2020-12-29 11:20:00|1690.9|1689.9|1691.3|1690.3|1691.8|1690.8|1690.8|1689.8|0
1609241100000|2020-12-29 11:25:00|1691.1|1690.1|1690.2|1689.2|1691.1|1690.1|1690.1|1689.1|0
1609241400000|2020-12-29 11:30:00|1690.3|1689.3|1690.8|1689.8|1690.8|1689.8|1690.1|1689.1|0
1609241700000|2020-12-29 11:35:00|1690.6|1689.6|1691.3|1690.3|1691.6|1690.6|1690.3|1689.3|0
1609242000000|2020-12-29 11:40:00|1691.6|1690.6|1691.8|1690.8|1692.3|1691.3|1691.3|1690.3|0
1609242300000|2020-12-29 11:45:00|1691.6|1690.6|1690.8|1689.8|1691.6|1690.6|1690.8|1689.8|0
1609242600000|2020-12-29 11:50:00|1690.9|1689.9|1690.3|1689.3|1690.9|1689.9|1690.3|1689.3|0
1609242900000|2020-12-29 11:55:00|1690.6|1689.6|1692.3|1691.3|1692.4|1691.4|1690.6|1689.6|0
1609243200000|2020-12-29 12:00:00|1692.4|1691.4|1691.7|1690.7|1692.4|1691.4|1691.6|1690.6|0
1609243500000|2020-12-29 12:05:00|1691.8|1690.8|1691.6|1690.6|1691.8|1690.8|1691.3|1690.3|0
1609243800000|2020-12-29 12:10:00|1691.3|1690.3|1691.7|1690.7|1691.7|1690.7|1691.3|1690.3|0
1609244100000|2020-12-29 12:15:00|1691.6|1690.6|1691.8|1690.8|1691.8|1690.8|1691.6|1690.6|0
1609244400000|2020-12-29 12:20:00|1691.6|1690.6|1691.3|1690.3|1691.8|1690.8|1691.3|1690.3|0
1609244700000|2020-12-29 12:25:00|1691.1|1690.1|1689.6|1688.6|1691.1|1690.1|1689.6|1688.6|0
1609245000000|2020-12-29 12:30:00|1689.4|1688.4|1688.6|1687.6|1689.7|1688.7|1688.3|1687.3|6
1609245300000|2020-12-29 12:35:00|1688.3|1687.3|1687.3|1686.3|1688.6|1687.6|1687.3|1686.3|0
1609245600000|2020-12-29 12:40:00|1687|1686|1686.5|1685.5|1687|1686|1686.2|1685.2|0
1609245900000|2020-12-29 12:45:00|1686.7|1685.7|1686.1|1685.1|1686.7|1685.7|1686|1685|0
1609246200000|2020-12-29 12:50:00|1686.2|1685.2|1685.5|1684.5|1686.7|1685.7|1685.2|1684.2|0
1609246500000|2020-12-29 12:55:00|1685.7|1684.7|1686.5|1685.5|1686.5|1685.5|1685.5|1684.5|0
1609246800000|2020-12-29 13:00:00|1686.7|1685.7|1687|1686|1687.5|1686.5|1686.7|1685.7|0
1609247100000|2020-12-29 13:05:00|1687.2|1686.2|1685.5|1684.5|1687.2|1686.2|1685.5|1684.5|0
1609247400000|2020-12-29 13:10:00|1685.2|1684.2|1685.7|1684.7|1685.7|1684.7|1684.4|1683.4|3
1609247700000|2020-12-29 13:15:00|1686|1685|1686|1685|1686.1|1685.1|1686|1685|0
1609248000000|2020-12-29 13:20:00|1685.7|1684.7|1685.7|1684.7|1686.5|1685.5|1685.5|1684.5|0
1609248300000|2020-12-29 13:25:00|1686|1685|1686.5|1685.5|1686.5|1685.5|1685.7|1684.7|0
1609248600000|2020-12-29 13:30:00|1686.2|1685.2|1686.5|1685.5|1686.5|1685.5|1686|1685|0
1609248900000|2020-12-29 13:35:00|1686.2|1685.2|1686|1685|1686.2|1685.2|1685.5|1684.5|0
1609249200000|2020-12-29 13:40:00|1685.7|1684.7|1686.5|1685.5|1686.7|1685.7|1685.7|1684.7|0
1609249500000|2020-12-29 13:45:00|1686.7|1685.7|1687.2|1686.2|1687.2|1686.2|1686.5|1685.5|0
1609249800000|2020-12-29 13:50:00|1687|1686|1688|1687|1688.2|1687.2|1687|1686|0
1609250100000|2020-12-29 13:55:00|1687.7|1686.7|1688.5|1687.5|1688.5|1687.5|1687.7|1686.7|0
1609250400000|2020-12-29 14:00:00|1688.7|1687.7|1688.2|1687.2|1688.7|1687.7|1688.2|1687.2|0
1609250700000|2020-12-29 14:05:00|1688.5|1687.5|1688.2|1687.2|1688.7|1687.7|1688.2|1687.2|0
1609251000000|2020-12-29 14:10:00|1688|1687|1688.7|1687.7|1688.7|1687.7|1687.5|1686.5|0
1609251300000|2020-12-29 14:15:00|1689|1688|1689|1688|1689.7|1688.7|1688.7|1687.7|0
1609251600000|2020-12-29 14:20:00|1689.1|1688.1|1689.5|1688.5|1689.7|1688.7|1689|1688|0
1609251900000|2020-12-29 14:25:00|1689.2|1688.2|1690.6|1689.6|1690.6|1689.6|1688.7|1687.7|0
1609252200000|2020-12-29 14:30:00|1691|1690|1692|1691|1692.5|1691.5|1690.5|1689.5|0
1609252500000|2020-12-29 14:35:00|1691.7|1690.7|1690|1689|1692|1691|1690|1689|0
1609252800000|2020-12-29 14:40:00|1690.2|1689.2|1687.2|1686.2|1690.2|1689.2|1687.2|1686.2|0
1609253100000|2020-12-29 14:45:00|1687|1686|1685.5|1684.5|1687.2|1686.2|1685.2|1684.2|0
1609253400000|2020-12-29 14:50:00|1685.2|1684.2|1683.5|1682.5|1685.2|1684.2|1683.4|1682.4|13
1609253700000|2020-12-29 14:55:00|1683.4|1682.4|1682.7|1681.7|1683.7|1682.7|1682.2|1681.2|0
1609254000000|2020-12-29 15:00:00|1682.5|1681.5|1685|1684|1685|1684|1682.2|1681.2|3
1609254300000|2020-12-29 15:05:00|1684.7|1683.7|1686.5|1685.5|1687|1686|1684.7|1683.7|0
1609254600000|2020-12-29 15:10:00|1686.7|1685.7|1685|1684|1686.7|1685.7|1684.7|1683.7|3
1609254900000|2020-12-29 15:15:00|1684.9|1683.9|1685.4|1684.4|1685.4|1684.4|1684.9|1683.9|0
1609255200000|2020-12-29 15:20:00|1685.2|1684.2|1687|1686|1687.4|1686.4|1685.2|1684.2|12
1609255500000|2020-12-29 15:25:00|1686.7|1685.7|1687.2|1686.2|1687.4|1686.4|1685.4|1684.4|5
1609255800000|2020-12-29 15:30:00|1687.1|1686.1|1687.6|1686.6|1687.7|1686.7|1687|1686|0
1609256100000|2020-12-29 15:35:00|1687.7|1686.7|1689|1688|1689|1688|1687.4|1686.4|10
1609256400000|2020-12-29 15:40:00|1689.2|1688.2|1688.1|1687.1|1689.2|1688.2|1688|1687|0
1609256700000|2020-12-29 15:45:00|1688.2|1687.2|1689.2|1688.2|1689.2|1688.2|1688.1|1687.1|0
1609257000000|2020-12-29 15:50:00|1689|1688|1691|1690|1691.4|1690.4|1688.7|1687.7|27
1609315500000|2020-12-30 08:05:00|1690.1|1689.1|1689.4|1688.4|1692.5|1691.5|1689.2|1688.2|0
1609315800000|2020-12-30 08:10:00|1689.2|1688.2|1685.5|1684.5|1689.4|1688.4|1684.5|1683.5|20
1609316100000|2020-12-30 08:15:00|1685.2|1684.2|1688|1687|1688|1687|1684.2|1683.2|0
1609316400000|2020-12-30 08:20:00|1687.9|1686.9|1685.7|1684.7|1688|1687|1685.7|1684.7|1
1609316700000|2020-12-30 08:25:00|1685.9|1684.9|1685.2|1684.2|1686.1|1685.1|1685.1|1684.1|0
1609317000000|2020-12-30 08:30:00|1685.1|1684.1|1686.7|1685.7|1687.6|1686.6|1684.5|1683.5|0
1609317300000|2020-12-30 08:35:00|1686.6|1685.6|1687.6|1686.6|1687.6|1686.6|1685.7|1684.7|0
1609317600000|2020-12-30 08:40:00|1688|1687|1688.2|1687.2|1688.2|1687.2|1687.4|1686.4|0
1609317900000|2020-12-30 08:45:00|1688.4|1687.4|1688|1687|1688.4|1687.4|1686.5|1685.5|1
1609318200000|2020-12-30 08:50:00|1688.2|1687.2|1687.7|1686.7|1689|1688|1686.7|1685.7|0
1609318500000|2020-12-30 08:55:00|1687.6|1686.6|1687.8|1686.8|1688.4|1687.4|1686.9|1685.9|0
1609318800000|2020-12-30 09:00:00|1687.9|1686.9|1688.3|1687.3|1688.5|1687.5|1687.8|1686.8|0
1609319100000|2020-12-30 09:05:00|1688|1687|1689|1688|1689.3|1688.3|1687.8|1686.8|0
1609319400000|2020-12-30 09:10:00|1689.3|1688.3|1690|1689|1690|1689|1689.3|1688.3|0
1609319700000|2020-12-30 09:15:00|1689.8|1688.8|1689.3|1688.3|1690.3|1689.3|1689.3|1688.3|0
1609320000000|2020-12-30 09:20:00|1689.4|1688.4|1688.3|1687.3|1689.4|1688.4|1688.3|1687.3|0
1609320300000|2020-12-30 09:25:00|1688|1687|1687.9|1686.9|1688.3|1687.3|1687.5|1686.5|0
1609320600000|2020-12-30 09:30:00|1687.8|1686.8|1690.3|1689.3|1690.3|1689.3|1687.8|1686.8|0
1609320900000|2020-12-30 09:35:00|1690.8|1689.8|1689.4|1688.4|1690.8|1689.8|1689.3|1688.3|0
1609321200000|2020-12-30 09:40:00|1689.5|1688.5|1690.1|1689.1|1690.5|1689.5|1689.4|1688.4|0
1609321500000|2020-12-30 09:45:00|1690|1689|1690.3|1689.3|1690.9|1689.9|1690|1689|0
1609321800000|2020-12-30 09:50:00|1690|1689|1692|1691|1692.8|1691.8|1690|1689|0
1609322100000|2020-12-30 09:55:00|1691.8|1690.8|1690.9|1689.9|1691.8|1690.8|1690.8|1689.8|0
1609322400000|2020-12-30 10:00:00|1690.8|1689.8|1691.5|1690.5|1691.5|1690.5|1690.8|1689.8|0
1609322700000|2020-12-30 10:05:00|1691.3|1690.3|1692.8|1691.8|1693|1692|1691.3|1690.3|0
1609323000000|2020-12-30 10:10:00|1692.5|1691.5|1693|1692|1693|1692|1692.3|1691.3|0
1609323300000|2020-12-30 10:15:00|1692.8|1691.8|1691.5|1690.5|1692.8|1691.8|1691.3|1690.3|0
1609323600000|2020-12-30 10:20:00|1691.6|1690.6|1691|1690|1691.8|1690.8|1690.9|1689.9|0
1609323900000|2020-12-30 10:25:00|1690.9|1689.9|1691|1690|1691.5|1690.5|1690.9|1689.9|0
1609324200000|2020-12-30 10:30:00|1690.9|1689.9|1690.5|1689.5|1690.9|1689.9|1690.5|1689.5|0
1609324500000|2020-12-30 10:35:00|1690.8|1689.8|1691.5|1690.5|1691.8|1690.8|1690.5|1689.5|0
1609324800000|2020-12-30 10:40:00|1691.6|1690.6|1692.3|1691.3|1692.5|1691.5|1691.6|1690.6|0
1609325100000|2020-12-30 10:45:00|1692|1691|1691.3|1690.3|1692.3|1691.3|1691.3|1690.3|0
1609325400000|2020-12-30 10:50:00|1691|1690|1690|1689|1691|1690|1689.8|1688.8|0
1609325700000|2020-12-30 10:55:00|1690.1|1689.1|1690.3|1689.3|1690.3|1689.3|1690|1689|0
1609326000000|2020-12-30 11:00:00|1690.1|1689.1|1690.1|1689.1|1690.9|1689.9|1690.1|1689.1|0
1609326300000|2020-12-30 11:05:00|1690.3|1689.3|1690.3|1689.3|1690.8|1689.8|1690|1689|0
1609326600000|2020-12-30 11:10:00|1690.1|1689.1|1690|1689|1690.3|1689.3|1689.9|1688.9|0
1609326900000|2020-12-30 11:15:00|1689.9|1688.9|1689.8|1688.8|1690|1689|1689.8|1688.8|0
1609327200000|2020-12-30 11:20:00|1689.6|1688.6|1690|1689|1690|1689|1689.6|1688.6|0
1609327500000|2020-12-30 11:25:00|1690.1|1689.1|1690.9|1689.9|1691|1690|1690|1689|0
1609327800000|2020-12-30 11:30:00|1691|1690|1690.9|1689.9|1691|1690|1690.8|1689.8|0
1609328100000|2020-12-30 11:35:00|1690.8|1689.8|1690.5|1689.5|1690.9|1689.9|1690.5|1689.5|0
1609328400000|2020-12-30 11:40:00|1690.8|1689.8|1690.8|1689.8|1690.9|1689.9|1690.5|1689.5|0
1609328700000|2020-12-30 11:45:00|1690.5|1689.5|1690.9|1689.9|1691.5|1690.5|1690.5|1689.5|0
1609329000000|2020-12-30 11:50:00|1690.8|1689.8|1691.8|1690.8|1691.8|1690.8|1690.8|1689.8|0
1609329300000|2020-12-30 11:55:00|1692|1691|1691.5|1690.5|1692.3|1691.3|1691.5|1690.5|0
1609329600000|2020-12-30 12:00:00|1691.3|1690.3|1692|1691|1692|1691|1691.3|1690.3|0
1609329900000|2020-12-30 12:05:00|1692.3|1691.3|1692.4|1691.4|1692.5|1691.5|1692|1691|0
1609330200000|2020-12-30 12:10:00|1692.5|1691.5|1692.3|1691.3|1692.5|1691.5|1692.3|1691.3|0
1609330500000|2020-12-30 12:15:00|1692|1691|1691.5|1690.5|1692|1691|1691.3|1690.3|0
1609330800000|2020-12-30 12:20:00|1691.8|1690.8|1693|1692|1693.3|1692.3|1691.8|1690.8|0
1609331100000|2020-12-30 12:25:00|1693.1|1692.1|1693.8|1692.8|1693.8|1692.8|1693|1692|0
1609331400000|2020-12-30 12:30:00|1693.9|1692.9|1693.8|1692.8|1693.9|1692.9|1693.5|1692.5|0
1609331700000|2020-12-30 12:35:00|1693.9|1692.9|1693.3|1692.3|1693.9|1692.9|1693.1|1692.1|0
1609332000000|2020-12-30 12:40:00|1693.6|1692.6|1693.4|1692.4|1693.6|1692.6|1693.1|1692.1|0
1609332300000|2020-12-30 12:45:00|1693.5|1692.5|1693.9|1692.9|1694.1|1693.1|1693.4|1692.4|0
1609332600000|2020-12-30 12:50:00|1694.1|1693.1|1694.2|1693.2|1694.9|1693.9|1694.1|1693.1|0
1609332900000|2020-12-30 12:55:00|1694.4|1693.4|1695|1694|1695.6|1694.6|1694.2|1693.2|0
1609333200000|2020-12-30 13:00:00|1695.1|1694.1|1693.4|1692.4|1695.6|1694.6|1693.4|1692.4|0
1609333500000|2020-12-30 13:05:00|1693.1|1692.1|1693.4|1692.4|1693.6|1692.6|1693.1|1692.1|0
1609333800000|2020-12-30 13:10:00|1693.1|1692.1|1694.1|1693.1|1694.4|1693.4|1693.1|1692.1|0
1609334100000|2020-12-30 13:15:00|1693.9|1692.9|1692.7|1691.7|1693.9|1692.9|1692.6|1691.6|0
1609334400000|2020-12-30 13:20:00|1692.6|1691.6|1693.1|1692.1|1693.4|1692.4|1692.6|1691.6|0
1609334700000|2020-12-30 13:25:00|1692.7|1691.7|1692.6|1691.6|1693.4|1692.4|1692.6|1691.6|0
1609335000000|2020-12-30 13:30:00|1692.7|1691.7|1692.4|1691.4|1692.7|1691.7|1691.9|1690.9|0
1609335300000|2020-12-30 13:35:00|1692|1691|1692.6|1691.6|1692.7|1691.7|1691.6|1690.6|0
1609335600000|2020-12-30 13:40:00|1692.7|1691.7|1691.1|1690.1|1692.7|1691.7|1691.1|1690.1|0
1609335900000|2020-12-30 13:45:00|1690.9|1689.9|1690|1689|1691.1|1690.1|1690|1689|0
1609336200000|2020-12-30 13:50:00|1689.9|1688.9|1690.1|1689.1|1690.1|1689.1|1689.9|1688.9|0
1609336500000|2020-12-30 13:55:00|1690|1689|1690|1689|1690.1|1689.1|1689.9|1688.9|0
1609336800000|2020-12-30 14:00:00|1689.9|1688.9|1691.5|1690.5|1691.9|1690.9|1689.5|1688.5|10
1609337100000|2020-12-30 14:05:00|1691.1|1690.1|1692.4|1691.4|1692.4|1691.4|1690.5|1689.5|0
1609337400000|2020-12-30 14:10:00|1692.6|1691.6|1691.9|1690.9|1692.9|1691.9|1691.4|1690.4|0
1609337700000|2020-12-30 14:15:00|1692.1|1691.1|1690.4|1689.4|1692.6|1691.6|1690.2|1689.2|0
1609338000000|2020-12-30 14:20:00|1690.5|1689.5|1691.2|1690.2|1691.2|1690.2|1690.2|1689.2|0
1609338300000|2020-12-30 14:25:00|1691.4|1690.4|1690.4|1689.4|1691.6|1690.6|1690.4|1689.4|0
1609338600000|2020-12-30 14:30:00|1690.2|1689.2|1689.6|1688.6|1690.4|1689.4|1689.5|1688.5|6
1609338900000|2020-12-30 14:35:00|1689.5|1688.5|1689.6|1688.6|1690|1689|1689.5|1688.5|0
1609339200000|2020-12-30 14:40:00|1689.5|1688.5|1690.2|1689.2|1690.2|1689.2|1689.5|1688.5|6
1609339500000|2020-12-30 14:45:00|1690.1|1689.1|1690.5|1689.5|1690.5|1689.5|1690|1689|0
1609339800000|2020-12-30 14:50:00|1690.4|1689.4|1689.6|1688.6|1690.4|1689.4|1689.5|1688.5|0
1609340100000|2020-12-30 14:55:00|1689.5|1688.5|1688.6|1687.6|1689.5|1688.5|1687.6|1686.6|8
1609340400000|2020-12-30 15:00:00|1688.5|1687.5|1688.1|1687.1|1689.2|1688.2|1688.1|1687.1|1
1609340700000|2020-12-30 15:05:00|1688|1687|1688.1|1687.1|1688.6|1687.6|1688|1687|0
1609341000000|2020-12-30 15:10:00|1688.2|1687.2|1688.2|1687.2|1688.2|1687.2|1688|1687|0
1609341300000|2020-12-30 15:15:00|1688.4|1687.4|1688.2|1687.2|1688.5|1687.5|1688.1|1687.1|0
1609341600000|2020-12-30 15:20:00|1688.1|1687.1|1688.2|1687.2|1688.6|1687.6|1688|1687|0
1609341900000|2020-12-30 15:25:00|1688.1|1687.1|1687.1|1686.1|1688.2|1687.2|1686.9|1685.9|0
1609342200000|2020-12-30 15:30:00|1687.2|1686.2|1686.5|1685.5|1687.2|1686.2|1685.7|1684.7|1
1609342500000|2020-12-30 15:35:00|1686.4|1685.4|1685|1684|1686.4|1685.4|1684.9|1683.9|0
1609342800000|2020-12-30 15:40:00|1684.9|1683.9|1683.4|1682.4|1685|1684|1683.2|1682.2|0
1609343100000|2020-12-30 15:45:00|1683.5|1682.5|1683.9|1682.9|1684.4|1683.4|1683.4|1682.4|0
1609343400000|2020-12-30 15:50:00|1684|1683|1686.1|1685.1|1686.1|1685.1|1683.1|1682.1|68
1609747200000|2021-01-04 08:00:00|1689.1|1688.1|1698.8|1697.8|1702.3|1701.3|1688.8|1687.8|7
1609747500000|2021-01-04 08:05:00|1699.3|1698.3|1692.8|1691.8|1700|1699|1690.8|1689.8|0
1609747800000|2021-01-04 08:10:00|1693|1692|1690|1689|1693.5|1692.5|1688.4|1687.4|0
1609748100000|2021-01-04 08:15:00|1690.1|1689.1|1692.8|1691.8|1693.1|1692.1|1689|1688|0
1609748400000|2021-01-04 08:20:00|1692.6|1691.6|1692.1|1691.1|1693.9|1692.9|1690.9|1689.9|0
1609748700000|2021-01-04 08:25:00|1692.3|1691.3|1693.1|1692.1|1694|1693|1692.1|1691.1|0
1609749000000|2021-01-04 08:30:00|1693|1692|1691.4|1690.4|1693.6|1692.6|1691.4|1690.4|0
1609749300000|2021-01-04 08:35:00|1691.5|1690.5|1687.5|1686.5|1691.5|1690.5|1687.3|1686.3|0
1609749600000|2021-01-04 08:40:00|1687.9|1686.9|1688.6|1687.6|1689.4|1688.4|1687.9|1686.9|0
1609749900000|2021-01-04 08:45:00|1688.7|1687.7|1688.1|1687.1|1688.7|1687.7|1687.9|1686.9|0
1609750200000|2021-01-04 08:50:00|1688.2|1687.2|1690.4|1689.4|1690.9|1689.9|1688.2|1687.2|0
1609750500000|2021-01-04 08:55:00|1690.5|1689.5|1689.5|1688.5|1690.9|1689.9|1688.7|1687.7|3
1609750800000|2021-01-04 09:00:00|1689.7|1688.7|1688.7|1687.7|1691|1690|1688.7|1687.7|0
1609751100000|2021-01-04 09:05:00|1688.9|1687.9|1690.1|1689.1|1690.1|1689.1|1688.9|1687.9|0
1609751400000|2021-01-04 09:10:00|1689.5|1688.5|1688.7|1687.7|1690.2|1689.2|1688.5|1687.5|11
1609751700000|2021-01-04 09:15:00|1688.9|1687.9|1690.6|1689.6|1691.1|1690.1|1688.5|1687.5|10
1609752000000|2021-01-04 09:20:00|1690.5|1689.5|1691|1690|1691.7|1690.7|1690.5|1689.5|0
1609752300000|2021-01-04 09:25:00|1690.7|1689.7|1690.5|1689.5|1690.7|1689.7|1688.2|1687.2|1
1609752600000|2021-01-04 09:30:00|1690.6|1689.6|1691.2|1690.2|1692.2|1691.2|1689.7|1688.7|1
1609752900000|2021-01-04 09:35:00|1691.5|1690.5|1692.2|1691.2|1692.2|1691.2|1691.5|1690.5|0
1609753200000|2021-01-04 09:40:00|1692.4|1691.4|1691.5|1690.5|1692.4|1691.4|1691.2|1690.2|0
1609753500000|2021-01-04 09:45:00|1691.6|1690.6|1693.2|1692.2|1693.7|1692.7|1691.5|1690.5|0
1609753800000|2021-01-04 09:50:00|1693.5|1692.5|1692.5|1691.5|1693.5|1692.5|1692|1691|0
1609754100000|2021-01-04 09:55:00|1692.2|1691.2|1693.2|1692.2|1693.5|1692.5|1692|1691|0
1609754400000|2021-01-04 10:00:00|1693.5|1692.5|1695.2|1694.2|1695.4|1694.4|1693.5|1692.5|0
1609754700000|2021-01-04 10:05:00|1695|1694|1697.5|1696.5|1697.5|1696.5|1694.7|1693.7|0
1609755000000|2021-01-04 10:10:00|1697.2|1696.2|1698.7|1697.7|1699|1698|1696.7|1695.7|0
1609755300000|2021-01-04 10:15:00|1699|1698|1698.4|1697.4|1699|1698|1697.7|1696.7|0
1609755600000|2021-01-04 10:20:00|1698.2|1697.2|1699.7|1698.7|1699.7|1698.7|1698.2|1697.2|0
1609755900000|2021-01-04 10:25:00|1699.5|1698.5|1699.2|1698.2|1700.6|1699.6|1699.2|1698.2|0
1609756200000|2021-01-04 10:30:00|1699.5|1698.5|1699.5|1698.5|1699.7|1698.7|1699.2|1698.2|0
1609756500000|2021-01-04 10:35:00|1699.7|1698.7|1700.5|1699.5|1700.5|1699.5|1699|1698|0
1609756800000|2021-01-04 10:40:00|1700.2|1699.2|1700.5|1699.5|1700.9|1699.9|1699.6|1698.6|13
1609757100000|2021-01-04 10:45:00|1700.6|1699.6|1701.4|1700.4|1702|1701|1700.6|1699.6|0
1609757400000|2021-01-04 10:50:00|1701.2|1700.2|1701.2|1700.2|1702|1701|1700.7|1699.7|0
1609757700000|2021-01-04 10:55:00|1701.4|1700.4|1701.2|1700.2|1702|1701|1701.2|1700.2|0
1609758000000|2021-01-04 11:00:00|1701|1700|1700.5|1699.5|1702|1701|1700.4|1699.4|10
1609758300000|2021-01-04 11:05:00|1700.4|1699.4|1701.5|1700.5|1701.7|1700.7|1698.2|1697.2|9
1609758600000|2021-01-04 11:10:00|1701.2|1700.2|1701.5|1700.5|1701.7|1700.7|1701.2|1700.2|0
1609758900000|2021-01-04 11:15:00|1701.7|1700.7|1701.5|1700.5|1701.7|1700.7|1701|1700|0
1609759200000|2021-01-04 11:20:00|1701.7|1700.7|1703|1702|1703.2|1702.2|1701.5|1700.5|0
1609759500000|2021-01-04 11:25:00|1702.7|1701.7|1702.5|1701.5|1702.7|1701.7|1702.2|1701.2|0
1609759800000|2021-01-04 11:30:00|1702.7|1701.7|1703|1702|1704.2|1703.2|1701.7|1700.7|6
1609760100000|2021-01-04 11:35:00|1702.9|1701.9|1703.4|1702.4|1703.4|1702.4|1702.9|1701.9|5
1609760400000|2021-01-04 11:40:00|1703.2|1702.2|1706.2|1705.2|1706.2|1705.2|1703.2|1702.2|25
1609760700000|2021-01-04 11:45:00|1706|1705|1706.2|1705.2|1706.2|1705.2|1705.5|1704.5|0
1609761000000|2021-01-04 11:50:00|1706|1705|1705.5|1704.5|1706|1705|1705.2|1704.2|0
1609761300000|2021-01-04 11:55:00|1705.7|1704.7|1706.7|1705.7|1706.7|1705.7|1705.7|1704.7|0
1609761600000|2021-01-04 12:00:00|1706.5|1705.5|1705.2|1704.2|1707|1706|1704.7|1703.7|0
1609761900000|2021-01-04 12:05:00|1705|1704|1706.5|1705.5|1706.5|1705.5|1705|1704|0
1609762200000|2021-01-04 12:10:00|1706.7|1705.7|1706|1705|1707|1706|1706|1705|0
1609762500000|2021-01-04 12:15:00|1705.5|1704.5|1703.7|1702.7|1705.5|1704.5|1703.5|1702.5|30
1609762800000|2021-01-04 12:20:00|1704|1703|1703|1702|1704.2|1703.2|1703|1702|0
1609763100000|2021-01-04 12:25:00|1702.7|1701.7|1702.7|1701.7|1703.5|1702.5|1702.5|1701.5|0
1609763400000|2021-01-04 12:30:00|1703|1702|1703.5|1702.5|1704.5|1703.5|1703|1702|0
1609763700000|2021-01-04 12:35:00|1703.2|1702.2|1703|1702|1703.5|1702.5|1702.5|1701.5|0
1609764000000|2021-01-04 12:40:00|1702.7|1701.7|1701.5|1700.5|1703|1702|1701.5|1700.5|1
1609764300000|2021-01-04 12:45:00|1701.7|1700.7|1702|1701|1702|1701|1701.7|1700.7|0
1609764600000|2021-01-04 12:50:00|1702.2|1701.2|1703|1702|1703|1702|1702|1701|0
1609764900000|2021-01-04 12:55:00|1702.7|1701.7|1702|1701|1704|1703|1701.7|1700.7|1
1609765200000|2021-01-04 13:00:00|1701.7|1700.7|1701.7|1700.7|1702.6|1701.6|1701|1700|1
1609765500000|2021-01-04 13:05:00|1702|1701|1701.7|1700.7|1703.1|1702.1|1701.2|1700.2|4
1609765800000|2021-01-04 13:10:00|1701.5|1700.5|1700.5|1699.5|1702.4|1701.4|1700.2|1699.2|1
1609766100000|2021-01-04 13:15:00|1700.2|1699.2|1701|1700|1701.5|1700.5|1700|1699|0
1609766400000|2021-01-04 13:20:00|1701.2|1700.2|1703|1702|1704|1703|1701.2|1700.2|0
1609766700000|2021-01-04 13:25:00|1702.7|1701.7|1701.2|1700.2|1702.7|1701.7|1701.2|1700.2|0
1609767000000|2021-01-04 13:30:00|1701.5|1700.5|1702.5|1701.5|1702.5|1701.5|1701.2|1700.2|0
1609767300000|2021-01-04 13:35:00|1702.7|1701.7|1703|1702|1703|1702|1702.5|1701.5|0
1609767600000|2021-01-04 13:40:00|1702.7|1701.7|1702.7|1701.7|1703|1702|1702.2|1701.2|0
1609767900000|2021-01-04 13:45:00|1702.5|1701.5|1705|1704|1705.2|1704.2|1702.5|1701.5|0
1609768200000|2021-01-04 13:50:00|1705.2|1704.2|1707.2|1706.2|1707.5|1706.5|1705.2|1704.2|0
1609768500000|2021-01-04 13:55:00|1707|1706|1705.7|1704.7|1707.2|1706.2|1705|1704|0
1609768800000|2021-01-04 14:00:00|1705.5|1704.5|1705.7|1704.7|1706|1705|1705.2|1704.2|0
1609769100000|2021-01-04 14:05:00|1705.5|1704.5|1705|1704|1705.5|1704.5|1703.5|1702.5|0
1609769400000|2021-01-04 14:10:00|1705.2|1704.2|1704.5|1703.5|1705.2|1704.2|1703.7|1702.7|0
1609769700000|2021-01-04 14:15:00|1704.2|1703.2|1703.5|1702.5|1704.2|1703.2|1702.7|1701.7|0
1609770000000|2021-01-04 14:20:00|1703.7|1702.7|1703.5|1702.5|1704.2|1703.2|1703.2|1702.2|0
1609770300000|2021-01-04 14:25:00|1703.2|1702.2|1703.2|1702.2|1703.2|1702.2|1702.2|1701.2|0
1609770600000|2021-01-04 14:30:00|1703|1702|1701.2|1700.2|1703|1702|1701|1700|0
1609770900000|2021-01-04 14:35:00|1701|1700|1700.2|1699.2|1701.7|1700.7|1700|1699|0
1609771200000|2021-01-04 14:40:00|1700.5|1699.5|1700|1699|1700.5|1699.5|1697.7|1696.7|0
1609771500000|2021-01-04 14:45:00|1699.7|1698.7|1700.5|1699.5|1701|1700|1699.5|1698.5|0
1609771800000|2021-01-04 14:50:00|1700.2|1699.2|1702.7|1701.7|1703|1702|1698.7|1697.7|0
1609772100000|2021-01-04 14:55:00|1703|1702|1703.5|1702.5|1703.5|1702.5|1702.2|1701.2|0
1609772400000|2021-01-04 15:00:00|1703.7|1702.7|1700.7|1699.7|1703.7|1702.7|1700.5|1699.5|0
1609772700000|2021-01-04 15:05:00|1701|1700|1701.7|1700.7|1702.2|1701.2|1701|1700|0
1609773000000|2021-01-04 15:10:00|1702|1701|1698.5|1697.5|1702|1701|1698.4|1697.4|10
1609773300000|2021-01-04 15:15:00|1698.7|1697.7|1698.1|1697.1|1699|1698|1697.1|1696.1|0
1609773600000|2021-01-04 15:20:00|1698|1697|1699.5|1698.5|1700.7|1699.7|1697.9|1696.9|0
1609773900000|2021-01-04 15:25:00|1699.2|1698.2|1700.5|1699.5|1700.5|1699.5|1699.2|1698.2|0
1609774200000|2021-01-04 15:30:00|1700.7|1699.7|1700.2|1699.2|1701.2|1700.2|1699.5|1698.5|0
1609774500000|2021-01-04 15:35:00|1700.4|1699.4|1699.7|1698.7|1700.5|1699.5|1699|1698|0
1609774800000|2021-01-04 15:40:00|1700.2|1699.2|1701.2|1700.2|1701.7|1700.7|1700.1|1699.1|0
1609775100000|2021-01-04 15:45:00|1701|1700|1701.7|1700.7|1702|1701|1700.5|1699.5|0
1609775400000|2021-01-04 15:50:00|1702|1701|1701.2|1700.2|1703.1|1702.1|1700.5|1699.5|11
1609835100000|2021-01-05 08:25:00|1687.6|1686.6|1686|1685|1687.6|1686.6|1685.9|1684.9|0
1609835400000|2021-01-05 08:30:00|1686.2|1685.2|1688.1|1687.1|1688.2|1687.2|1685.9|1684.9|0
1609835700000|2021-01-05 08:35:00|1688|1687|1688.1|1687.1|1689|1688|1686.6|1685.6|0
1609836000000|2021-01-05 08:40:00|1688|1687|1688.2|1687.2|1689.2|1688.2|1687.4|1686.4|1
1609836300000|2021-01-05 08:45:00|1688.1|1687.1|1686.2|1685.2|1688.1|1687.1|1684.8|1683.8|0
1609836600000|2021-01-05 08:50:00|1686|1685|1686.2|1685.2|1686.5|1685.5|1685.5|1684.5|0
1609836900000|2021-01-05 08:55:00|1686|1685|1685.5|1684.5|1686.5|1685.5|1683.9|1682.9|2
1609837200000|2021-01-05 09:00:00|1685.4|1684.4|1684.2|1683.2|1685.5|1684.5|1683.2|1682.2|0
1609837500000|2021-01-05 09:05:00|1684|1683|1682.9|1681.9|1684.2|1683.2|1681|1680|0
1609837800000|2021-01-05 09:10:00|1683|1682|1685.2|1684.2|1685.2|1684.2|1682.7|1681.7|0
1609838100000|2021-01-05 09:15:00|1685.3|1684.3|1685.2|1684.2|1686.3|1685.3|1685.2|1684.2|0
1609838400000|2021-01-05 09:20:00|1684.7|1683.7|1684.8|1683.8|1685.4|1684.4|1684.2|1683.2|0
1609838700000|2021-01-05 09:25:00|1684.7|1683.7|1684.4|1683.4|1685.3|1684.3|1683.8|1682.8|0
1609839000000|2021-01-05 09:30:00|1684.2|1683.2|1684.4|1683.4|1684.9|1683.9|1682.9|1681.9|0
1609839300000|2021-01-05 09:35:00|1684.5|1683.5|1683.2|1682.2|1685.2|1684.2|1683.2|1682.2|0
1609839600000|2021-01-05 09:40:00|1683.3|1682.3|1682.9|1681.9|1683.8|1682.8|1682.4|1681.4|0
1609839900000|2021-01-05 09:45:00|1683|1682|1681.2|1680.2|1683.2|1682.2|1680.9|1679.9|0
1609840200000|2021-01-05 09:50:00|1681|1680|1680.9|1679.9|1681.7|1680.7|1680.7|1679.7|0
1609840500000|2021-01-05 09:55:00|1680.7|1679.7|1680.2|1679.2|1680.7|1679.7|1680|1679|0
1609840800000|2021-01-05 10:00:00|1680|1679|1679.2|1678.2|1680.2|1679.2|1678.3|1677.3|1
1609841100000|2021-01-05 10:05:00|1679.3|1678.3|1679.9|1678.9|1680.2|1679.2|1679|1678|0
1609841400000|2021-01-05 10:10:00|1680|1679|1680.9|1679.9|1680.9|1679.9|1678.7|1677.7|0
1609841700000|2021-01-05 10:15:00|1680.8|1679.8|1681.9|1680.9|1681.9|1680.9|1680.7|1679.7|0
1609842000000|2021-01-05 10:20:00|1681.7|1680.7|1682.4|1681.4|1682.9|1681.9|1681.5|1680.5|0
1609842300000|2021-01-05 10:25:00|1682.3|1681.3|1680.2|1679.2|1682.7|1681.7|1680.2|1679.2|0
1609842600000|2021-01-05 10:30:00|1680.3|1679.3|1679.9|1678.9|1680.7|1679.7|1679.7|1678.7|0
1609842900000|2021-01-05 10:35:00|1680.2|1679.2|1679.7|1678.7|1680.7|1679.7|1679.4|1678.4|0
1609843200000|2021-01-05 10:40:00|1679.9|1678.9|1681.7|1680.7|1682.2|1681.2|1679.2|1678.2|0
1609843500000|2021-01-05 10:45:00|1681.4|1680.4|1681.4|1680.4|1682.4|1681.4|1681.4|1680.4|0
1609843800000|2021-01-05 10:50:00|1681.7|1680.7|1681.7|1680.7|1682.7|1681.7|1681.4|1680.4|0
1609844100000|2021-01-05 10:55:00|1681.9|1680.9|1680.9|1679.9|1682.9|1681.9|1680.7|1679.7|0
1609844400000|2021-01-05 11:00:00|1680.8|1679.8|1682|1681|1682.3|1681.3|1680.8|1679.8|0
1609844700000|2021-01-05 11:05:00|1682.2|1681.2|1682.7|1681.7|1682.9|1681.9|1681.7|1680.7|0
1609845000000|2021-01-05 11:10:00|1682.9|1681.9|1682.9|1681.9|1683.2|1682.2|1681.7|1680.7|0
1609845300000|2021-01-05 11:15:00|1683.2|1682.2|1684.2|1683.2|1684.3|1683.3|1683|1682|0
1609845600000|2021-01-05 11:20:00|1684.3|1683.3|1685.7|1684.7|1685.9|1684.9|1684.2|1683.2|0
1609845900000|2021-01-05 11:25:00|1685.4|1684.4|1685.4|1684.4|1685.8|1684.8|1685.2|1684.2|0
1609846200000|2021-01-05 11:30:00|1685.7|1684.7|1685.9|1684.9|1686|1685|1685.7|1684.7|0
1609846500000|2021-01-05 11:35:00|1686.2|1685.2|1683.9|1682.9|1686.2|1685.2|1683.9|1682.9|0
1609846800000|2021-01-05 11:40:00|1684|1683|1684.2|1683.2|1684.2|1683.2|1683.7|1682.7|0
1609847100000|2021-01-05 11:45:00|1684.3|1683.3|1686.4|1685.4|1686.7|1685.7|1684.2|1683.2|0
1609847400000|2021-01-05 11:50:00|1686.5|1685.5|1686.2|1685.2|1687.2|1686.2|1686.2|1685.2|0
1609847700000|2021-01-05 11:55:00|1686.3|1685.3|1686.7|1685.7|1686.7|1685.7|1685.8|1684.8|0
1609848000000|2021-01-05 12:00:00|1686.9|1685.9|1686.2|1685.2|1686.9|1685.9|1686.2|1685.2|0
1609848300000|2021-01-05 12:05:00|1686.3|1685.3|1686.3|1685.3|1687|1686|1685.9|1684.9|4
1609848600000|2021-01-05 12:10:00|1686.7|1685.7|1687.3|1686.3|1687.4|1686.4|1686.4|1685.4|0
1609848900000|2021-01-05 12:15:00|1687.4|1686.4|1687.7|1686.7|1687.9|1686.9|1686.9|1685.9|0
1609849200000|2021-01-05 12:20:00|1687.5|1686.5|1688.2|1687.2|1688.2|1687.2|1686.9|1685.9|0
1609849500000|2021-01-05 12:25:00|1688|1687|1686|1685|1688.2|1687.2|1686|1685|0
1609849800000|2021-01-05 12:30:00|1686.2|1685.2|1686.8|1685.8|1686.9|1685.9|1686|1685|0
1609850100000|2021-01-05 12:35:00|1686.9|1685.9|1686.2|1685.2|1686.9|1685.9|1686.2|1685.2|0
1609850400000|2021-01-05 12:40:00|1686|1685|1686.5|1685.5|1686.8|1685.8|1686|1685|1
1609850700000|2021-01-05 12:45:00|1686.3|1685.3|1685.2|1684.2|1686.5|1685.5|1685|1684|1
1609851000000|2021-01-05 12:50:00|1685|1684|1686.5|1685.5|1686.7|1685.7|1685|1684|0
1609851300000|2021-01-05 12:55:00|1686.3|1685.3|1687|1686|1687|1686|1686|1685|0
1609851600000|2021-01-05 13:00:00|1687.2|1686.2|1687.2|1686.2|1687.7|1686.7|1686.2|1685.2|0
1609851900000|2021-01-05 13:05:00|1687|1686|1687.2|1686.2|1687.5|1686.5|1687|1686|0
1609852200000|2021-01-05 13:10:00|1687|1686|1687|1686|1687|1686|1686.2|1685.2|0
1609852500000|2021-01-05 13:15:00|1686.8|1685.8|1686.5|1685.5|1687.5|1686.5|1686.5|1685.5|0
1609852800000|2021-01-05 13:20:00|1686.2|1685.2|1688|1687|1688.5|1687.5|1686.2|1685.2|0
1609853100000|2021-01-05 13:25:00|1688.2|1687.2|1688.7|1687.7|1689.5|1688.5|1688.2|1687.2|0
1609853400000|2021-01-05 13:30:00|1688.5|1687.5|1689.5|1688.5|1690|1689|1688.5|1687.5|0
1609853700000|2021-01-05 13:35:00|1689.6|1688.6|1689.7|1688.7|1690.2|1689.2|1689.5|1688.5|0
1609854000000|2021-01-05 13:40:00|1689.5|1688.5|1690.7|1689.7|1690.7|1689.7|1689.5|1688.5|0
1609854300000|2021-01-05 13:45:00|1691|1690|1691.7|1690.7|1692.2|1691.2|1690.5|1689.5|0
1609854600000|2021-01-05 13:50:00|1691.8|1690.8|1690.2|1689.2|1692|1691|1690.2|1689.2|0
1609854900000|2021-01-05 13:55:00|1690.5|1689.5|1689.2|1688.2|1690.5|1689.5|1689|1688|0
1609855200000|2021-01-05 14:00:00|1689|1688|1688.1|1687.1|1689|1688|1687|1686|11
1609855500000|2021-01-05 14:05:00|1688.2|1687.2|1686.8|1685.8|1688.5|1687.5|1686.7|1685.7|11
1609855800000|2021-01-05 14:10:00|1686.7|1685.7|1685.5|1684.5|1687|1686|1685.5|1684.5|1
1609856100000|2021-01-05 14:15:00|1685.3|1684.3|1685.2|1684.2|1685.6|1684.6|1685|1684|2
1609856400000|2021-01-05 14:20:00|1685.3|1684.3|1684|1683|1685.5|1684.5|1684|1683|0
1609856700000|2021-01-05 14:25:00|1683.8|1682.8|1685.5|1684.5|1686.1|1685.1|1683.8|1682.8|0
1609857000000|2021-01-05 14:30:00|1685.3|1684.3|1686.8|1685.8|1688.2|1687.2|1685.3|1684.3|2
1609857300000|2021-01-05 14:35:00|1687|1686|1689.3|1688.3|1689.5|1688.5|1686.7|1685.7|0
1609857600000|2021-01-05 14:40:00|1689.5|1688.5|1686.7|1685.7|1690|1689|1686.6|1685.6|0
1609857900000|2021-01-05 14:45:00|1687|1686|1687|1686|1687.5|1686.5|1686.5|1685.5|0
1609858200000|2021-01-05 14:50:00|1687.1|1686.1|1687.3|1686.3|1688.5|1687.5|1687.1|1686.1|0
1609858500000|2021-01-05 14:55:00|1687.6|1686.6|1689|1688|1689|1688|1687.3|1686.3|0
1609858800000|2021-01-05 15:00:00|1689.3|1688.3|1689.3|1688.3|1689.7|1688.7|1687.7|1686.7|0
1609859100000|2021-01-05 15:05:00|1689.2|1688.2|1689.8|1688.8|1690|1689|1687.8|1686.8|0
1609859400000|2021-01-05 15:10:00|1689.9|1688.9|1689.7|1688.7|1690.2|1689.2|1689.5|1688.5|0
1609859700000|2021-01-05 15:15:00|1689.5|1688.5|1687.4|1686.4|1689.8|1688.8|1687|1686|0
1609860000000|2021-01-05 15:20:00|1687.2|1686.2|1687|1686|1687.7|1686.7|1686.2|1685.2|0
1609860300000|2021-01-05 15:25:00|1686.9|1685.9|1685.2|1684.2|1687.5|1686.5|1685.2|1684.2|0
1609860600000|2021-01-05 15:30:00|1685|1684|1684.3|1683.3|1686.2|1685.2|1684|1683|0
1609860900000|2021-01-05 15:35:00|1684.2|1683.2|1684.2|1683.2|1684.8|1683.8|1683.7|1682.7|0
1609861200000|2021-01-05 15:40:00|1684.3|1683.3|1683.4|1682.4|1684.4|1683.4|1683.3|1682.3|0
1609861500000|2021-01-05 15:45:00|1683.3|1682.3|1682.3|1681.3|1683.4|1682.4|1681.9|1680.9|0
1609861800000|2021-01-05 15:50:00|1682.2|1681.2|1680.9|1679.9|1682.2|1681.2|1680.7|1679.7|17
1609920000000|2021-01-06 08:00:00|1692.9|1691.9|1686.5|1685.5|1692.9|1691.9|1684.8|1683.8|0
1609920300000|2021-01-06 08:05:00|1686.9|1685.9|1685.8|1684.8|1692|1691|1685.7|1684.7|0
1609920600000|2021-01-06 08:10:00|1685.7|1684.7|1686.3|1685.3|1687.5|1686.5|1684.8|1683.8|0
1609920900000|2021-01-06 08:15:00|1686|1685|1682.5|1681.5|1686|1685|1682.3|1681.3|0
1609921200000|2021-01-06 08:20:00|1682.8|1681.8|1686|1685|1686|1685|1682|1681|0
1609921500000|2021-01-06 08:25:00|1686.3|1685.3|1687.9|1686.9|1688|1687|1684.8|1683.8|0
1609921800000|2021-01-06 08:30:00|1687.8|1686.8|1687.3|1686.3|1688|1687|1686.5|1685.5|0
1609922100000|2021-01-06 08:35:00|1687.4|1686.4|1685.8|1684.8|1687.8|1686.8|1685.8|1684.8|0
1609922400000|2021-01-06 08:40:00|1685.7|1684.7|1683.2|1682.2|1685.7|1684.7|1683.2|1682.2|0
1609922700000|2021-01-06 08:45:00|1682.9|1681.9|1685.4|1684.4|1687.2|1686.2|1682.7|1681.7|0
1609923000000|2021-01-06 08:50:00|1685.2|1684.2|1684.9|1683.9|1686.4|1685.4|1684.7|1683.7|0
1609923300000|2021-01-06 08:55:00|1684.7|1683.7|1684.7|1683.7|1685.2|1684.2|1684.7|1683.7|0
1609923600000|2021-01-06 09:00:00|1684.9|1683.9|1686.4|1685.4|1686.9|1685.9|1684.7|1683.7|0
1609923900000|2021-01-06 09:05:00|1686.7|1685.7|1685.2|1684.2|1687.3|1686.3|1684.9|1683.9|0
1609924200000|2021-01-06 09:10:00|1684.9|1683.9|1684.7|1683.7|1685.4|1684.4|1684.2|1683.2|0
1609924500000|2021-01-06 09:15:00|1684.9|1683.9|1686.2|1685.2|1686.2|1685.2|1684.2|1683.2|0
1609924800000|2021-01-06 09:20:00|1686.4|1685.4|1685.2|1684.2|1686.4|1685.4|1685.2|1684.2|0
1609925100000|2021-01-06 09:25:00|1685.4|1684.4|1684.7|1683.7|1685.7|1684.7|1684.7|1683.7|0
1609925400000|2021-01-06 09:30:00|1684.4|1683.4|1685.7|1684.7|1685.7|1684.7|1683.4|1682.4|0
1609925700000|2021-01-06 09:35:00|1685.9|1684.9|1682.7|1681.7|1686.2|1685.2|1682.4|1681.4|0
1609926000000|2021-01-06 09:40:00|1682.4|1681.4|1680.9|1679.9|1682.4|1681.4|1680.7|1679.7|0
1609926300000|2021-01-06 09:45:00|1681.2|1680.2|1680.4|1679.4|1681.2|1680.2|1679.4|1678.4|0
1609926600000|2021-01-06 09:50:00|1680.7|1679.7|1680.7|1679.7|1682.2|1681.2|1680.4|1679.4|0
1609926900000|2021-01-06 09:55:00|1680.4|1679.4|1682.9|1681.9|1682.9|1681.9|1680.4|1679.4|0
1609927200000|2021-01-06 10:00:00|1683.2|1682.2|1683.4|1682.4|1683.4|1682.4|1682.4|1681.4|0
1609927500000|2021-01-06 10:05:00|1683.7|1682.7|1683.9|1682.9|1684.9|1683.9|1683.4|1682.4|0
1609927800000|2021-01-06 10:10:00|1684.2|1683.2|1684.7|1683.7|1685.4|1684.4|1684.2|1683.2|0
1609928100000|2021-01-06 10:15:00|1684.9|1683.9|1683.9|1682.9|1686|1685|1683.9|1682.9|1
1609928400000|2021-01-06 10:20:00|1684.4|1683.4|1683.2|1682.2|1684.7|1683.7|1682.9|1681.9|0
1609928700000|2021-01-06 10:25:00|1683.4|1682.4|1684.4|1683.4|1684.7|1683.7|1683.4|1682.4|0
1609929000000|2021-01-06 10:30:00|1684.7|1683.7|1683.9|1682.9|1684.7|1683.7|1683.4|1682.4|0
1609929300000|2021-01-06 10:35:00|1683.7|1682.7|1682.9|1681.9|1683.9|1682.9|1682.9|1681.9|0
1609929600000|2021-01-06 10:40:00|1682.7|1681.7|1683.2|1682.2|1683.7|1682.7|1682.4|1681.4|0
1609929900000|2021-01-06 10:45:00|1683.4|1682.4|1683.2|1682.2|1684.4|1683.4|1682.9|1681.9|0
1609930200000|2021-01-06 10:50:00|1682.9|1681.9|1682.4|1681.4|1683.2|1682.2|1682.2|1681.2|0
1609930500000|2021-01-06 10:55:00|1682.2|1681.2|1683.4|1682.4|1683.9|1682.9|1682.2|1681.2|0
1609930800000|2021-01-06 11:00:00|1683.2|1682.2|1681.9|1680.9|1683.4|1682.4|1681.4|1680.4|0
1609931100000|2021-01-06 11:05:00|1681.7|1680.7|1681.9|1680.9|1682.2|1681.2|1681.4|1680.4|0
1609931400000|2021-01-06 11:10:00|1681.7|1680.7|1681.7|1680.7|1682.2|1681.2|1681.4|1680.4|0
1609931700000|2021-01-06 11:15:00|1681.9|1680.9|1680.9|1679.9|1681.9|1680.9|1680.2|1679.2|0
1609932000000|2021-01-06 11:20:00|1680.7|1679.7|1680.2|1679.2|1680.9|1679.9|1679.9|1678.9|0
1609932300000|2021-01-06 11:25:00|1679.9|1678.9|1678.4|1677.4|1680.2|1679.2|1678.4|1677.4|0
1609932600000|2021-01-06 11:30:00|1678.7|1677.7|1678.4|1677.4|1678.9|1677.9|1677.7|1676.7|0
1609932900000|2021-01-06 11:35:00|1678.2|1677.2|1676.9|1675.9|1678.4|1677.4|1676.4|1675.4|0
1609933200000|2021-01-06 11:40:00|1676.7|1675.7|1677.2|1676.2|1677.7|1676.7|1676.7|1675.7|0
1609933500000|2021-01-06 11:45:00|1677.4|1676.4|1676.4|1675.4|1677.7|1676.7|1676.4|1675.4|0
1609933800000|2021-01-06 11:50:00|1676.2|1675.2|1677.7|1676.7|1677.7|1676.7|1676.2|1675.2|0
1609934100000|2021-01-06 11:55:00|1677.9|1676.9|1677.4|1676.4|1678.2|1677.2|1677.4|1676.4|0
1609934400000|2021-01-06 12:00:00|1677.2|1676.2|1677.2|1676.2|1678|1677|1676.4|1675.4|13
1609934700000|2021-01-06 12:05:00|1677|1676|1676.5|1675.5|1677.5|1676.5|1676.5|1675.5|0
1609935000000|2021-01-06 12:10:00|1676.7|1675.7|1678|1677|1678.3|1677.3|1676.4|1675.4|0
1609935300000|2021-01-06 12:15:00|1677.9|1676.9|1678.5|1677.5|1678.8|1677.8|1677.7|1676.7|0
1609935600000|2021-01-06 12:20:00|1678.4|1677.4|1677.2|1676.2|1678.4|1677.4|1676.9|1675.9|0
1609935900000|2021-01-06 12:25:00|1677|1676|1677.7|1676.7|1677.7|1676.7|1675.9|1674.9|0
1609936200000|2021-01-06 12:30:00|1677.9|1676.9|1676.5|1675.5|1677.9|1676.9|1676.4|1675.4|0
1609936500000|2021-01-06 12:35:00|1676.7|1675.7|1676|1675|1676.7|1675.7|1675.8|1674.8|0
1609936800000|2021-01-06 12:40:00|1675.7|1674.7|1675.3|1674.3|1676|1675|1675|1674|0
1609937100000|2021-01-06 12:45:00|1675.4|1674.4|1676.3|1675.3|1676.8|1675.8|1675.3|1674.3|0
1609937400000|2021-01-06 12:50:00|1676.5|1675.5|1676.7|1675.7|1676.8|1675.8|1676.3|1675.3|0
1609937700000|2021-01-06 12:55:00|1676.5|1675.5|1676.3|1675.3|1676.8|1675.8|1676|1675|0
1609938000000|2021-01-06 13:00:00|1676|1675|1676.3|1675.3|1676.3|1675.3|1676|1675|0
1609938300000|2021-01-06 13:05:00|1676|1675|1676.8|1675.8|1676.9|1675.9|1676|1675|0
1609938600000|2021-01-06 13:10:00|1676.7|1675.7|1675.5|1674.5|1676.7|1675.7|1675.2|1674.2|0
1609938900000|2021-01-06 13:15:00|1675.4|1674.4|1675|1674|1675.5|1674.5|1675|1674|0
1609939200000|2021-01-06 13:20:00|1675.2|1674.2|1675.8|1674.8|1675.9|1674.9|1674.8|1673.8|0
1609939500000|2021-01-06 13:25:00|1675.5|1674.5|1675.5|1674.5|1676.3|1675.3|1675.5|1674.5|0
1609939800000|2021-01-06 13:30:00|1675.7|1674.7|1675.5|1674.5|1676|1675|1675.5|1674.5|0
1609940100000|2021-01-06 13:35:00|1675.8|1674.8|1676.3|1675.3|1676.3|1675.3|1675|1674|0
1609940400000|2021-01-06 13:40:00|1676.5|1675.5|1676.7|1675.7|1677.2|1676.2|1676.3|1675.3|0
1609940700000|2021-01-06 13:45:00|1676.8|1675.8|1676.3|1675.3|1676.8|1675.8|1675.2|1674.2|0
1609941000000|2021-01-06 13:50:00|1676.5|1675.5|1675.8|1674.8|1677.5|1676.5|1675.8|1674.8|0
1609941300000|2021-01-06 13:55:00|1675.9|1674.9|1674.8|1673.8|1676|1675|1674.7|1673.7|0
1609941600000|2021-01-06 14:00:00|1675.4|1674.4|1673.7|1672.7|1675.5|1674.5|1673.5|1672.5|0
1609941900000|2021-01-06 14:05:00|1674.3|1673.3|1672.9|1671.9|1675.5|1674.5|1672.7|1671.7|0
1609942200000|2021-01-06 14:10:00|1672.8|1671.8|1672.7|1671.7|1673.8|1672.8|1671.8|1670.8|21
1609942500000|2021-01-06 14:15:00|1673.3|1672.3|1673.9|1672.9|1674.8|1673.8|1672.7|1671.7|0
1609942800000|2021-01-06 14:20:00|1674.5|1673.5|1674.8|1673.8|1675.7|1674.7|1673.9|1672.9|0
1609943100000|2021-01-06 14:25:00|1674.5|1673.5|1673.9|1672.9|1674.5|1673.5|1672.7|1671.7|0
1609943400000|2021-01-06 14:30:00|1673.8|1672.8|1674.3|1673.3|1676.3|1675.3|1673.5|1672.5|0
1609943700000|2021-01-06 14:35:00|1673.5|1672.5|1676.9|1675.9|1677.5|1676.5|1673.5|1672.5|0
1609944000000|2021-01-06 14:40:00|1677.5|1676.5|1678|1677|1678.9|1677.9|1676.9|1675.9|0
1609944300000|2021-01-06 14:45:00|1678.2|1677.2|1679.5|1678.5|1679.5|1678.5|1678|1677|0
1609944600000|2021-01-06 14:50:00|1679.7|1678.7|1678.5|1677.5|1679.7|1678.7|1678.3|1677.3|0
1609944900000|2021-01-06 14:55:00|1678.3|1677.3|1677.8|1676.8|1678.5|1677.5|1676.9|1675.9|0
1609945200000|2021-01-06 15:00:00|1678|1677|1679.2|1678.2|1679.2|1678.2|1677.7|1676.7|0
1609945500000|2021-01-06 15:05:00|1679|1678|1679|1678|1679.9|1678.9|1678.7|1677.7|0
1609945800000|2021-01-06 15:10:00|1678.9|1677.9|1679|1678|1679.7|1678.7|1678.7|1677.7|0
1609946100000|2021-01-06 15:15:00|1678.9|1677.9|1678.2|1677.2|1679.4|1678.4|1678.2|1677.2|0
1609946400000|2021-01-06 15:20:00|1678.3|1677.3|1678.9|1677.9|1679.5|1678.5|1678|1677|0
1609946700000|2021-01-06 15:25:00|1678.8|1677.8|1679|1678|1679.3|1678.3|1677.9|1676.9|0
1609947000000|2021-01-06 15:30:00|1679.2|1678.2|1678.5|1677.5|1679.4|1678.4|1678.3|1677.3|0
1609947300000|2021-01-06 15:35:00|1678.4|1677.4|1677.9|1676.9|1678.5|1677.5|1677.8|1676.8|0
1609947600000|2021-01-06 15:40:00|1678|1677|1679.3|1678.3|1679.4|1678.4|1677.9|1676.9|0
1609947900000|2021-01-06 15:45:00|1679.2|1678.2|1678.8|1677.8|1679.3|1678.3|1678.7|1677.7|0
1609948200000|2021-01-06 15:50:00|1678.7|1677.7|1678.3|1677.3|1678.9|1677.9|1677.5|1676.5|6
1610006400000|2021-01-07 08:00:00|1696.4|1695.4|1692|1691|1696.4|1695.4|1690.6|1689.6|0
1610006700000|2021-01-07 08:05:00|1692.1|1691.1|1688.2|1687.2|1697|1696|1647.1|1646.1|50
1610007000000|2021-01-07 08:10:00|1691.5|1690.5|1696.2|1695.2|1696.5|1695.5|1688.2|1687.2|0
1610007300000|2021-01-07 08:15:00|1696.5|1695.5|1698.6|1697.6|1700.6|1699.6|1696.2|1695.2|0
1610007600000|2021-01-07 08:20:00|1698.5|1697.5|1697.7|1696.7|1699.9|1698.9|1697|1696|11
1610007900000|2021-01-07 08:25:00|1698.5|1697.5|1696.6|1695.6|1699.1|1698.1|1696.2|1695.2|20
1610008200000|2021-01-07 08:30:00|1696.5|1695.5|1694|1693|1696.6|1695.6|1692.9|1691.9|0
1610008500000|2021-01-07 08:35:00|1694.2|1693.2|1695.6|1694.6|1696.1|1695.1|1693.7|1692.7|0
1610008800000|2021-01-07 08:40:00|1695.2|1694.2|1695|1694|1696|1695|1694.5|1693.5|0
1610009100000|2021-01-07 08:45:00|1694.9|1693.9|1694.5|1693.5|1697.6|1696.6|1694.5|1693.5|0
1610009400000|2021-01-07 08:50:00|1694.2|1693.2|1691.4|1690.4|1694.9|1693.9|1691|1690|3
1610009700000|2021-01-07 08:55:00|1691.5|1690.5|1693.5|1692.5|1693.7|1692.7|1690.2|1689.2|0
1610010000000|2021-01-07 09:00:00|1693.6|1692.6|1694.1|1693.1|1694.7|1693.7|1693.1|1692.1|0
1610010300000|2021-01-07 09:05:00|1694.2|1693.2|1695.1|1694.1|1696.2|1695.2|1694.1|1693.1|0
1610010600000|2021-01-07 09:10:00|1695|1694|1695.4|1694.4|1696|1695|1694.5|1693.5|0
1610010900000|2021-01-07 09:15:00|1695.2|1694.2|1693.2|1692.2|1695.6|1694.6|1693|1692|0
1610011200000|2021-01-07 09:20:00|1693.1|1692.1|1693.2|1692.2|1693.2|1692.2|1691.5|1690.5|0
1610011500000|2021-01-07 09:25:00|1693.4|1692.4|1694.6|1693.6|1694.9|1693.9|1692.2|1691.2|0
1610011800000|2021-01-07 09:30:00|1694.5|1693.5|1693.5|1692.5|1695|1694|1692.2|1691.2|0
1610012100000|2021-01-07 09:35:00|1693.7|1692.7|1692.2|1691.2|1693.9|1692.9|1691.7|1690.7|0
1610012400000|2021-01-07 09:40:00|1692|1691|1691.1|1690.1|1692.2|1691.2|1691|1690|0
1610012700000|2021-01-07 09:45:00|1691.2|1690.2|1689.7|1688.7|1691.5|1690.5|1689.6|1688.6|0
1610013000000|2021-01-07 09:50:00|1689.5|1688.5|1689.5|1688.5|1689.6|1688.6|1687.7|1686.7|0
1610013300000|2021-01-07 09:55:00|1689.4|1688.4|1690.2|1689.2|1690.5|1689.5|1689.2|1688.2|0
1610013600000|2021-01-07 10:00:00|1690.1|1689.1|1687.9|1686.9|1690.1|1689.1|1687.7|1686.7|0
1610013900000|2021-01-07 10:05:00|1688|1687|1689.4|1688.4|1690|1689|1688|1687|0
1610014200000|2021-01-07 10:10:00|1689.2|1688.2|1690|1689|1690.5|1689.5|1688.5|1687.5|0
1610014500000|2021-01-07 10:15:00|1690.1|1689.1|1690.6|1689.6|1690.9|1689.9|1689.5|1688.5|0
1610014800000|2021-01-07 10:20:00|1690.5|1689.5|1691.2|1690.2|1692.2|1691.2|1690|1689|0
1610015100000|2021-01-07 10:25:00|1691.4|1690.4|1691.5|1690.5|1691.7|1690.7|1691.2|1690.2|1
1610015400000|2021-01-07 10:30:00|1691.4|1690.4|1693.5|1692.5|1693.5|1692.5|1691|1690|0
1610015700000|2021-01-07 10:35:00|1693.4|1692.4|1695.4|1694.4|1696.2|1695.2|1693.2|1692.2|0
1610016000000|2021-01-07 10:40:00|1695.5|1694.5|1696|1695|1696|1695|1694.4|1693.4|0
1610016300000|2021-01-07 10:45:00|1696.1|1695.1|1698.2|1697.2|1698.4|1697.4|1695.9|1694.9|0
1610016600000|2021-01-07 10:50:00|1698.4|1697.4|1697.5|1696.5|1698.5|1697.5|1697|1696|0
1610016900000|2021-01-07 10:55:00|1697.4|1696.4|1695|1694|1697.6|1696.6|1695|1694|0
1610017200000|2021-01-07 11:00:00|1695.2|1694.2|1696.2|1695.2|1696.9|1695.9|1694.2|1693.2|0
1610017500000|2021-01-07 11:05:00|1696.1|1695.1|1693.4|1692.4|1696.1|1695.1|1693.4|1692.4|0
1610017800000|2021-01-07 11:10:00|1693.5|1692.5|1695.7|1694.7|1695.7|1694.7|1693.2|1692.2|1
1610018100000|2021-01-07 11:15:00|1696|1695|1697.9|1696.9|1697.9|1696.9|1695.4|1694.4|1
1610018400000|2021-01-07 11:20:00|1698|1697|1696.7|1695.7|1698.7|1697.7|1696.7|1695.7|2
1610018700000|2021-01-07 11:25:00|1696.6|1695.6|1695.7|1694.7|1696.9|1695.9|1695.2|1694.2|0
1610019000000|2021-01-07 11:30:00|1696|1695|1696.2|1695.2|1697.6|1696.6|1695.7|1694.7|0
1610019300000|2021-01-07 11:35:00|1696.5|1695.5|1695.7|1694.7|1697|1696|1695.7|1694.7|0
1610019600000|2021-01-07 11:40:00|1695.9|1694.9|1695.7|1694.7|1696.6|1695.6|1695.7|1694.7|0
1610019900000|2021-01-07 11:45:00|1696|1695|1696|1695|1697|1696|1695.1|1694.1|2
1610020200000|2021-01-07 11:50:00|1696.1|1695.1|1697.5|1696.5|1697.7|1696.7|1695.7|1694.7|0
1610020500000|2021-01-07 11:55:00|1697.7|1696.7|1697.2|1696.2|1697.7|1696.7|1697.2|1696.2|0
1610020800000|2021-01-07 12:00:00|1697|1696|1695.7|1694.7|1697.5|1696.5|1695.7|1694.7|0
1610021100000|2021-01-07 12:05:00|1696|1695|1696.7|1695.7|1696.9|1695.9|1695.7|1694.7|0
1610021400000|2021-01-07 12:10:00|1696.9|1695.9|1696.9|1695.9|1697.2|1696.2|1696.7|1695.7|0
1610021700000|2021-01-07 12:15:00|1696.7|1695.7|1696.7|1695.7|1697.2|1696.2|1696.2|1695.2|0
1610022000000|2021-01-07 12:20:00|1696.9|1695.9|1697.2|1696.2|1697.2|1696.2|1696.5|1695.5|0
1610022300000|2021-01-07 12:25:00|1697.5|1696.5|1696|1695|1697.7|1696.7|1696|1695|0
1610022600000|2021-01-07 12:30:00|1695.7|1694.7|1695.2|1694.2|1696|1695|1695|1694|0
1610022900000|2021-01-07 12:35:00|1695.4|1694.4|1696|1695|1696|1695|1694.7|1693.7|0
1610023200000|2021-01-07 12:40:00|1695.7|1694.7|1696.5|1695.5|1696.5|1695.5|1695.2|1694.2|0
1610023500000|2021-01-07 12:45:00|1696.2|1695.2|1696.2|1695.2|1696.5|1695.5|1695.4|1694.4|0
1610023800000|2021-01-07 12:50:00|1696.5|1695.5|1696|1695|1696.5|1695.5|1695.7|1694.7|0
1610024100000|2021-01-07 12:55:00|1695.9|1694.9|1695.7|1694.7|1696.9|1695.9|1695.5|1694.5|1
1610024400000|2021-01-07 13:00:00|1695.5|1694.5|1695|1694|1695.5|1694.5|1695|1694|0
1610024700000|2021-01-07 13:05:00|1695.1|1694.1|1695|1694|1695.4|1694.4|1694.7|1693.7|0
1610025000000|2021-01-07 13:10:00|1695.2|1694.2|1696.7|1695.7|1696.7|1695.7|1695.2|1694.2|0
1610025300000|2021-01-07 13:15:00|1696.6|1695.6|1695.7|1694.7|1696.7|1695.7|1695.7|1694.7|0
1610025600000|2021-01-07 13:20:00|1695.5|1694.5|1695.7|1694.7|1695.7|1694.7|1695|1694|0
1610025900000|2021-01-07 13:25:00|1696|1695|1695|1694|1696|1695|1695|1694|0
1610026200000|2021-01-07 13:30:00|1694.7|1693.7|1693.5|1692.5|1694.7|1693.7|1693.5|1692.5|0
1610026500000|2021-01-07 13:35:00|1693.2|1692.2|1694.2|1693.2|1694.2|1693.2|1693.2|1692.2|0
1610026800000|2021-01-07 13:40:00|1694.4|1693.4|1696|1695|1696|1695|1694.2|1693.2|0
1610027100000|2021-01-07 13:45:00|1696.1|1695.1|1696.2|1695.2|1696.5|1695.5|1695|1694|0
1610027400000|2021-01-07 13:50:00|1696.5|1695.5|1695|1694|1696.5|1695.5|1695|1694|0
1610027700000|2021-01-07 13:55:00|1694.7|1693.7|1693.5|1692.5|1695.7|1694.7|1693.2|1692.2|0
1610028000000|2021-01-07 14:00:00|1693.2|1692.2|1693.6|1692.6|1694.2|1693.2|1693.2|1692.2|0
1610028300000|2021-01-07 14:05:00|1693.7|1692.7|1694.5|1693.5|1694.5|1693.5|1693.7|1692.7|0
1610028600000|2021-01-07 14:10:00|1694.2|1693.2|1694.4|1693.4|1694.5|1693.5|1693.7|1692.7|0
1610028900000|2021-01-07 14:15:00|1694.5|1693.5|1695.7|1694.7|1696|1695|1694.2|1693.2|0
1610029200000|2021-01-07 14:20:00|1696|1695|1695.2|1694.2|1696|1695|1695|1694|0
1610029500000|2021-01-07 14:25:00|1695.4|1694.4|1695.5|1694.5|1695.7|1694.7|1695|1694|0
1610029800000|2021-01-07 14:30:00|1695.7|1694.7|1695|1694|1695.7|1694.7|1694.7|1693.7|0
1610030100000|2021-01-07 14:35:00|1694.7|1693.7|1694.2|1693.2|1695|1694|1694.2|1693.2|0
1610030400000|2021-01-07 14:40:00|1694.4|1693.4|1694.1|1693.1|1694.4|1693.4|1693.6|1692.6|4
1610030700000|2021-01-07 14:45:00|1694.2|1693.2|1694.7|1693.7|1694.7|1693.7|1693.9|1692.9|0
1610031000000|2021-01-07 14:50:00|1695|1694|1694.2|1693.2|1695.6|1694.6|1693.9|1692.9|2
1610031300000|2021-01-07 14:55:00|1694.5|1693.5|1693.7|1692.7|1694.5|1693.5|1693.7|1692.7|0
1610031600000|2021-01-07 15:00:00|1694.2|1693.2|1693.7|1692.7|1695|1694|1693.7|1692.7|0
1610031900000|2021-01-07 15:05:00|1693.9|1692.9|1694.2|1693.2|1694.2|1693.2|1693.5|1692.5|0
1610032200000|2021-01-07 15:10:00|1694.5|1693.5|1694.5|1693.5|1695|1694|1694.1|1693.1|0
1610032500000|2021-01-07 15:15:00|1694.6|1693.6|1695.2|1694.2|1695.2|1694.2|1694.2|1693.2|0
1610032800000|2021-01-07 15:20:00|1695|1694|1695.6|1694.6|1696|1695|1695|1694|0
1610033100000|2021-01-07 15:25:00|1695.7|1694.7|1695.2|1694.2|1696|1695|1695.2|1694.2|0
1610033400000|2021-01-07 15:30:00|1695.4|1694.4|1695|1694|1695.7|1694.7|1694.5|1693.5|0
1610033700000|2021-01-07 15:35:00|1695.2|1694.2|1696|1695|1697|1696|1695.2|1694.2|0
1610034000000|2021-01-07 15:40:00|1695.9|1694.9|1696.2|1695.2|1696.5|1695.5|1695.2|1694.2|0
1610034300000|2021-01-07 15:45:00|1696.5|1695.5|1695.5|1694.5|1696.7|1695.7|1695.5|1694.5|0
1610034600000|2021-01-07 15:50:00|1695.4|1694.4|1694.7|1693.7|1695.4|1694.4|1694.2|1693.2|0
1610093100000|2021-01-08 08:05:00|1713.2|1712.2|1712.9|1711.9|1713.4|1712.4|1712.4|1711.4|0
1610093400000|2021-01-08 08:10:00|1713.2|1712.2|1709.7|1708.7|1713.2|1712.2|1708.7|1707.7|9
1610093700000|2021-01-08 08:15:00|1709.6|1708.6|1709.7|1708.7|1711.4|1710.4|1708.6|1707.6|0
1610094000000|2021-01-08 08:20:00|1709.6|1708.6|1707.2|1706.2|1709.9|1708.9|1706.1|1705.1|0
1610094300000|2021-01-08 08:25:00|1707.1|1706.1|1708.2|1707.2|1708.5|1707.5|1706.6|1705.6|0
1610094600000|2021-01-08 08:30:00|1708|1707|1704.7|1703.7|1708|1707|1704.4|1703.4|0
1610094900000|2021-01-08 08:35:00|1705.1|1704.1|1704.1|1703.1|1706.1|1705.1|1704.1|1703.1|0
1610095200000|2021-01-08 08:40:00|1704.3|1703.3|1702.8|1701.8|1705|1704|1702.3|1701.3|0
1610095500000|2021-01-08 08:45:00|1703.1|1702.1|1703.3|1702.3|1704.6|1703.6|1702.3|1701.3|0
1610095800000|2021-01-08 08:50:00|1703.2|1702.2|1702.6|1701.6|1703.8|1702.8|1702|1701|0
1610096100000|2021-01-08 08:55:00|1702.7|1701.7|1699.8|1698.8|1703.1|1702.1|1698.6|1697.6|0
1610096400000|2021-01-08 09:00:00|1699.6|1698.6|1698.6|1697.6|1700.5|1699.5|1698.6|1697.6|2
1610096700000|2021-01-08 09:05:00|1698.7|1697.7|1701|1700|1701.3|1700.3|1698.7|1697.7|0
1610097000000|2021-01-08 09:10:00|1701.1|1700.1|1700.8|1699.8|1701.5|1700.5|1700.7|1699.7|0
1610097300000|2021-01-08 09:15:00|1700.7|1699.7|1701|1700|1701.5|1700.5|1700.1|1699.1|0
1610097600000|2021-01-08 09:20:00|1701.3|1700.3|1699.6|1698.6|1702.6|1701.6|1699.1|1698.1|0
1610097900000|2021-01-08 09:25:00|1699.8|1698.8|1699.5|1698.5|1700.1|1699.1|1698.7|1697.7|1
1610098200000|2021-01-08 09:30:00|1699.6|1698.6|1699.5|1698.5|1700.1|1699.1|1698.8|1697.8|0
1610098500000|2021-01-08 09:35:00|1699.6|1698.6|1698.6|1697.6|1700.3|1699.3|1697.5|1696.5|0
1610098800000|2021-01-08 09:40:00|1698.8|1697.8|1698|1697|1699.6|1698.6|1698|1697|2
1610099100000|2021-01-08 09:45:00|1698.1|1697.1|1700.1|1699.1|1700.3|1699.3|1698|1697|0
1610099400000|2021-01-08 09:50:00|1700.2|1699.2|1699.8|1698.8|1701|1700|1699.7|1698.7|1
1610099700000|2021-01-08 09:55:00|1699.7|1698.7|1698.6|1697.6|1700.1|1699.1|1698.6|1697.6|0
1610100000000|2021-01-08 10:00:00|1698.7|1697.7|1698.6|1697.6|1699|1698|1697.8|1696.8|0
1610100300000|2021-01-08 10:05:00|1698.7|1697.7|1699.6|1698.6|1699.8|1698.8|1698.7|1697.7|0
1610100600000|2021-01-08 10:10:00|1700.1|1699.1|1700.8|1699.8|1701.1|1700.1|1700.1|1699.1|0
1610100900000|2021-01-08 10:15:00|1700.7|1699.7|1699.8|1698.8|1700.7|1699.7|1699.1|1698.1|4
1610101200000|2021-01-08 10:20:00|1700.1|1699.1|1701.1|1700.1|1701.3|1700.3|1700.1|1699.1|0
1610101500000|2021-01-08 10:25:00|1701|1700|1700.6|1699.6|1701.1|1700.1|1700.6|1699.6|0
1610101800000|2021-01-08 10:30:00|1700.7|1699.7|1702.1|1701.1|1702.1|1701.1|1700.6|1699.6|0
1610102100000|2021-01-08 10:35:00|1702.3|1701.3|1704.1|1703.1|1704.1|1703.1|1702.1|1701.1|0
1610102400000|2021-01-08 10:40:00|1703.8|1702.8|1704.8|1703.8|1704.8|1703.8|1702.8|1701.8|1
1610102700000|2021-01-08 10:45:00|1705.1|1704.1|1706.8|1705.8|1706.8|1705.8|1704.5|1703.5|5
1610103000000|2021-01-08 10:50:00|1706.6|1705.6|1705.3|1704.3|1706.8|1705.8|1705.1|1704.1|0
1610103300000|2021-01-08 10:55:00|1705.1|1704.1|1705|1704|1705.6|1704.6|1704.7|1703.7|0
1610103600000|2021-01-08 11:00:00|1705.1|1704.1|1707.8|1706.8|1708|1707|1704.8|1703.8|6
1610103900000|2021-01-08 11:05:00|1708.1|1707.1|1706.5|1705.5|1708.1|1707.1|1706.2|1705.2|0
1610104200000|2021-01-08 11:10:00|1706.6|1705.6|1706.6|1705.6|1707.3|1706.3|1706.1|1705.1|0
1610104500000|2021-01-08 11:15:00|1706.8|1705.8|1708.1|1707.1|1708.8|1707.8|1706.8|1705.8|0
1610104800000|2021-01-08 11:20:00|1708.3|1707.3|1706.8|1705.8|1708.6|1707.6|1706.8|1705.8|0
1610105100000|2021-01-08 11:25:00|1707.1|1706.1|1706.6|1705.6|1707.3|1706.3|1706.6|1705.6|0
1610105400000|2021-01-08 11:30:00|1706.8|1705.8|1706.6|1705.6|1707.1|1706.1|1706.3|1705.3|0
1610105700000|2021-01-08 11:35:00|1706.3|1705.3|1706.3|1705.3|1706.6|1705.6|1705.8|1704.8|0
1610106000000|2021-01-08 11:40:00|1706.6|1705.6|1707.1|1706.1|1707.3|1706.3|1706|1705|0
1610106300000|2021-01-08 11:45:00|1707.3|1706.3|1708.1|1707.1|1708.1|1707.1|1707.3|1706.3|0
1610106600000|2021-01-08 11:50:00|1708.3|1707.3|1710.3|1709.3|1710.8|1709.8|1707.8|1706.8|4
1610106900000|2021-01-08 11:55:00|1710.5|1709.5|1711.6|1710.6|1712.3|1711.3|1710.3|1709.3|20
1610107200000|2021-01-08 12:00:00|1711.8|1710.8|1711.6|1710.6|1712.3|1711.3|1710.8|1709.8|0
1610107500000|2021-01-08 12:05:00|1711.8|1710.8|1712.3|1711.3|1713.1|1712.1|1711.8|1710.8|0
1610107800000|2021-01-08 12:10:00|1712.5|1711.5|1714|1713|1714.1|1713.1|1712.5|1711.5|0
1610108100000|2021-01-08 12:15:00|1713.8|1712.8|1713.3|1712.3|1713.8|1712.8|1712.6|1711.6|10
1610108400000|2021-01-08 12:20:00|1713.1|1712.1|1713.8|1712.8|1713.8|1712.8|1712.8|1711.8|0
1610108700000|2021-01-08 12:25:00|1713.6|1712.6|1713.1|1712.1|1714.3|1713.3|1712.8|1711.8|0
1610109000000|2021-01-08 12:30:00|1713.3|1712.3|1711.3|1710.3|1713.3|1712.3|1711.1|1710.1|0
1610109300000|2021-01-08 12:35:00|1711.6|1710.6|1713.1|1712.1|1713.3|1712.3|1711.3|1710.3|0
1610109600000|2021-01-08 12:40:00|1712.9|1711.9|1714.9|1713.9|1714.9|1713.9|1712.9|1711.9|0
1610109900000|2021-01-08 12:45:00|1715.1|1714.1|1716.1|1715.1|1716.1|1715.1|1714.6|1713.6|0
1610110200000|2021-01-08 12:50:00|1715.9|1714.9|1714.6|1713.6|1716.1|1715.1|1714.6|1713.6|0
1610110500000|2021-01-08 12:55:00|1714.4|1713.4|1714.6|1713.6|1715.6|1714.6|1714.1|1713.1|1
1610110800000|2021-01-08 13:00:00|1714.9|1713.9|1715.1|1714.1|1715.6|1714.6|1714.1|1713.1|0
1610111100000|2021-01-08 13:05:00|1714.9|1713.9|1716.6|1715.6|1716.6|1715.6|1714.9|1713.9|0
1610111400000|2021-01-08 13:10:00|1716.5|1715.5|1715|1714|1716.6|1715.6|1714.9|1713.9|15
1610111700000|2021-01-08 13:15:00|1714.9|1713.9|1714.4|1713.4|1715|1714|1714.3|1713.3|0
1610112000000|2021-01-08 13:20:00|1714.5|1713.5|1715|1714|1715|1714|1714.5|1713.5|10
1610112300000|2021-01-08 13:25:00|1716|1715|1714.9|1713.9|1716.4|1715.4|1714.9|1713.9|1
1610112600000|2021-01-08 13:30:00|1714.6|1713.6|1714.3|1713.3|1714.6|1713.6|1713.8|1712.8|0
1610112900000|2021-01-08 13:35:00|1714.4|1713.4|1715|1714|1715.6|1714.6|1713.9|1712.9|1
1610113200000|2021-01-08 13:40:00|1714.9|1713.9|1714.1|1713.1|1715|1714|1713.8|1712.8|0
1610113500000|2021-01-08 13:45:00|1714.4|1713.4|1714|1713|1714.9|1713.9|1714|1713|0
1610113800000|2021-01-08 13:50:00|1714.1|1713.1|1712.9|1711.9|1714.3|1713.3|1712.9|1711.9|0
1610114100000|2021-01-08 13:55:00|1713|1712|1712.8|1711.8|1713.3|1712.3|1712.5|1711.5|0
1610114400000|2021-01-08 14:00:00|1712.6|1711.6|1711.5|1710.5|1712.6|1711.6|1711.5|1710.5|1
1610114700000|2021-01-08 14:05:00|1711.6|1710.6|1712|1711|1712|1711|1711.5|1710.5|0
1610115000000|2021-01-08 14:10:00|1711.9|1710.9|1710.8|1709.8|1711.9|1710.9|1710.8|1709.8|0
1610115600000|2021-01-08 14:20:00|1710.9|1709.9|1709.9|1708.9|1710.9|1709.9|1709.6|1708.6|1
1610115900000|2021-01-08 14:25:00|1710|1709|1708.5|1707.5|1710|1709|1708.4|1707.4|0
1610116200000|2021-01-08 14:30:00|1708.6|1707.6|1710.4|1709.4|1711|1710|1708.5|1707.5|1
1610116500000|2021-01-08 14:35:00|1710.6|1709.6|1710.8|1709.8|1711|1710|1710|1709|0
1610116800000|2021-01-08 14:40:00|1710.9|1709.9|1710.1|1709.1|1711.3|1710.3|1709.4|1708.4|0
1610117100000|2021-01-08 14:45:00|1710.3|1709.3|1711.1|1710.1|1711.6|1710.6|1710.1|1709.1|1
1610117400000|2021-01-08 14:50:00|1711.3|1710.3|1713.3|1712.3|1714.3|1713.3|1711.3|1710.3|0
1610117700000|2021-01-08 14:55:00|1713.5|1712.5|1711.9|1710.9|1713.5|1712.5|1711.6|1710.6|0
1610118000000|2021-01-08 15:00:00|1712|1711|1712.8|1711.8|1714|1713|1712|1711|1
1610118300000|2021-01-08 15:05:00|1712.6|1711.6|1712.8|1711.8|1714|1713|1712.4|1711.4|0
1610118600000|2021-01-08 15:10:00|1712.6|1711.6|1711.5|1710.5|1712.6|1711.6|1711.1|1710.1|0
1610118900000|2021-01-08 15:15:00|1711.6|1710.6|1712.3|1711.3|1712.5|1711.5|1711.5|1710.5|0
1610119200000|2021-01-08 15:20:00|1712.4|1711.4|1709.6|1708.6|1712.4|1711.4|1709.6|1708.6|0
1610119500000|2021-01-08 15:25:00|1709.8|1708.8|1705.3|1704.3|1709.8|1708.8|1705.1|1704.1|0
1610119800000|2021-01-08 15:30:00|1705.4|1704.4|1705.8|1704.8|1707.1|1706.1|1705.3|1704.3|3
1610120100000|2021-01-08 15:35:00|1705.9|1704.9|1706|1705|1706.6|1705.6|1705.5|1704.5|0
1610120400000|2021-01-08 15:40:00|1705.9|1704.9|1706.3|1705.3|1706.5|1705.5|1705.9|1704.9|0
1610120700000|2021-01-08 15:45:00|1706.4|1705.4|1708.3|1707.3|1708.3|1707.3|1706|1705|1
1610121000000|2021-01-08 15:50:00|1708.4|1707.4|1706.3|1705.3|1708.5|1707.5|1706.3|1705.3|36
1610352900000|2021-01-11 08:15:00|1695.5|1694.5|1693.4|1692.4|1695.5|1694.5|1693.4|1692.4|0
1610353200000|2021-01-11 08:20:00|1692.9|1691.9|1690.4|1689.4|1693.6|1692.6|1688.9|1687.9|0
1610353500000|2021-01-11 08:25:00|1690.3|1689.3|1688.9|1687.9|1690.3|1689.3|1686.6|1685.6|0
1610353800000|2021-01-11 08:30:00|1689|1688|1689|1688|1689.3|1688.3|1687.5|1686.5|0
1610354100000|2021-01-11 08:35:00|1689.1|1688.1|1690.4|1689.4|1691.3|1690.3|1689.1|1688.1|7
1610354400000|2021-01-11 08:40:00|1690.1|1689.1|1691.2|1690.2|1691.5|1690.5|1690|1689|0
1610354700000|2021-01-11 08:45:00|1691|1690|1691|1690|1692|1691|1690.7|1689.7|0
1610355000000|2021-01-11 08:50:00|1690.8|1689.8|1689.8|1688.8|1691.8|1690.8|1689.8|1688.8|4
1610355300000|2021-01-11 08:55:00|1688.7|1687.7|1690|1689|1690.8|1689.8|1688.5|1687.5|2
1610355600000|2021-01-11 09:00:00|1690.1|1689.1|1693.2|1692.2|1693.7|1692.7|1689.7|1688.7|0
1610355900000|2021-01-11 09:05:00|1693|1692|1694.2|1693.2|1694.7|1693.7|1692.5|1691.5|6
1610356200000|2021-01-11 09:10:00|1693.7|1692.7|1694.5|1693.5|1694.6|1693.6|1692.8|1691.8|37
1610356500000|2021-01-11 09:15:00|1694.8|1693.8|1695|1694|1696.3|1695.3|1694.5|1693.5|18
1610356800000|2021-01-11 09:20:00|1695.1|1694.1|1697|1696|1697|1696|1695.1|1694.1|17
1610357100000|2021-01-11 09:25:00|1696.8|1695.8|1696.3|1695.3|1697.8|1696.8|1696.1|1695.1|18
1610357400000|2021-01-11 09:30:00|1696.5|1695.5|1696.8|1695.8|1698|1697|1696.3|1695.3|18
1610357700000|2021-01-11 09:35:00|1697.1|1696.1|1697|1696|1698.5|1697.5|1696.7|1695.7|18
1610358000000|2021-01-11 09:40:00|1697.1|1696.1|1698.7|1697.7|1699.1|1698.1|1697.1|1696.1|20
1610358300000|2021-01-11 09:45:00|1699|1698|1699.6|1698.6|1699.7|1698.7|1698.5|1697.5|18
1610358600000|2021-01-11 09:50:00|1699.2|1698.2|1699|1698|1699.7|1698.7|1698.6|1697.6|37
1610358900000|2021-01-11 09:55:00|1699.2|1698.2|1699.1|1698.1|1700.3|1699.3|1699|1698|20
1610359200000|2021-01-11 10:00:00|1699.3|1698.3|1696.8|1695.8|1700.2|1699.2|1695.8|1694.8|20
1610359500000|2021-01-11 10:05:00|1697|1696|1698.1|1697.1|1698.6|1697.6|1697|1696|18
1610359800000|2021-01-11 10:10:00|1698|1697|1697.7|1696.7|1698.3|1697.3|1697|1696|21
1610360100000|2021-01-11 10:15:00|1698.1|1697.1|1701.3|1700.3|1702|1701|1697.8|1696.8|19
1610360400000|2021-01-11 10:20:00|1701.7|1700.7|1701.3|1700.3|1702.6|1701.6|1701|1700|19
1610360700000|2021-01-11 10:25:00|1701.2|1700.2|1701.1|1700.1|1702|1701|1700.6|1699.6|18
1610361000000|2021-01-11 10:30:00|1700.6|1699.6|1702.6|1701.6|1703.3|1702.3|1700.5|1699.5|19
1610361300000|2021-01-11 10:35:00|1703|1702|1704.3|1703.3|1704.8|1703.8|1702.1|1701.1|32
1610361600000|2021-01-11 10:40:00|1704.2|1703.2|1704|1703|1704.3|1703.3|1703.5|1702.5|0
1610361900000|2021-01-11 10:45:00|1703.8|1702.8|1704.7|1703.7|1705.1|1704.1|1703|1702|0
1610362200000|2021-01-11 10:50:00|1704.8|1703.8|1704.7|1703.7|1705|1704|1704.3|1703.3|0
1610362500000|2021-01-11 10:55:00|1704.6|1703.6|1704.5|1703.5|1704.7|1703.7|1703.6|1702.6|11
1610362800000|2021-01-11 11:00:00|1704.6|1703.6|1704.5|1703.5|1705.2|1704.2|1704.2|1703.2|0
1610363100000|2021-01-11 11:05:00|1704.8|1703.8|1704.2|1703.2|1704.8|1703.8|1704.2|1703.2|0
1610363400000|2021-01-11 11:10:00|1704.5|1703.5|1703.7|1702.7|1704.7|1703.7|1703.5|1702.5|0
1610363700000|2021-01-11 11:15:00|1703.5|1702.5|1703.5|1702.5|1704.2|1703.2|1703.2|1702.2|0
1610364000000|2021-01-11 11:20:00|1703.6|1702.6|1703.7|1702.7|1704.3|1703.3|1703.1|1702.1|0
1610364300000|2021-01-11 11:25:00|1703.8|1702.8|1703.1|1702.1|1703.8|1702.8|1702.8|1701.8|0
1610364600000|2021-01-11 11:30:00|1703|1702|1703.5|1702.5|1703.5|1702.5|1702.7|1701.7|11
1610364900000|2021-01-11 11:35:00|1703.2|1702.2|1704.7|1703.7|1705|1704|1703.2|1702.2|0
1610365200000|2021-01-11 11:40:00|1704.8|1703.8|1705.2|1704.2|1706.2|1705.2|1704.7|1703.7|0
1610365500000|2021-01-11 11:45:00|1705.3|1704.3|1705|1704|1705.7|1704.7|1704.7|1703.7|0
1610365800000|2021-01-11 11:50:00|1705.2|1704.2|1705|1704|1705.7|1704.7|1705|1704|0
1610366100000|2021-01-11 11:55:00|1704.8|1703.8|1703.5|1702.5|1704.8|1703.8|1703.5|1702.5|0
1610366400000|2021-01-11 12:00:00|1703.6|1702.6|1703.2|1702.2|1704.7|1703.7|1703|1702|0
1610366700000|2021-01-11 12:05:00|1703.1|1702.1|1703.1|1702.1|1704|1703|1703|1702|0
1610367000000|2021-01-11 12:10:00|1703.2|1702.2|1702.7|1701.7|1703.3|1702.3|1702.5|1701.5|0
1610367300000|2021-01-11 12:15:00|1702.5|1701.5|1702.1|1701.1|1702.8|1701.8|1701.3|1700.3|1
1610367600000|2021-01-11 12:20:00|1701.8|1700.8|1702|1701|1702.6|1701.6|1701.6|1700.6|0
1610367900000|2021-01-11 12:25:00|1701.8|1700.8|1701.6|1700.6|1702|1701|1701.6|1700.6|0
1610368200000|2021-01-11 12:30:00|1701.3|1700.3|1701.1|1700.1|1701.3|1700.3|1700.3|1699.3|0
1610368500000|2021-01-11 12:35:00|1701.2|1700.2|1700.2|1699.2|1701.6|1700.6|1700.2|1699.2|0
1610368800000|2021-01-11 12:40:00|1700.3|1699.3|1699.6|1698.6|1701|1700|1699.6|1698.6|0
1610369100000|2021-01-11 12:45:00|1699.7|1698.7|1699.5|1698.5|1700.3|1699.3|1699.3|1698.3|0
1610369400000|2021-01-11 12:50:00|1699.6|1698.6|1698.1|1697.1|1699.6|1698.6|1697.8|1696.8|0
1610369700000|2021-01-11 12:55:00|1698|1697|1697.7|1696.7|1698.6|1697.6|1697.3|1696.3|0
1610370000000|2021-01-11 13:00:00|1697.8|1696.8|1696.5|1695.5|1697.8|1696.8|1696.3|1695.3|0
1610370300000|2021-01-11 13:05:00|1696.6|1695.6|1697|1696|1698|1697|1696.5|1695.5|0
1610370600000|2021-01-11 13:10:00|1696.7|1695.7|1696.7|1695.7|1697.2|1696.2|1696.5|1695.5|0
1610370900000|2021-01-11 13:15:00|1696.6|1695.6|1696.6|1695.6|1697.5|1696.5|1696.3|1695.3|0
1610371200000|2021-01-11 13:20:00|1696.3|1695.3|1695.7|1694.7|1697.8|1696.8|1694.8|1693.8|0
1610371500000|2021-01-11 13:25:00|1695.8|1694.8|1694.7|1693.7|1695.9|1694.9|1694.6|1693.6|0
1610371800000|2021-01-11 13:30:00|1694.8|1693.8|1694.2|1693.2|1695.4|1694.4|1693.9|1692.9|0
1610372100000|2021-01-11 13:35:00|1694.1|1693.1|1695.4|1694.4|1695.4|1694.4|1693.8|1692.8|1
1610372400000|2021-01-11 13:40:00|1695.3|1694.3|1695.2|1694.2|1695.9|1694.9|1695.2|1694.2|0
1610372700000|2021-01-11 13:45:00|1694.2|1693.2|1694.1|1693.1|1695.3|1694.3|1694.1|1693.1|2
1610373000000|2021-01-11 13:50:00|1693.9|1692.9|1692.4|1691.4|1694.2|1693.2|1691.9|1690.9|1
1610373300000|2021-01-11 13:55:00|1692.2|1691.2|1692.6|1691.6|1693.8|1692.8|1691.8|1690.8|77
1610373600000|2021-01-11 14:00:00|1692.3|1691.3|1691.3|1690.3|1692.3|1691.3|1690.9|1689.9|0
1610373900000|2021-01-11 14:05:00|1691.6|1690.6|1690.6|1689.6|1691.7|1690.7|1690.6|1689.6|119
1610374200000|2021-01-11 14:10:00|1690.4|1689.4|1689.3|1688.3|1690.4|1689.4|1689.2|1688.2|71
1610374500000|2021-01-11 14:15:00|1689.4|1688.4|1686.3|1685.3|1689.6|1688.6|1686.3|1685.3|0
1610374800000|2021-01-11 14:20:00|1686.2|1685.2|1686.6|1685.6|1687.3|1686.3|1685.1|1684.1|0
1610375100000|2021-01-11 14:25:00|1686.4|1685.4|1687.8|1686.8|1688.8|1687.8|1686.1|1685.1|0
1610375400000|2021-01-11 14:30:00|1687.7|1686.7|1686.9|1685.9|1689.4|1688.4|1686.9|1685.9|0
1610375700000|2021-01-11 14:35:00|1686.8|1685.8|1687.2|1686.2|1687.3|1686.3|1684.8|1683.8|0
1610376000000|2021-01-11 14:40:00|1687.3|1686.3|1689.1|1688.1|1689.2|1688.2|1686.8|1685.8|0
1610376300000|2021-01-11 14:45:00|1688.9|1687.9|1689.6|1688.6|1689.6|1688.6|1687.8|1686.8|0
1610376600000|2021-01-11 14:50:00|1689.3|1688.3|1690.8|1689.8|1691.2|1690.2|1689.1|1688.1|0
1610376900000|2021-01-11 14:55:00|1690.9|1689.9|1692.9|1691.9|1692.9|1691.9|1690.8|1689.8|0
1610377200000|2021-01-11 15:00:00|1692.8|1691.8|1689.7|1688.7|1693.1|1692.1|1689.7|1688.7|0
1610377500000|2021-01-11 15:05:00|1689.8|1688.8|1690.9|1689.9|1691.2|1690.2|1689.4|1688.4|0
1610377800000|2021-01-11 15:10:00|1690.7|1689.7|1689.2|1688.2|1690.8|1689.8|1689.2|1688.2|0
1610378100000|2021-01-11 15:15:00|1689.3|1688.3|1692|1691|1692.6|1691.6|1689.3|1688.3|0
1610378400000|2021-01-11 15:20:00|1692.2|1691.2|1693|1692|1693|1692|1691.6|1690.6|0
1610378700000|2021-01-11 15:25:00|1693.1|1692.1|1693.6|1692.6|1694.3|1693.3|1692.7|1691.7|0
1610379000000|2021-01-11 15:30:00|1693.5|1692.5|1694.7|1693.7|1694.8|1693.8|1693|1692|0
1610379300000|2021-01-11 15:35:00|1694.6|1693.6|1694.3|1693.3|1694.7|1693.7|1693.8|1692.8|0
1610379600000|2021-01-11 15:40:00|1694.5|1693.5|1696.1|1695.1|1696.5|1695.5|1694.3|1693.3|0
1610379900000|2021-01-11 15:45:00|1696.2|1695.2|1694.2|1693.2|1696.2|1695.2|1694.2|1693.2|0
1610380200000|2021-01-11 15:50:00|1694.1|1693.1|1694.1|1693.1|1695|1694|1693.6|1692.6|55
1610439600000|2021-01-12 08:20:00|1697.5|1696.5|1697|1696|1697.5|1696.5|1697|1696|5
1610439900000|2021-01-12 08:25:00|1697.2|1696.2|1694.8|1693.8|1697.2|1696.2|1694.7|1693.7|40
1610440200000|2021-01-12 08:30:00|1694.7|1693.7|1696.3|1695.3|1696.6|1695.6|1694.7|1693.7|0
1610440500000|2021-01-12 08:35:00|1696.2|1695.2|1695.2|1694.2|1696.3|1695.3|1695|1694|0
1610440800000|2021-01-12 08:40:00|1695|1694|1695.6|1694.6|1695.7|1694.7|1694.5|1693.5|0
1610441100000|2021-01-12 08:45:00|1695.8|1694.8|1694.7|1693.7|1696.1|1695.1|1694.2|1693.2|24
1610441400000|2021-01-12 08:50:00|1694.6|1693.6|1691.8|1690.8|1695.3|1694.3|1691.3|1690.3|0
1610441700000|2021-01-12 08:55:00|1691.6|1690.6|1691.2|1690.2|1692.3|1691.3|1690.8|1689.8|179
1610442000000|2021-01-12 09:00:00|1691.3|1690.3|1691.8|1690.8|1691.8|1690.8|1690.6|1689.6|0
1610442300000|2021-01-12 09:05:00|1691.7|1690.7|1690.2|1689.2|1691.8|1690.8|1689.5|1688.5|0
1610442600000|2021-01-12 09:10:00|1690.1|1689.1|1688.5|1687.5|1690.7|1689.7|1688.2|1687.2|0
1610442900000|2021-01-12 09:15:00|1688.6|1687.6|1690|1689|1690.1|1689.1|1688.3|1687.3|0
1610443200000|2021-01-12 09:20:00|1690.1|1689.1|1687.8|1686.8|1690.1|1689.1|1687.5|1686.5|110
1610443500000|2021-01-12 09:25:00|1688|1687|1686.3|1685.3|1688|1687|1685.2|1684.2|0
1610443800000|2021-01-12 09:30:00|1686.5|1685.5|1688|1687|1688.2|1687.2|1686.3|1685.3|0
1610444100000|2021-01-12 09:35:00|1687.8|1686.8|1688.7|1687.7|1689.3|1688.3|1687.8|1686.8|0
1610444400000|2021-01-12 09:40:00|1689|1688|1688.8|1687.8|1689|1688|1688.5|1687.5|0
1610444700000|2021-01-12 09:45:00|1689|1688|1687.7|1686.7|1689|1688|1687.5|1686.5|0
1610445000000|2021-01-12 09:50:00|1687.5|1686.5|1685.5|1684.5|1687.5|1686.5|1685.3|1684.3|0
1610445300000|2021-01-12 09:55:00|1685.7|1684.7|1684.8|1683.8|1686.2|1685.2|1682.5|1681.5|2
1610445600000|2021-01-12 10:00:00|1685|1684|1686|1685|1686.6|1685.6|1685|1684|0
1610445900000|2021-01-12 10:05:00|1685.7|1684.7|1684.1|1683.1|1685.7|1684.7|1684.1|1683.1|0
1610446200000|2021-01-12 10:10:00|1684|1683|1683.3|1682.3|1684.5|1683.5|1682.7|1681.7|1
1610446500000|2021-01-12 10:15:00|1683.6|1682.6|1685.6|1684.6|1685.6|1684.6|1683.5|1682.5|0
1610446800000|2021-01-12 10:20:00|1685.7|1684.7|1686|1685|1686.1|1685.1|1685|1684|0
1610447100000|2021-01-12 10:25:00|1685.8|1684.8|1687.2|1686.2|1687.5|1686.5|1685.3|1684.3|0
1610447400000|2021-01-12 10:30:00|1687.3|1686.3|1687.2|1686.2|1688|1687|1687.2|1686.2|0
1610447700000|2021-01-12 10:35:00|1687.1|1686.1|1686.6|1685.6|1687.2|1686.2|1686.6|1685.6|0
1610448000000|2021-01-12 10:40:00|1685.5|1684.5|1680.8|1679.8|1685.7|1684.7|1680.8|1679.8|1
1610448300000|2021-01-12 10:45:00|1681.1|1680.1|1678.7|1677.7|1681.1|1680.1|1678.2|1677.2|0
1610448600000|2021-01-12 10:50:00|1679|1678|1679|1678|1679.7|1678.7|1678|1677|0
1610448900000|2021-01-12 10:55:00|1678.7|1677.7|1680.2|1679.2|1680.2|1679.2|1678|1677|0
1610449200000|2021-01-12 11:00:00|1679.7|1678.7|1679.2|1678.2|1679.7|1678.7|1678.7|1677.7|0
1610449500000|2021-01-12 11:05:00|1679|1678|1677.5|1676.5|1679.3|1678.3|1677.5|1676.5|0
1610449800000|2021-01-12 11:10:00|1677.2|1676.2|1677.7|1676.7|1678.7|1677.7|1676|1675|0
1610450100000|2021-01-12 11:15:00|1677.5|1676.5|1678.2|1677.2|1679.2|1678.2|1677.2|1676.2|0
1610450400000|2021-01-12 11:20:00|1678.5|1677.5|1676.5|1675.5|1678.7|1677.7|1676.5|1675.5|0
1610450700000|2021-01-12 11:25:00|1676.7|1675.7|1676|1675|1676.7|1675.7|1675|1674|0
1610451000000|2021-01-12 11:30:00|1675.7|1674.7|1675.2|1674.2|1676|1675|1674.5|1673.5|0
1610451300000|2021-01-12 11:35:00|1675.5|1674.5|1674.7|1673.7|1675.7|1674.7|1674.5|1673.5|0
1610451600000|2021-01-12 11:40:00|1674.5|1673.5|1673.7|1672.7|1676.3|1675.3|1673.5|1672.5|2
1610451900000|2021-01-12 11:45:00|1674|1673|1673|1672|1674.6|1673.6|1673|1672|0
1610452200000|2021-01-12 11:50:00|1673.2|1672.2|1673.2|1672.2|1673.7|1672.7|1672.7|1671.7|0
1610452500000|2021-01-12 11:55:00|1673|1672|1673.5|1672.5|1673.5|1672.5|1672.7|1671.7|110
1610452800000|2021-01-12 12:00:00|1673.2|1672.2|1673.7|1672.7|1674|1673|1673.2|1672.2|0
1610453100000|2021-01-12 12:05:00|1673.5|1672.5|1673|1672|1673.7|1672.7|1672.7|1671.7|0
1610453400000|2021-01-12 12:10:00|1673.2|1672.2|1674.2|1673.2|1674.5|1673.5|1673|1672|0
1610453700000|2021-01-12 12:15:00|1674|1673|1674.7|1673.7|1674.7|1673.7|1673.5|1672.5|0
1610454000000|2021-01-12 12:20:00|1674.6|1673.6|1673|1672|1674.7|1673.7|1672.7|1671.7|0
1610454300000|2021-01-12 12:25:00|1672.7|1671.7|1673.7|1672.7|1674|1673|1672.5|1671.5|0
1610454600000|2021-01-12 12:30:00|1674|1673|1672.7|1671.7|1674|1673|1672.7|1671.7|0
1610454900000|2021-01-12 12:35:00|1673|1672|1673.7|1672.7|1674.5|1673.5|1672.7|1671.7|0
1610455200000|2021-01-12 12:40:00|1673.6|1672.6|1673.1|1672.1|1673.6|1672.6|1671.8|1670.8|0
1610455500000|2021-01-12 12:45:00|1672.8|1671.8|1672.3|1671.3|1673.3|1672.3|1672.1|1671.1|0
1610455800000|2021-01-12 12:50:00|1672.1|1671.1|1672.8|1671.8|1672.8|1671.8|1672.1|1671.1|0
1610456100000|2021-01-12 12:55:00|1672.9|1671.9|1672.4|1671.4|1672.9|1671.9|1672.3|1671.3|0
1610456400000|2021-01-12 13:00:00|1672.6|1671.6|1672.3|1671.3|1672.7|1671.7|1671.6|1670.6|0
1610456700000|2021-01-12 13:05:00|1674.1|1673.1|1673.8|1672.8|1674.3|1673.3|1673.1|1672.1|1
1610457000000|2021-01-12 13:10:00|1673.6|1672.6|1673.9|1672.9|1673.9|1672.9|1673.6|1672.6|0
1610457300000|2021-01-12 13:15:00|1673.8|1672.8|1674.1|1673.1|1674.2|1673.2|1673.7|1672.7|0
1610457600000|2021-01-12 13:20:00|1673.9|1672.9|1671.2|1670.2|1673.9|1672.9|1671.2|1670.2|0
1610457900000|2021-01-12 13:25:00|1671.1|1670.1|1671.7|1670.7|1671.8|1670.8|1671.1|1670.1|0
1610458200000|2021-01-12 13:30:00|1671.8|1670.8|1672.9|1671.9|1673.6|1672.6|1671.7|1670.7|1
1610458500000|2021-01-12 13:35:00|1673.1|1672.1|1672.8|1671.8|1673.2|1672.2|1672.8|1671.8|0
1610458800000|2021-01-12 13:40:00|1672.9|1671.9|1672.7|1671.7|1672.9|1671.9|1672.3|1671.3|0
1610459100000|2021-01-12 13:45:00|1672.8|1671.8|1672.1|1671.1|1672.9|1671.9|1672.1|1671.1|0
1610459400000|2021-01-12 13:50:00|1672.2|1671.2|1670.8|1669.8|1672.6|1671.6|1670.8|1669.8|1
1610459700000|2021-01-12 13:55:00|1671.1|1670.1|1669.2|1668.2|1671.1|1670.1|1669.1|1668.1|0
1610460000000|2021-01-12 14:00:00|1669.3|1668.3|1670.8|1669.8|1671.1|1670.1|1668.7|1667.7|144
1610460300000|2021-01-12 14:05:00|1671.1|1670.1|1670.1|1669.1|1671.3|1670.3|1669.8|1668.8|0
1610460600000|2021-01-12 14:10:00|1669.8|1668.8|1666.7|1665.7|1670.1|1669.1|1666.6|1665.6|0
1610460900000|2021-01-12 14:15:00|1666.6|1665.6|1666.2|1665.2|1666.7|1665.7|1665.6|1664.6|0
1610461200000|2021-01-12 14:20:00|1666.3|1665.3|1668.1|1667.1|1668.8|1667.8|1666.3|1665.3|199
1610461500000|2021-01-12 14:25:00|1668.3|1667.3|1668.3|1667.3|1668.6|1667.6|1667.3|1666.3|0
1610461800000|2021-01-12 14:30:00|1668.1|1667.1|1666.4|1665.4|1668.6|1667.6|1666.3|1665.3|0
1610462100000|2021-01-12 14:35:00|1666.6|1665.6|1666.2|1665.2|1666.9|1665.9|1666.1|1665.1|0
1610462400000|2021-01-12 14:40:00|1666.1|1665.1|1666.3|1665.3|1666.7|1665.7|1664.8|1663.8|1
1610462700000|2021-01-12 14:45:00|1666.4|1665.4|1664.6|1663.6|1666.6|1665.6|1664.1|1663.1|27
1610463000000|2021-01-12 14:50:00|1664.8|1663.8|1666.6|1665.6|1666.8|1665.8|1663.4|1662.4|0
1610463300000|2021-01-12 14:55:00|1666.4|1665.4|1668.6|1667.6|1669.1|1668.1|1665.9|1664.9|1
1610463600000|2021-01-12 15:00:00|1669.1|1668.1|1666.8|1665.8|1669.1|1668.1|1666.6|1665.6|0
1610463900000|2021-01-12 15:05:00|1667.1|1666.1|1667.1|1666.1|1668.6|1667.6|1667.1|1666.1|0
1610464200000|2021-01-12 15:10:00|1667.2|1666.2|1668.4|1667.4|1668.9|1667.9|1666.9|1665.9|0
1610464500000|2021-01-12 15:15:00|1668.2|1667.2|1668.6|1667.6|1668.7|1667.7|1667.7|1666.7|2
1610464800000|2021-01-12 15:20:00|1668.4|1667.4|1668.6|1667.6|1668.6|1667.6|1668.2|1667.2|0
1610465100000|2021-01-12 15:25:00|1671.4|1670.4|1669.9|1668.9|1671.7|1670.7|1669.7|1668.7|0
1610465400000|2021-01-12 15:30:00|1669.7|1668.7|1670.8|1669.8|1671.1|1670.1|1669.4|1668.4|0
1610465700000|2021-01-12 15:35:00|1670.9|1669.9|1669.2|1668.2|1670.9|1669.9|1668.7|1667.7|10
1610466000000|2021-01-12 15:40:00|1669.1|1668.1|1669.1|1668.1|1669.4|1668.4|1668.9|1667.9|0
1610466300000|2021-01-12 15:45:00|1668.3|1667.3|1668.2|1667.2|1668.7|1667.7|1666.9|1665.9|15
1610466600000|2021-01-12 15:50:00|1667.9|1666.9|1664.4|1663.4|1668.2|1667.2|1664.4|1663.4|9
1610525400000|2021-01-13 08:10:00|1648.7|1647.7|1656.9|1655.9|1657.1|1656.1|1648.4|1647.4|19
1610525700000|2021-01-13 08:15:00|1657.1|1656.1|1649.7|1648.7|1657.1|1656.1|1649.7|1648.7|0
1610526000000|2021-01-13 08:20:00|1649.2|1648.2|1649.2|1648.2|1649.9|1648.9|1646.9|1645.9|0
1610526300000|2021-01-13 08:25:00|1648.9|1647.9|1649.4|1648.4|1650.7|1649.7|1648.9|1647.9|0
1610526600000|2021-01-13 08:30:00|1649.7|1648.7|1642.9|1641.9|1649.9|1648.9|1642.2|1641.2|0
1610526900000|2021-01-13 08:35:00|1642.4|1641.4|1643.4|1642.4|1644.4|1643.4|1641.4|1640.4|0
1610527200000|2021-01-13 08:40:00|1643.7|1642.7|1643.7|1642.7|1644.7|1643.7|1641.7|1640.7|0
1610527500000|2021-01-13 08:45:00|1643.4|1642.4|1640.9|1639.9|1643.4|1642.4|1640.9|1639.9|0
1610527800000|2021-01-13 08:50:00|1641.4|1640.4|1640.9|1639.9|1643.4|1642.4|1640.4|1639.4|0
1610528100000|2021-01-13 08:55:00|1640.7|1639.7|1641.4|1640.4|1642.7|1641.7|1639.9|1638.9|190
1610528400000|2021-01-13 09:00:00|1641.2|1640.2|1642.7|1641.7|1643.2|1642.2|1640.9|1639.9|0
1610528700000|2021-01-13 09:05:00|1642.9|1641.9|1647.2|1646.2|1648.9|1647.9|1642.9|1641.9|13
1610529000000|2021-01-13 09:10:00|1647.3|1646.3|1650.4|1649.4|1650.9|1649.9|1647.3|1646.3|17
1610529300000|2021-01-13 09:15:00|1650.2|1649.2|1649.4|1648.4|1651.4|1650.4|1647.4|1646.4|0
1610529600000|2021-01-13 09:20:00|1649.7|1648.7|1649.4|1648.4|1651.2|1650.2|1648.4|1647.4|0
1610529900000|2021-01-13 09:25:00|1649.7|1648.7|1649.7|1648.7|1651.2|1650.2|1648.4|1647.4|0
1610530200000|2021-01-13 09:30:00|1649.9|1648.9|1652.2|1651.2|1652.2|1651.2|1649.7|1648.7|0
1610530500000|2021-01-13 09:35:00|1652.4|1651.4|1654.2|1653.2|1655.4|1654.4|1652.2|1651.2|0
1610530800000|2021-01-13 09:40:00|1653.9|1652.9|1653.7|1652.7|1654.7|1653.7|1652.2|1651.2|0
1610531100000|2021-01-13 09:45:00|1653.4|1652.4|1652.2|1651.2|1653.9|1652.9|1651.4|1650.4|0
1610531400000|2021-01-13 09:50:00|1652.4|1651.4|1653.4|1652.4|1654.2|1653.2|1651.9|1650.9|0
1610531700000|2021-01-13 09:55:00|1653.7|1652.7|1653.9|1652.9|1654.4|1653.4|1651.4|1650.4|0
1610532000000|2021-01-13 10:00:00|1654.2|1653.2|1653.4|1652.4|1655.2|1654.2|1652.7|1651.7|0
1610532300000|2021-01-13 10:05:00|1653.7|1652.7|1655.4|1654.4|1655.4|1654.4|1653.7|1652.7|0
1610532600000|2021-01-13 10:10:00|1655.2|1654.2|1653.2|1652.2|1655.4|1654.4|1653.2|1652.2|0
1610532900000|2021-01-13 10:15:00|1653.3|1652.3|1653.7|1652.7|1654.2|1653.2|1651.2|1650.2|2
1610533200000|2021-01-13 10:20:00|1653.4|1652.4|1655.9|1654.9|1656.4|1655.4|1652.7|1651.7|0
1610533500000|2021-01-13 10:25:00|1655.7|1654.7|1653.7|1652.7|1655.9|1654.9|1653.7|1652.7|0
1610533800000|2021-01-13 10:30:00|1654.2|1653.2|1654.4|1653.4|1654.4|1653.4|1652.4|1651.4|0
1610534100000|2021-01-13 10:35:00|1654.7|1653.7|1653.4|1652.4|1655.2|1654.2|1652.4|1651.4|0
1610534400000|2021-01-13 10:40:00|1653.7|1652.7|1655.3|1654.3|1655.3|1654.3|1653.4|1652.4|0
1610534700000|2021-01-13 10:45:00|1655.4|1654.4|1654.9|1653.9|1655.6|1654.6|1654.7|1653.7|0
1610535000000|2021-01-13 10:50:00|1654.8|1653.8|1657.9|1656.9|1658.9|1657.9|1654.6|1653.6|5
1610535300000|2021-01-13 10:55:00|1658.2|1657.2|1658.4|1657.4|1658.9|1657.9|1657.9|1656.9|0
1610535600000|2021-01-13 11:00:00|1658.2|1657.2|1660.4|1659.4|1660.4|1659.4|1658.2|1657.2|0
1610535900000|2021-01-13 11:05:00|1660.2|1659.2|1658.9|1657.9|1661.4|1660.4|1658.9|1657.9|0
1610536200000|2021-01-13 11:10:00|1659.2|1658.2|1660.2|1659.2|1660.2|1659.2|1658.2|1657.2|0
1610536500000|2021-01-13 11:15:00|1660.4|1659.4|1661.7|1660.7|1661.7|1660.7|1659.7|1658.7|0
1610536800000|2021-01-13 11:20:00|1661.4|1660.4|1658.9|1657.9|1661.4|1660.4|1658.7|1657.7|0
1610537100000|2021-01-13 11:25:00|1659.2|1658.2|1660.2|1659.2|1661.2|1660.2|1659.2|1658.2|0
1610537400000|2021-01-13 11:30:00|1659.9|1658.9|1659.9|1658.9|1660.2|1659.2|1658.7|1657.7|0
1610537700000|2021-01-13 11:35:00|1659.7|1658.7|1659.9|1658.9|1659.9|1658.9|1658.7|1657.7|0
1610538000000|2021-01-13 11:40:00|1660.2|1659.2|1660.9|1659.9|1660.9|1659.9|1659.7|1658.7|0
1610538300000|2021-01-13 11:45:00|1660.7|1659.7|1659.4|1658.4|1660.7|1659.7|1658.9|1657.9|0
1610538600000|2021-01-13 11:50:00|1659.2|1658.2|1660.4|1659.4|1660.9|1659.9|1659.2|1658.2|0
1610538900000|2021-01-13 11:55:00|1660.7|1659.7|1661.2|1660.2|1661.2|1660.2|1659.9|1658.9|0
1610539200000|2021-01-13 12:00:00|1660.9|1659.9|1660.9|1659.9|1661.2|1660.2|1660.2|1659.2|0
1610539500000|2021-01-13 12:05:00|1660.7|1659.7|1660.2|1659.2|1660.7|1659.7|1659.9|1658.9|0
1610539800000|2021-01-13 12:10:00|1659.9|1658.9|1660.2|1659.2|1660.9|1659.9|1659.7|1658.7|0
1610540100000|2021-01-13 12:15:00|1659.9|1658.9|1659.7|1658.7|1659.9|1658.9|1658.9|1657.9|0
1610540400000|2021-01-13 12:20:00|1659.4|1658.4|1658.7|1657.7|1659.4|1658.4|1657.9|1656.9|1
1610540700000|2021-01-13 12:25:00|1658.4|1657.4|1658.7|1657.7|1659.3|1658.3|1658.4|1657.4|0
1610541000000|2021-01-13 12:30:00|1658.6|1657.6|1658.7|1657.7|1658.9|1657.9|1657.7|1656.7|0
1610541300000|2021-01-13 12:35:00|1658.6|1657.6|1658.6|1657.6|1658.9|1657.9|1657.8|1656.8|0
1610541600000|2021-01-13 12:40:00|1658.5|1657.5|1658|1657|1658.9|1657.9|1657.8|1656.8|0
1610541900000|2021-01-13 12:45:00|1657.9|1656.9|1659.5|1658.5|1659.9|1658.9|1657.9|1656.9|0
1610542200000|2021-01-13 12:50:00|1659.4|1658.4|1659.5|1658.5|1659.9|1658.9|1658.9|1657.9|0
1610542500000|2021-01-13 12:55:00|1659.7|1658.7|1659.8|1658.8|1659.9|1658.9|1658.9|1657.9|0
1610542800000|2021-01-13 13:00:00|1659.9|1658.9|1661.4|1660.4|1661.4|1660.4|1659.7|1658.7|91
1610543100000|2021-01-13 13:05:00|1661.3|1660.3|1660.3|1659.3|1661.4|1660.4|1660.2|1659.2|37
1610543400000|2021-01-13 13:10:00|1660.4|1659.4|1661.3|1660.3|1661.3|1660.3|1660.3|1659.3|0
1610543700000|2021-01-13 13:15:00|1661.4|1660.4|1662.3|1661.3|1662.5|1661.5|1661.3|1660.3|0
1610544000000|2021-01-13 13:20:00|1662.2|1661.2|1662|1661|1662.8|1661.8|1662|1661|0
1610544300000|2021-01-13 13:25:00|1661.8|1660.8|1660|1659|1662|1661|1660|1659|0
1610544600000|2021-01-13 13:30:00|1659.9|1658.9|1662.3|1661.3|1662.3|1661.3|1659.9|1658.9|0
1610544900000|2021-01-13 13:35:00|1662.4|1661.4|1663.5|1662.5|1664.3|1663.3|1662.3|1661.3|0
1610545200000|2021-01-13 13:40:00|1663.7|1662.7|1662.8|1661.8|1663.8|1662.8|1662.4|1661.4|0
1610545500000|2021-01-13 13:45:00|1662.9|1661.9|1664.8|1663.8|1666.2|1665.2|1662.9|1661.9|6
1610545800000|2021-01-13 13:50:00|1664.7|1663.7|1664.2|1663.2|1664.8|1663.8|1664|1663|0
1610546100000|2021-01-13 13:55:00|1664.4|1663.4|1664.9|1663.9|1665.4|1664.4|1664.2|1663.2|100
1610546400000|2021-01-13 14:00:00|1664.8|1663.8|1665.2|1664.2|1665.2|1664.2|1664.4|1663.4|0
1610546700000|2021-01-13 14:05:00|1664.9|1663.9|1666.7|1665.7|1667.2|1666.2|1664.9|1663.9|0
1610547000000|2021-01-13 14:10:00|1666.4|1665.4|1665.2|1664.2|1666.4|1665.4|1665.2|1664.2|0
1610547300000|2021-01-13 14:15:00|1664.9|1663.9|1665.2|1664.2|1665.2|1664.2|1664.4|1663.4|50
1610547600000|2021-01-13 14:20:00|1665.4|1664.4|1665.4|1664.4|1665.5|1664.5|1664.8|1663.8|0
1610547900000|2021-01-13 14:25:00|1665.3|1664.3|1665.5|1664.5|1665.8|1664.8|1664.4|1663.4|40
1610548200000|2021-01-13 14:30:00|1665.8|1664.8|1665.9|1664.9|1666.3|1665.3|1664.9|1663.9|0
1610548500000|2021-01-13 14:35:00|1666.2|1665.2|1666.4|1665.4|1667.2|1666.2|1665.4|1664.4|0
1610548800000|2021-01-13 14:40:00|1666.2|1665.2|1666.9|1665.9|1667.2|1666.2|1665.7|1664.7|0
1610549100000|2021-01-13 14:45:00|1667.2|1666.2|1669.4|1668.4|1669.4|1668.4|1666.9|1665.9|0
1610549400000|2021-01-13 14:50:00|1669.7|1668.7|1669.7|1668.7|1670.7|1669.7|1668.9|1667.9|0
1610549700000|2021-01-13 14:55:00|1669.9|1668.9|1671.9|1670.9|1672.2|1671.2|1669.7|1668.7|220
1610550000000|2021-01-13 15:00:00|1671.7|1670.7|1667.2|1666.2|1671.7|1670.7|1667.2|1666.2|0
1610550300000|2021-01-13 15:05:00|1667.4|1666.4|1667.9|1666.9|1668.9|1667.9|1667.2|1666.2|0
1610550600000|2021-01-13 15:10:00|1668.2|1667.2|1669.2|1668.2|1669.4|1668.4|1668.2|1667.2|0
1610550900000|2021-01-13 15:15:00|1668.9|1667.9|1668.9|1667.9|1669.2|1668.2|1667.2|1666.2|0
1610551200000|2021-01-13 15:20:00|1669.2|1668.2|1668.9|1667.9|1669.7|1668.7|1667.4|1666.4|0
1610551500000|2021-01-13 15:25:00|1669.2|1668.2|1669.4|1668.4|1670.2|1669.2|1669.2|1668.2|0
1610551800000|2021-01-13 15:30:00|1669.2|1668.2|1670.3|1669.3|1670.7|1669.7|1669.2|1668.2|200
1610552100000|2021-01-13 15:35:00|1670.2|1669.2|1671|1670|1671.4|1670.4|1669.9|1668.9|100
1610552400000|2021-01-13 15:40:00|1671.3|1670.3|1670.8|1669.8|1671.4|1670.4|1670.7|1669.7|100
1610552700000|2021-01-13 15:45:00|1670.9|1669.9|1671|1670|1671.4|1670.4|1670.5|1669.5|211
1610553000000|2021-01-13 15:50:00|1670.9|1669.9|1670.7|1669.7|1672|1671|1669.5|1668.5|3
1610613300000|2021-01-14 08:35:00|1673.3|1672.3|1675.9|1674.9|1676|1675|1672|1671|11
1610613600000|2021-01-14 08:40:00|1676.2|1675.2|1675.1|1674.1|1676.2|1675.2|1674.2|1673.2|0
1610613900000|2021-01-14 08:45:00|1675|1674|1675|1674|1675.9|1674.9|1674.2|1673.2|0
1610614200000|2021-01-14 08:50:00|1675.1|1674.1|1675|1674|1675.4|1674.4|1674.4|1673.4|0
1610614500000|2021-01-14 08:55:00|1675.2|1674.2|1676.5|1675.5|1676.5|1675.5|1675.1|1674.1|0
1610614800000|2021-01-14 09:00:00|1676.6|1675.6|1673.2|1672.2|1676.6|1675.6|1673.2|1672.2|0
1610615100000|2021-01-14 09:05:00|1673.4|1672.4|1673.4|1672.4|1674|1673|1672.1|1671.1|0
1610615400000|2021-01-14 09:10:00|1673.2|1672.2|1673.4|1672.4|1673.9|1672.9|1672.7|1671.7|0
1610615700000|2021-01-14 09:15:00|1673.5|1672.5|1674.2|1673.2|1674.2|1673.2|1673.4|1672.4|0
1610616000000|2021-01-14 09:20:00|1673.7|1672.7|1674.9|1673.9|1676.4|1675.4|1673.7|1672.7|0
1610616300000|2021-01-14 09:25:00|1674.7|1673.7|1674.5|1673.5|1675.1|1674.1|1674.4|1673.4|0
1610616600000|2021-01-14 09:30:00|1674.6|1673.6|1675|1674|1675.1|1674.1|1674.6|1673.6|0
1610616900000|2021-01-14 09:35:00|1675.1|1674.1|1675.4|1674.4|1675.9|1674.9|1675.1|1674.1|0
1610617200000|2021-01-14 09:40:00|1675.5|1674.5|1673.9|1672.9|1675.5|1674.5|1673.6|1672.6|1
1610617500000|2021-01-14 09:45:00|1673.6|1672.6|1674|1673|1674.4|1673.4|1673.6|1672.6|0
1610617800000|2021-01-14 09:50:00|1674.1|1673.1|1674.2|1673.2|1674.4|1673.4|1673.9|1672.9|0
1610618100000|2021-01-14 09:55:00|1674.1|1673.1|1675.5|1674.5|1675.6|1674.6|1674.1|1673.1|0
1610618400000|2021-01-14 10:00:00|1675.4|1674.4|1675.7|1674.7|1676.1|1675.1|1675|1674|0
1610618700000|2021-01-14 10:05:00|1675.9|1674.9|1674|1673|1675.9|1674.9|1673.6|1672.6|1
1610619000000|2021-01-14 10:10:00|1673.9|1672.9|1675|1674|1675.1|1674.1|1673.9|1672.9|0
1610619300000|2021-01-14 10:15:00|1675.1|1674.1|1675.7|1674.7|1675.9|1674.9|1675.1|1674.1|4
1610619600000|2021-01-14 10:20:00|1675.6|1674.6|1674.2|1673.2|1675.6|1674.6|1673.5|1672.5|1
1610619900000|2021-01-14 10:25:00|1674.5|1673.5|1673.7|1672.7|1675.2|1674.2|1673.7|1672.7|0
1610620200000|2021-01-14 10:30:00|1674|1673|1674|1673|1674.2|1673.2|1673.5|1672.5|0
1610620500000|2021-01-14 10:35:00|1674.1|1673.1|1674.5|1673.5|1674.5|1673.5|1673.9|1672.9|0
1610620800000|2021-01-14 10:40:00|1674.2|1673.2|1675.9|1674.9|1676.2|1675.2|1674.2|1673.2|0
1610621100000|2021-01-14 10:45:00|1676|1675|1677.4|1676.4|1677.5|1676.5|1675.9|1674.9|0
1610621400000|2021-01-14 10:50:00|1677.2|1676.2|1675.2|1674.2|1677.2|1676.2|1674.9|1673.9|0
1610621700000|2021-01-14 10:55:00|1675.4|1674.4|1676.7|1675.7|1677|1676|1675.4|1674.4|0
1610622000000|2021-01-14 11:00:00|1676.6|1675.6|1677.4|1676.4|1677.4|1676.4|1676.5|1675.5|0
1610622300000|2021-01-14 11:05:00|1677.2|1676.2|1676.7|1675.7|1677.4|1676.4|1676.7|1675.7|0
1610622600000|2021-01-14 11:10:00|1676.9|1675.9|1675.7|1674.7|1677|1676|1675.6|1674.6|0
1610622900000|2021-01-14 11:15:00|1676|1675|1677|1676|1677|1676|1675.4|1674.4|1
1610623200000|2021-01-14 11:20:00|1676.9|1675.9|1677.5|1676.5|1677.5|1676.5|1676.7|1675.7|0
1610623500000|2021-01-14 11:25:00|1677.4|1676.4|1677.5|1676.5|1677.5|1676.5|1676.2|1675.2|1
1610623800000|2021-01-14 11:30:00|1677.2|1676.2|1677.7|1676.7|1678|1677|1677.2|1676.2|0
1610624100000|2021-01-14 11:35:00|1677.6|1676.6|1677.4|1676.4|1677.6|1676.6|1677.4|1676.4|0
1610624400000|2021-01-14 11:40:00|1677.2|1676.2|1677.6|1676.6|1677.6|1676.6|1677.2|1676.2|0
1610624700000|2021-01-14 11:45:00|1677.5|1676.5|1678.1|1677.1|1678.2|1677.2|1677.4|1676.4|0
1610625000000|2021-01-14 11:50:00|1678.2|1677.2|1678|1677|1678.5|1677.5|1677.1|1676.1|3
1610625300000|2021-01-14 11:55:00|1678.2|1677.2|1678.7|1677.7|1679|1678|1678.1|1677.1|0
1610625600000|2021-01-14 12:00:00|1678.9|1677.9|1679|1678|1679|1678|1678.6|1677.6|0
1610625900000|2021-01-14 12:05:00|1678.7|1677.7|1679.2|1678.2|1679.6|1678.6|1678.7|1677.7|0
1610626200000|2021-01-14 12:10:00|1679.1|1678.1|1679.2|1678.2|1679.4|1678.4|1679.1|1678.1|0
1610626500000|2021-01-14 12:15:00|1679.1|1678.1|1678.4|1677.4|1679.4|1678.4|1678.2|1677.2|0
1610626800000|2021-01-14 12:20:00|1678.2|1677.2|1678.2|1677.2|1678.4|1677.4|1678.1|1677.1|0
1610627100000|2021-01-14 12:25:00|1678.1|1677.1|1678.5|1677.5|1678.6|1677.6|1677.7|1676.7|0
1610627400000|2021-01-14 12:30:00|1678.4|1677.4|1678.6|1677.6|1678.6|1677.6|1678.4|1677.4|0
1610627700000|2021-01-14 12:35:00|1678.7|1677.7|1678|1677|1679|1678|1678|1677|1
1610628000000|2021-01-14 12:40:00|1677.9|1676.9|1677.7|1676.7|1678|1677|1677.7|1676.7|0
1610628300000|2021-01-14 12:45:00|1677.6|1676.6|1677|1676|1677.7|1676.7|1677|1676|0
1610628600000|2021-01-14 12:50:00|1677.1|1676.1|1677.9|1676.9|1677.9|1676.9|1677.1|1676.1|0
1610628900000|2021-01-14 12:55:00|1677.7|1676.7|1677.7|1676.7|1678.1|1677.1|1677.7|1676.7|0
1610629200000|2021-01-14 13:00:00|1677.9|1676.9|1675.7|1674.7|1677.9|1676.9|1675.7|1674.7|1
1610629500000|2021-01-14 13:05:00|1675.5|1674.5|1675.7|1674.7|1675.7|1674.7|1675.2|1674.2|0
1610629800000|2021-01-14 13:10:00|1675.5|1674.5|1676.2|1675.2|1676.5|1675.5|1675.5|1674.5|0
1610630100000|2021-01-14 13:15:00|1676|1675|1676.5|1675.5|1676.7|1675.7|1676|1675|0
1610630400000|2021-01-14 13:20:00|1676.4|1675.4|1675.7|1674.7|1676.8|1675.8|1675.7|1674.7|0
1610630700000|2021-01-14 13:25:00|1675.8|1674.8|1675.5|1674.5|1675.9|1674.9|1675.2|1674.2|0
1610631000000|2021-01-14 13:30:00|1675.7|1674.7|1676|1675|1676.2|1675.2|1675.5|1674.5|0
1610631300000|2021-01-14 13:35:00|1675.9|1674.9|1675.9|1674.9|1676.3|1675.3|1675.8|1674.8|0
1610631600000|2021-01-14 13:40:00|1675.8|1674.8|1673.2|1672.2|1675.8|1674.8|1672.9|1671.9|0
1610631900000|2021-01-14 13:45:00|1673|1672|1672.7|1671.7|1673|1672|1672.7|1671.7|435
1610632200000|2021-01-14 13:50:00|1672.8|1671.8|1674|1673|1674|1673|1672.8|1671.8|0
1610632500000|2021-01-14 13:55:00|1673.9|1672.9|1675.8|1674.8|1675.8|1674.8|1673.9|1672.9|0
1610632800000|2021-01-14 14:00:00|1675.7|1674.7|1676.4|1675.4|1676.7|1675.7|1675.5|1674.5|0
1610633100000|2021-01-14 14:05:00|1676.3|1675.3|1674.5|1673.5|1676.3|1675.3|1674.4|1673.4|0
1610633400000|2021-01-14 14:10:00|1674.4|1673.4|1674.4|1673.4|1674.7|1673.7|1674.3|1673.3|0
1610633700000|2021-01-14 14:15:00|1674.5|1673.5|1675.5|1674.5|1675.5|1674.5|1674.4|1673.4|0
1610634000000|2021-01-14 14:20:00|1675.7|1674.7|1675.2|1674.2|1675.7|1674.7|1674.9|1673.9|0
1610634300000|2021-01-14 14:25:00|1675.3|1674.3|1675.3|1674.3|1675.7|1674.7|1675|1674|0
1610634600000|2021-01-14 14:30:00|1675.4|1674.4|1674.9|1673.9|1676|1675|1674.8|1673.8|0
1610634900000|2021-01-14 14:35:00|1675|1674|1675.3|1674.3|1675.3|1674.3|1673.3|1672.3|0
1610635200000|2021-01-14 14:40:00|1675.4|1674.4|1676.2|1675.2|1676.2|1675.2|1675.2|1674.2|0
1610635500000|2021-01-14 14:45:00|1676.3|1675.3|1675.2|1674.2|1676.5|1675.5|1674.4|1673.4|0
1610635800000|2021-01-14 14:50:00|1675.3|1674.3|1673.5|1672.5|1675.3|1674.3|1672.8|1671.8|0
1610636100000|2021-01-14 14:55:00|1673.4|1672.4|1674.9|1673.9|1674.9|1673.9|1673.4|1672.4|0
1610636400000|2021-01-14 15:00:00|1675|1674|1675|1674|1675.9|1674.9|1674.5|1673.5|0
1610636700000|2021-01-14 15:05:00|1675.2|1674.2|1675.2|1674.2|1676|1675|1674.2|1673.2|0
1610637000000|2021-01-14 15:10:00|1675.5|1674.5|1676.8|1675.8|1677|1676|1675.5|1674.5|0
1610637300000|2021-01-14 15:15:00|1676.7|1675.7|1676.7|1675.7|1676.8|1675.8|1676|1675|0
1610637600000|2021-01-14 15:20:00|1676.5|1675.5|1675.5|1674.5|1677.5|1676.5|1675.2|1674.2|0
1610637900000|2021-01-14 15:25:00|1675.7|1674.7|1676.2|1675.2|1676.4|1675.4|1675.4|1674.4|0
1610638200000|2021-01-14 15:30:00|1675.9|1674.9|1675.2|1674.2|1676.7|1675.7|1675|1674|0
1610638500000|2021-01-14 15:35:00|1675|1674|1674.9|1673.9|1675.2|1674.2|1674.8|1673.8|0
1610638800000|2021-01-14 15:40:00|1675|1674|1675.7|1674.7|1675.8|1674.8|1674.9|1673.9|0
1610639100000|2021-01-14 15:45:00|1675.8|1674.8|1677.3|1676.3|1677.4|1676.4|1675.8|1674.8|3
1610639400000|2021-01-14 15:50:00|1677.4|1676.4|1677.8|1676.8|1679.4|1678.4|1677.2|1676.2|138
1610697900000|2021-01-15 08:05:00|1675.8|1674.8|1677|1676|1726.2|1725.2|1675.5|1674.5|18
1610698200000|2021-01-15 08:10:00|1677.3|1676.3|1674.4|1673.4|1677.3|1676.3|1674|1673|0
1610698500000|2021-01-15 08:15:00|1674.3|1673.3|1674|1673|1674.8|1673.8|1671.4|1670.4|0
1610698800000|2021-01-15 08:20:00|1674.2|1673.2|1676.3|1675.3|1676.8|1675.8|1673.7|1672.7|0
1610699100000|2021-01-15 08:25:00|1676.4|1675.4|1675.8|1674.8|1676.8|1675.8|1675|1674|0
1610699400000|2021-01-15 08:30:00|1676.3|1675.3|1675.8|1674.8|1677.8|1676.8|1675.8|1674.8|0
1610699700000|2021-01-15 08:35:00|1675.7|1674.7|1673.8|1672.8|1675.7|1674.7|1673|1672|0
1610700000000|2021-01-15 08:40:00|1674|1673|1672.4|1671.4|1674|1673|1672.3|1671.3|0
1610700300000|2021-01-15 08:45:00|1672.5|1671.5|1673.3|1672.3|1673.4|1672.4|1672.3|1671.3|0
1610700600000|2021-01-15 08:50:00|1673.4|1672.4|1672.4|1671.4|1673.8|1672.8|1671.7|1670.7|0
1610700900000|2021-01-15 08:55:00|1672.7|1671.7|1671.7|1670.7|1672.7|1671.7|1670.8|1669.8|0
1610701200000|2021-01-15 09:00:00|1671.8|1670.8|1667.9|1666.9|1673.3|1672.3|1667.8|1666.8|0
1610701500000|2021-01-15 09:05:00|1667.8|1666.8|1667.9|1666.9|1669.5|1668.5|1667.2|1666.2|0
1610701800000|2021-01-15 09:10:00|1667.8|1666.8|1667.3|1666.3|1670.3|1669.3|1667.2|1666.2|0
1610702100000|2021-01-15 09:15:00|1667.2|1666.2|1667.3|1666.3|1668.5|1667.5|1666.4|1665.4|0
1610702400000|2021-01-15 09:20:00|1667.4|1666.4|1666.3|1665.3|1668|1667|1665.8|1664.8|0
1610702700000|2021-01-15 09:25:00|1666|1665|1666.7|1665.7|1667.3|1666.3|1664.8|1663.8|0
1610703000000|2021-01-15 09:30:00|1667|1666|1667.4|1666.4|1668.5|1667.5|1667|1666|0
1610703300000|2021-01-15 09:35:00|1667.8|1666.8|1664.4|1663.4|1669.3|1668.3|1664|1663|0
1610703600000|2021-01-15 09:40:00|1664.8|1663.8|1666.4|1665.4|1666.8|1665.8|1664.8|1663.8|0
1610703900000|2021-01-15 09:45:00|1666.5|1665.5|1667.4|1666.4|1667.8|1666.8|1666.3|1665.3|0
1610704200000|2021-01-15 09:50:00|1667.8|1666.8|1667.2|1666.2|1667.8|1666.8|1666.3|1665.3|0
1610704500000|2021-01-15 09:55:00|1667.3|1666.3|1666.4|1665.4|1667.4|1666.4|1666.3|1665.3|0
1610704800000|2021-01-15 10:00:00|1666.3|1665.3|1667|1666|1667.5|1666.5|1666.3|1665.3|0
1610705100000|2021-01-15 10:05:00|1666.8|1665.8|1668.5|1667.5|1668.5|1667.5|1666.5|1665.5|0
1610705400000|2021-01-15 10:10:00|1668.3|1667.3|1669.5|1668.5|1669.5|1668.5|1667.5|1666.5|0
1610705700000|2021-01-15 10:15:00|1669.7|1668.7|1669.3|1668.3|1670.3|1669.3|1668.5|1667.5|0
1610706000000|2021-01-15 10:20:00|1669|1668|1668|1667|1669|1668|1666.9|1665.9|1
1610706300000|2021-01-15 10:25:00|1668.5|1667.5|1668.5|1667.5|1669.4|1668.4|1667.9|1666.9|0
1610706600000|2021-01-15 10:30:00|1668.3|1667.3|1668.7|1667.7|1669.3|1668.3|1667.5|1666.5|0
1610706900000|2021-01-15 10:35:00|1668.5|1667.5|1668.3|1667.3|1668.5|1667.5|1667.8|1666.8|0
1610707200000|2021-01-15 10:40:00|1668.5|1667.5|1666.3|1665.3|1668.8|1667.8|1666.3|1665.3|0
1610707500000|2021-01-15 10:45:00|1666|1665|1665.7|1664.7|1666.5|1665.5|1664.3|1663.3|3
1610707800000|2021-01-15 10:50:00|1665.5|1664.5|1664.8|1663.8|1666.4|1665.4|1664.3|1663.3|0
1610708100000|2021-01-15 10:55:00|1664.9|1663.9|1665.7|1664.7|1666.3|1665.3|1664.9|1663.9|0
1610708400000|2021-01-15 11:00:00|1665.9|1664.9|1666.3|1665.3|1667|1666|1665.7|1664.7|0
1610708700000|2021-01-15 11:05:00|1666|1665|1665.3|1664.3|1667|1666|1665.3|1664.3|0
1610709000000|2021-01-15 11:10:00|1664.9|1663.9|1665|1664|1665.7|1664.7|1664.3|1663.3|0
1610709300000|2021-01-15 11:15:00|1665.3|1664.3|1664.9|1663.9|1665.5|1664.5|1664|1663|0
1610709600000|2021-01-15 11:20:00|1665|1664|1664.2|1663.2|1665.7|1664.7|1664|1663|0
1610709900000|2021-01-15 11:25:00|1664|1663|1664.3|1663.3|1664.3|1663.3|1663.3|1662.3|0
1610710200000|2021-01-15 11:30:00|1664.2|1663.2|1664.8|1663.8|1664.8|1663.8|1663.8|1662.8|0
1610710500000|2021-01-15 11:35:00|1664.5|1663.5|1664.9|1663.9|1665.5|1664.5|1664.3|1663.3|0
1610710800000|2021-01-15 11:40:00|1665|1664|1665.5|1664.5|1665.7|1664.7|1664.2|1663.2|0
1610711100000|2021-01-15 11:45:00|1665.3|1664.3|1662.5|1661.5|1665.3|1664.3|1661|1660|0
1610711400000|2021-01-15 11:50:00|1662.3|1661.3|1662.7|1661.7|1662.7|1661.7|1661.4|1660.4|0
1610711700000|2021-01-15 11:55:00|1662.8|1661.8|1663.3|1662.3|1663.3|1662.3|1662.5|1661.5|0
1610712000000|2021-01-15 12:00:00|1663|1662|1661.2|1660.2|1663.4|1662.4|1661.2|1660.2|0
1610712300000|2021-01-15 12:05:00|1661|1660|1660.3|1659.3|1661.3|1660.3|1660.3|1659.3|0
1610712600000|2021-01-15 12:10:00|1660|1659|1660.5|1659.5|1660.5|1659.5|1659.5|1658.5|0
1610712900000|2021-01-15 12:15:00|1660.8|1659.8|1658.8|1657.8|1660.8|1659.8|1658.5|1657.5|0
1610713200000|2021-01-15 12:20:00|1658.5|1657.5|1660.3|1659.3|1660.5|1659.5|1658.3|1657.3|0
1610713500000|2021-01-15 12:25:00|1660.5|1659.5|1660.3|1659.3|1660.5|1659.5|1660|1659|0
1610713800000|2021-01-15 12:30:00|1660.2|1659.2|1660.7|1659.7|1660.7|1659.7|1660.2|1659.2|0
1610714100000|2021-01-15 12:35:00|1660.8|1659.8|1661|1660|1661.8|1660.8|1660.7|1659.7|0
1610714400000|2021-01-15 12:40:00|1661.3|1660.3|1661.5|1660.5|1662.5|1661.5|1661.3|1660.3|0
1610714700000|2021-01-15 12:45:00|1661.8|1660.8|1661.8|1660.8|1662|1661|1661.5|1660.5|0
1610715000000|2021-01-15 12:50:00|1661.5|1660.5|1660|1659|1661.5|1660.5|1660|1659|0
1610715300000|2021-01-15 12:55:00|1659.9|1658.9|1661|1660|1661|1660|1659.8|1658.8|0
1610715600000|2021-01-15 13:00:00|1660.8|1659.8|1660.2|1659.2|1660.8|1659.8|1660|1659|0
1610715900000|2021-01-15 13:05:00|1660.5|1659.5|1660.2|1659.2|1661|1660|1659.8|1658.8|0
1610716200000|2021-01-15 13:10:00|1660|1659|1659.8|1658.8|1660.2|1659.2|1659.8|1658.8|0
1610716500000|2021-01-15 13:15:00|1660|1659|1659.8|1658.8|1660.2|1659.2|1659.7|1658.7|0
1610716800000|2021-01-15 13:20:00|1659.7|1658.7|1658.2|1657.2|1659.8|1658.8|1658|1657|3
1610717100000|2021-01-15 13:25:00|1658.3|1657.3|1659.5|1658.5|1659.8|1658.8|1657.4|1656.4|0
1610717400000|2021-01-15 13:30:00|1659.8|1658.8|1659.8|1658.8|1660.9|1659.9|1658.4|1657.4|2
1610717700000|2021-01-15 13:35:00|1660|1659|1660|1659|1661.2|1660.2|1660|1659|0
1610718000000|2021-01-15 13:40:00|1660.3|1659.3|1660|1659|1660.5|1659.5|1659.5|1658.5|0
1610718300000|2021-01-15 13:45:00|1659.8|1658.8|1659.7|1658.7|1660.8|1659.8|1659.7|1658.7|0
1610718600000|2021-01-15 13:50:00|1659.8|1658.8|1659.3|1658.3|1661.2|1660.2|1659.3|1658.3|0
1610718900000|2021-01-15 13:55:00|1658.9|1657.9|1658.9|1657.9|1659|1658|1658.5|1657.5|0
1610719200000|2021-01-15 14:00:00|1658.8|1657.8|1659.8|1658.8|1660.3|1659.3|1658.5|1657.5|0
1610719500000|2021-01-15 14:05:00|1659.9|1658.9|1658.8|1657.8|1660.2|1659.2|1658.8|1657.8|0
1610719800000|2021-01-15 14:10:00|1658.9|1657.9|1659.8|1658.8|1659.9|1658.9|1658.4|1657.4|0
1610720100000|2021-01-15 14:15:00|1659.7|1658.7|1658.7|1657.7|1660|1659|1658.4|1657.4|0
1610720400000|2021-01-15 14:20:00|1658.8|1657.8|1659.3|1658.3|1659.8|1658.8|1658.6|1657.6|1
1610720700000|2021-01-15 14:25:00|1659.2|1658.2|1659.2|1658.2|1659.7|1658.7|1659.2|1658.2|0
1610721000000|2021-01-15 14:30:00|1659.1|1658.1|1659.4|1658.4|1660.8|1659.8|1658.3|1657.3|1
1610721300000|2021-01-15 14:35:00|1659.6|1658.6|1658.1|1657.1|1659.9|1658.9|1658.1|1657.1|0
1610721600000|2021-01-15 14:40:00|1658.2|1657.2|1660.4|1659.4|1660.4|1659.4|1658.1|1657.1|0
1610721900000|2021-01-15 14:45:00|1660.7|1659.7|1660.3|1659.3|1660.8|1659.8|1659.7|1658.7|0
1610722200000|2021-01-15 14:50:00|1660.2|1659.2|1660.8|1659.8|1661.4|1660.4|1660.2|1659.2|0
1610722500000|2021-01-15 14:55:00|1660.9|1659.9|1659.6|1658.6|1660.9|1659.9|1658.9|1657.9|0
1610722800000|2021-01-15 15:00:00|1659.9|1658.9|1659.2|1658.2|1661.7|1660.7|1659.2|1658.2|0
1610723100000|2021-01-15 15:05:00|1659.1|1658.1|1655.4|1654.4|1659.1|1658.1|1655.4|1654.4|0
1610723400000|2021-01-15 15:10:00|1655.3|1654.3|1657|1656|1657.1|1656.1|1655|1654|0
1610723700000|2021-01-15 15:15:00|1656.6|1655.6|1654.8|1653.8|1656.6|1655.6|1654.3|1653.3|0
1610724000000|2021-01-15 15:20:00|1655|1654|1650.2|1649.2|1655|1654|1650.2|1649.2|0
1610724300000|2021-01-15 15:25:00|1650.1|1649.1|1652.5|1651.5|1652.8|1651.8|1649.7|1648.7|0
1610724600000|2021-01-15 15:30:00|1652.6|1651.6|1654.2|1653.2|1654.7|1653.7|1651.8|1650.8|0
1610724900000|2021-01-15 15:35:00|1654.1|1653.1|1657.2|1656.2|1657.2|1656.2|1654|1653|0
1610725200000|2021-01-15 15:40:00|1657.1|1656.1|1656.2|1655.2|1658|1657|1655.6|1654.6|0
1610725500000|2021-01-15 15:45:00|1656.1|1655.1|1654.1|1653.1|1656.2|1655.2|1654|1653|0
1610725800000|2021-01-15 15:50:00|1654.3|1653.3|1655.6|1654.6|1655.7|1654.7|1653.3|1652.3|23
1610960100000|2021-01-18 08:55:00|1668.1|1667.1|1669.5|1668.5|1669.7|1668.7|1668.1|1667.1|0
1610960400000|2021-01-18 09:00:00|1669.7|1668.7|1669.5|1668.5|1670|1669|1668.7|1667.7|0
1610960700000|2021-01-18 09:05:00|1669.7|1668.7|1670.7|1669.7|1671.2|1670.2|1669.7|1668.7|0
1610961000000|2021-01-18 09:10:00|1671|1670|1669.5|1668.5|1671|1670|1669.5|1668.5|0
1610961300000|2021-01-18 09:15:00|1669.7|1668.7|1669.2|1668.2|1670|1669|1668.5|1667.5|0
1610961600000|2021-01-18 09:20:00|1669.7|1668.7|1671|1670|1672|1671|1669.7|1668.7|0
1610961900000|2021-01-18 09:25:00|1671.2|1670.2|1671.2|1670.2|1671.7|1670.7|1670.7|1669.7|0
1610962200000|2021-01-18 09:30:00|1671|1670|1670|1669|1671.5|1670.5|1670|1669|0
1610962500000|2021-01-18 09:35:00|1670.2|1669.2|1673|1672|1673|1672|1670|1669|0
1610962800000|2021-01-18 09:40:00|1672.2|1671.2|1671.2|1670.2|1672.2|1671.2|1670.5|1669.5|0
1610963100000|2021-01-18 09:45:00|1671.5|1670.5|1670.5|1669.5|1671.5|1670.5|1670.2|1669.2|0
1610963400000|2021-01-18 09:50:00|1670.7|1669.7|1670.5|1669.5|1671|1670|1669.5|1668.5|0
1610963700000|2021-01-18 09:55:00|1670.6|1669.6|1670|1669|1670.6|1669.6|1669.7|1668.7|0
1610964000000|2021-01-18 10:00:00|1669.7|1668.7|1669|1668|1670|1669|1669|1668|0
1610964300000|2021-01-18 10:05:00|1669.2|1668.2|1670.2|1669.2|1670.2|1669.2|1668.7|1667.7|0
1610964600000|2021-01-18 10:10:00|1670|1669|1670.2|1669.2|1670.7|1669.7|1670|1669|0
1610964900000|2021-01-18 10:15:00|1670.5|1669.5|1670.2|1669.2|1671.2|1670.2|1670.2|1669.2|0
1610965200000|2021-01-18 10:20:00|1670|1669|1669.7|1668.7|1670.5|1669.5|1669.5|1668.5|0
1610965500000|2021-01-18 10:25:00|1669.5|1668.5|1669.7|1668.7|1670|1669|1669.2|1668.2|0
1610965800000|2021-01-18 10:30:00|1670|1669|1670.5|1669.5|1670.5|1669.5|1669.2|1668.2|0
1610966100000|2021-01-18 10:35:00|1670.2|1669.2|1671.5|1670.5|1671.7|1670.7|1670.2|1669.2|0
1610966400000|2021-01-18 10:40:00|1671.2|1670.2|1671.7|1670.7|1672|1671|1671.2|1670.2|0
1610966700000|2021-01-18 10:45:00|1671.5|1670.5|1672.5|1671.5|1672.7|1671.7|1671|1670|0
1610967000000|2021-01-18 10:50:00|1672.7|1671.7|1672.7|1671.7|1673|1672|1672.2|1671.2|0
1610967300000|2021-01-18 10:55:00|1673|1672|1674|1673|1674|1673|1672.5|1671.5|0
1610967600000|2021-01-18 11:00:00|1674.2|1673.2|1676|1675|1676|1675|1674|1673|0
1610967900000|2021-01-18 11:05:00|1676.2|1675.2|1676|1675|1676.2|1675.2|1675.5|1674.5|0
1610968200000|2021-01-18 11:10:00|1676.2|1675.2|1676.7|1675.7|1677|1676|1676.2|1675.2|0
1610968500000|2021-01-18 11:15:00|1677|1676|1675.7|1674.7|1677|1676|1675.2|1674.2|0
1610968800000|2021-01-18 11:20:00|1675.5|1674.5|1675.2|1674.2|1675.5|1674.5|1674.7|1673.7|0
1610969100000|2021-01-18 11:25:00|1675|1674|1674|1673|1675|1674|1673.5|1672.5|0
1610969400000|2021-01-18 11:30:00|1674.2|1673.2|1674.5|1673.5|1674.5|1673.5|1674|1673|0
1610969700000|2021-01-18 11:35:00|1674.7|1673.7|1674|1673|1674.7|1673.7|1674|1673|0
1610970000000|2021-01-18 11:40:00|1674.2|1673.2|1673.7|1672.7|1674.7|1673.7|1673.5|1672.5|0
1610970300000|2021-01-18 11:45:00|1674|1673|1675.5|1674.5|1675.5|1674.5|1674|1673|0
1610970600000|2021-01-18 11:50:00|1675.7|1674.7|1676.5|1675.5|1676.5|1675.5|1675.7|1674.7|0
1610970900000|2021-01-18 11:55:00|1676.6|1675.6|1676.7|1675.7|1677.7|1676.7|1676.6|1675.6|0
1610971200000|2021-01-18 12:00:00|1677|1676|1676.2|1675.2|1677.2|1676.2|1676.2|1675.2|0
1610971500000|2021-01-18 12:05:00|1676.5|1675.5|1676|1675|1676.7|1675.7|1675.2|1674.2|0
1610971800000|2021-01-18 12:10:00|1675.7|1674.7|1675.2|1674.2|1676.2|1675.2|1675.2|1674.2|0
1610972100000|2021-01-18 12:15:00|1675.1|1674.1|1675|1674|1675.2|1674.2|1674.7|1673.7|0
1610972400000|2021-01-18 12:20:00|1674.7|1673.7|1675.2|1674.2|1675.2|1674.2|1674|1673|0
1610972700000|2021-01-18 12:25:00|1675.5|1674.5|1674.7|1673.7|1675.7|1674.7|1674.5|1673.5|0
1610973000000|2021-01-18 12:30:00|1674.5|1673.5|1674.7|1673.7|1675.5|1674.5|1674.5|1673.5|0
1610973300000|2021-01-18 12:35:00|1675|1674|1675.7|1674.7|1675.7|1674.7|1675|1674|0
1610973600000|2021-01-18 12:40:00|1675.5|1674.5|1675.2|1674.2|1675.7|1674.7|1675.2|1674.2|0
1610973900000|2021-01-18 12:45:00|1675|1674|1673.7|1672.7|1675|1674|1673.7|1672.7|0
1610974200000|2021-01-18 12:50:00|1674|1673|1674.2|1673.2|1674.2|1673.2|1673.7|1672.7|0
1610974500000|2021-01-18 12:55:00|1674|1673|1674|1673|1674.2|1673.2|1673.7|1672.7|0
1610974800000|2021-01-18 13:00:00|1674.2|1673.2|1674.2|1673.2|1674.5|1673.5|1674|1673|0
1610975100000|2021-01-18 13:05:00|1674.5|1673.5|1675.2|1674.2|1675.7|1674.7|1674.2|1673.2|0
1610975400000|2021-01-18 13:10:00|1675.1|1674.1|1673|1672|1675.1|1674.1|1673|1672|0
1610975700000|2021-01-18 13:15:00|1672.7|1671.7|1673.2|1672.2|1673.2|1672.2|1672.7|1671.7|1
1610976000000|2021-01-18 13:20:00|1673.5|1672.5|1673|1672|1673.5|1672.5|1672.5|1671.5|0
1610976300000|2021-01-18 13:25:00|1673.2|1672.2|1673.2|1672.2|1674|1673|1673|1672|0
1610976600000|2021-01-18 13:30:00|1673|1672|1673|1672|1673|1672|1672.5|1671.5|0
1610976900000|2021-01-18 13:35:00|1672.7|1671.7|1672.5|1671.5|1673|1672|1672.2|1671.2|0
1610977200000|2021-01-18 13:40:00|1672.2|1671.2|1671.7|1670.7|1672.5|1671.5|1671.7|1670.7|0
1610977500000|2021-01-18 13:45:00|1671.5|1670.5|1670.7|1669.7|1671.5|1670.5|1670.7|1669.7|0
1610977800000|2021-01-18 13:50:00|1670.5|1669.5|1671.1|1670.1|1671.2|1670.2|1668.7|1667.7|0
1610978100000|2021-01-18 13:55:00|1671.2|1670.2|1671.1|1670.1|1672.7|1671.7|1671|1670|0
1610978400000|2021-01-18 14:00:00|1671|1670|1672.2|1671.2|1672.2|1671.2|1671|1670|0
1610978700000|2021-01-18 14:05:00|1672|1671|1670.7|1669.7|1672.2|1671.2|1670.7|1669.7|0
1610979000000|2021-01-18 14:10:00|1670.5|1669.5|1671|1670|1671.7|1670.7|1670.2|1669.2|0
1610979300000|2021-01-18 14:15:00|1671.2|1670.2|1670.5|1669.5|1671.2|1670.2|1670.2|1669.2|0
1610979600000|2021-01-18 14:20:00|1670.2|1669.2|1671.7|1670.7|1671.7|1670.7|1670.2|1669.2|0
1610979900000|2021-01-18 14:25:00|1671.5|1670.5|1671.2|1670.2|1671.5|1670.5|1670.7|1669.7|0
1610980200000|2021-01-18 14:30:00|1671|1670|1671|1670|1671|1670|1670|1669|0
1610980500000|2021-01-18 14:35:00|1670.7|1669.7|1670.7|1669.7|1671|1670|1669.5|1668.5|0
1610980800000|2021-01-18 14:40:00|1670.5|1669.5|1670.7|1669.7|1671.2|1670.2|1670.2|1669.2|0
1610981100000|2021-01-18 14:45:00|1670.5|1669.5|1671|1670|1671.2|1670.2|1670.5|1669.5|0
1610981400000|2021-01-18 14:50:00|1670.7|1669.7|1669.2|1668.2|1671|1670|1669|1668|0
1610981700000|2021-01-18 14:55:00|1669.5|1668.5|1670|1669|1670|1669|1669.2|1668.2|0
1610982000000|2021-01-18 15:00:00|1670.2|1669.2|1668|1667|1670.2|1669.2|1668|1667|0
1610982300000|2021-01-18 15:05:00|1667.7|1666.7|1667.2|1666.2|1668|1667|1666.7|1665.7|0
1610982600000|2021-01-18 15:10:00|1667.5|1666.5|1667.5|1666.5|1668|1667|1667.2|1666.2|0
1610982900000|2021-01-18 15:15:00|1667.2|1666.2|1666.2|1665.2|1667.7|1666.7|1666.2|1665.2|0
1610983200000|2021-01-18 15:20:00|1666.5|1665.5|1666.5|1665.5|1666.5|1665.5|1666|1665|0
1610983500000|2021-01-18 15:25:00|1666.2|1665.2|1667|1666|1667|1666|1666.2|1665.2|0
1610983800000|2021-01-18 15:30:00|1667.2|1666.2|1667.2|1666.2|1667.7|1666.7|1667|1666|0
1610984100000|2021-01-18 15:35:00|1667|1666|1667.2|1666.2|1667.2|1666.2|1667|1666|0
1610984400000|2021-01-18 15:40:00|1667.5|1666.5|1667.5|1666.5|1667.5|1666.5|1667|1666|0
1610984700000|2021-01-18 15:45:00|1667.7|1666.7|1667.7|1666.7|1667.7|1666.7|1667.2|1666.2|0
1610985000000|2021-01-18 15:50:00|1668|1667|1669.3|1668.3|1669.3|1668.3|1667.5|1666.5|24
1611047400000|2021-01-19 09:10:00|1674|1673|1673.7|1672.7|1674|1673|1673.5|1672.5|0
1611047700000|2021-01-19 09:15:00|1673.8|1672.8|1676.3|1675.3|1676.5|1675.5|1673.8|1672.8|0
1611048000000|2021-01-19 09:20:00|1676.2|1675.2|1676.5|1675.5|1676.7|1675.7|1676.1|1675.1|0
1611048300000|2021-01-19 09:25:00|1676.7|1675.7|1678.3|1677.3|1678.3|1677.3|1676.3|1675.3|0
1611048600000|2021-01-19 09:30:00|1678.5|1677.5|1676.3|1675.3|1678.5|1677.5|1676.1|1675.1|1
1611048900000|2021-01-19 09:35:00|1676.7|1675.7|1677.3|1676.3|1677.6|1676.6|1676.3|1675.3|0
1611049200000|2021-01-19 09:40:00|1677.5|1676.5|1677.8|1676.8|1678.2|1677.2|1677.2|1676.2|0
1611049500000|2021-01-19 09:45:00|1678|1677|1678.8|1677.8|1678.8|1677.8|1677.7|1676.7|0
1611049800000|2021-01-19 09:50:00|1679|1678|1680.1|1679.1|1680.1|1679.1|1678.8|1677.8|0
1611050100000|2021-01-19 09:55:00|1680.2|1679.2|1681|1680|1681|1680|1680.1|1679.1|0
1611050400000|2021-01-19 10:00:00|1681.1|1680.1|1680.5|1679.5|1681.3|1680.3|1680.5|1679.5|1
1611050700000|2021-01-19 10:05:00|1680.6|1679.6|1681|1680|1681.2|1680.2|1680.6|1679.6|0
1611051000000|2021-01-19 10:10:00|1681.2|1680.2|1682.6|1681.6|1682.7|1681.7|1681.1|1680.1|0
1611051300000|2021-01-19 10:15:00|1682.7|1681.7|1682.3|1681.3|1682.7|1681.7|1681.1|1680.1|1
1611051600000|2021-01-19 10:20:00|1682.5|1681.5|1682.1|1681.1|1682.7|1681.7|1681.7|1680.7|0
1611051900000|2021-01-19 10:25:00|1682|1681|1680.8|1679.8|1682|1681|1680.8|1679.8|0
1611052200000|2021-01-19 10:30:00|1681|1680|1681.6|1680.6|1682.1|1681.1|1681|1680|0
1611052500000|2021-01-19 10:35:00|1681.5|1680.5|1681.7|1680.7|1681.7|1680.7|1681|1680|0
1611052800000|2021-01-19 10:40:00|1681.6|1680.6|1681.6|1680.6|1681.7|1680.7|1681.5|1680.5|0
1611053100000|2021-01-19 10:45:00|1681.7|1680.7|1681.1|1680.1|1681.7|1680.7|1679.8|1678.8|1
1611053400000|2021-01-19 10:50:00|1681|1680|1680.6|1679.6|1681.1|1680.1|1680.6|1679.6|0
1611053700000|2021-01-19 10:55:00|1680.5|1679.5|1680.6|1679.6|1680.6|1679.6|1680.3|1679.3|0
1611054000000|2021-01-19 11:00:00|1680.5|1679.5|1681.1|1680.1|1681.1|1680.1|1680.5|1679.5|0
1611054300000|2021-01-19 11:05:00|1681.2|1680.2|1680.7|1679.7|1681.2|1680.2|1680.7|1679.7|0
1611054600000|2021-01-19 11:10:00|1680.6|1679.6|1680.1|1679.1|1680.7|1679.7|1679.5|1678.5|1
1611054900000|2021-01-19 11:15:00|1680.3|1679.3|1678.2|1677.2|1680.3|1679.3|1678|1677|1
1611055200000|2021-01-19 11:20:00|1678.1|1677.1|1677.5|1676.5|1678.2|1677.2|1677.2|1676.2|0
1611055500000|2021-01-19 11:25:00|1677.7|1676.7|1677|1676|1678|1677|1676.7|1675.7|0
1611055800000|2021-01-19 11:30:00|1677.1|1676.1|1676.2|1675.2|1677.2|1676.2|1676|1675|0
1611056100000|2021-01-19 11:35:00|1676.1|1675.1|1675.8|1674.8|1676.5|1675.5|1675.6|1674.6|0
1611056400000|2021-01-19 11:40:00|1676.1|1675.1|1675.2|1674.2|1676.2|1675.2|1675.1|1674.1|0
1611056700000|2021-01-19 11:45:00|1675.3|1674.3|1676.6|1675.6|1676.8|1675.8|1675.2|1674.2|0
1611057000000|2021-01-19 11:50:00|1676.7|1675.7|1675.5|1674.5|1676.7|1675.7|1675.2|1674.2|1
1611057300000|2021-01-19 11:55:00|1675.6|1674.6|1676.3|1675.3|1676.5|1675.5|1675.6|1674.6|0
1611057600000|2021-01-19 12:00:00|1676.5|1675.5|1677.6|1676.6|1677.7|1676.7|1676.3|1675.3|0
1611057900000|2021-01-19 12:05:00|1678|1677|1677.7|1676.7|1678.3|1677.3|1677.7|1676.7|0
1611058200000|2021-01-19 12:10:00|1677.8|1676.8|1677|1676|1677.8|1676.8|1676.7|1675.7|1
1611058500000|2021-01-19 12:15:00|1676.7|1675.7|1677.2|1676.2|1677.5|1676.5|1676.7|1675.7|0
1611058800000|2021-01-19 12:20:00|1677.3|1676.3|1677.5|1676.5|1677.7|1676.7|1677|1676|0
1611059100000|2021-01-19 12:25:00|1677.3|1676.3|1677.3|1676.3|1677.7|1676.7|1677|1676|0
1611059400000|2021-01-19 12:30:00|1677.2|1676.2|1676.1|1675.1|1677.3|1676.3|1676|1675|1
1611059700000|2021-01-19 12:35:00|1676.3|1675.3|1676.5|1675.5|1677|1676|1676.2|1675.2|0
1611060000000|2021-01-19 12:40:00|1676.6|1675.6|1677.1|1676.1|1677.1|1676.1|1676.4|1675.4|0
1611060300000|2021-01-19 12:45:00|1677.4|1676.4|1677.9|1676.9|1677.9|1676.9|1677.3|1676.3|0
1611060600000|2021-01-19 12:50:00|1678|1677|1679.3|1678.3|1679.4|1678.4|1678|1677|0
1611060900000|2021-01-19 12:55:00|1679.1|1678.1|1679.6|1678.6|1680|1679|1679.1|1678.1|0
1611061200000|2021-01-19 13:00:00|1679.8|1678.8|1679|1678|1679.8|1678.8|1678.5|1677.5|1
1611061500000|2021-01-19 13:05:00|1678.9|1677.9|1679.5|1678.5|1679.6|1678.6|1678.9|1677.9|0
1611061800000|2021-01-19 13:10:00|1679.6|1678.6|1680.6|1679.6|1680.6|1679.6|1679.6|1678.6|1
1611062100000|2021-01-19 13:15:00|1680.8|1679.8|1680.5|1679.5|1680.8|1679.8|1680.3|1679.3|0
1611062400000|2021-01-19 13:20:00|1680.4|1679.4|1679.5|1678.5|1680.6|1679.6|1679|1678|1
1611062700000|2021-01-19 13:25:00|1679.4|1678.4|1680.6|1679.6|1680.8|1679.8|1679.3|1678.3|0
1611063000000|2021-01-19 13:30:00|1680.9|1679.9|1681.1|1680.1|1681.6|1680.6|1680.6|1679.6|0
1611063300000|2021-01-19 13:35:00|1681|1680|1680|1679|1681|1680|1679.5|1678.5|1
1611063600000|2021-01-19 13:40:00|1679.9|1678.9|1679.8|1678.8|1680.4|1679.4|1679.8|1678.8|0
1611063900000|2021-01-19 13:45:00|1679.9|1678.9|1678.9|1677.9|1679.9|1678.9|1678.9|1677.9|0
1611064200000|2021-01-19 13:50:00|1679|1678|1678.9|1677.9|1679.5|1678.5|1678.4|1677.4|0
1611064500000|2021-01-19 13:55:00|1679|1678|1679.4|1678.4|1679.5|1678.5|1678.9|1677.9|0
1611064800000|2021-01-19 14:00:00|1679.5|1678.5|1679.3|1678.3|1679.9|1678.9|1679.1|1678.1|0
1611065100000|2021-01-19 14:05:00|1679.4|1678.4|1678.8|1677.8|1679.4|1678.4|1677.9|1676.9|1
1611065400000|2021-01-19 14:10:00|1678.9|1677.9|1678.5|1677.5|1679|1678|1678|1677|0
1611065700000|2021-01-19 14:15:00|1678.4|1677.4|1678.3|1677.3|1678.6|1677.6|1677.6|1676.6|0
1611066000000|2021-01-19 14:20:00|1678.1|1677.1|1679.1|1678.1|1679.1|1678.1|1678|1677|0
1611066300000|2021-01-19 14:25:00|1679|1678|1679.6|1678.6|1679.8|1678.8|1678.9|1677.9|0
1611066600000|2021-01-19 14:30:00|1679.8|1678.8|1678.1|1677.1|1680.3|1679.3|1677.8|1676.8|1
1611066900000|2021-01-19 14:35:00|1678|1677|1678.5|1677.5|1678.9|1677.9|1677.5|1676.5|0
1611067200000|2021-01-19 14:40:00|1678.6|1677.6|1678.3|1677.3|1679.3|1678.3|1677.4|1676.4|0
1611067500000|2021-01-19 14:45:00|1678.1|1677.1|1678.1|1677.1|1679.5|1678.5|1677|1676|50
1611067800000|2021-01-19 14:50:00|1678|1677|1679.4|1678.4|1680.1|1679.1|1677.1|1676.1|0
1611068100000|2021-01-19 14:55:00|1679.6|1678.6|1682.6|1681.6|1682.6|1681.6|1679.5|1678.5|0
1611068400000|2021-01-19 15:00:00|1682.8|1681.8|1682.9|1681.9|1683.4|1682.4|1681.4|1680.4|0
1611068700000|2021-01-19 15:05:00|1683|1682|1684|1683|1684|1683|1682.6|1681.6|0
1611069000000|2021-01-19 15:10:00|1684.3|1683.3|1684.3|1683.3|1684.3|1683.3|1683.9|1682.9|0
1611069300000|2021-01-19 15:15:00|1684.1|1683.1|1686|1685|1686.3|1685.3|1684.1|1683.1|0
1611069600000|2021-01-19 15:20:00|1685.9|1684.9|1685.1|1684.1|1687.1|1686.1|1684.8|1683.8|1
1611069900000|2021-01-19 15:25:00|1685.4|1684.4|1686.9|1685.9|1687.1|1686.1|1685.1|1684.1|0
1611070200000|2021-01-19 15:30:00|1686.6|1685.6|1687.3|1686.3|1687.5|1686.5|1686.6|1685.6|0
1611070500000|2021-01-19 15:35:00|1687.1|1686.1|1687|1686|1687.6|1686.6|1686.8|1685.8|0
1611070800000|2021-01-19 15:40:00|1687.1|1686.1|1687.8|1686.8|1687.8|1686.8|1686.9|1685.9|0
1611071100000|2021-01-19 15:45:00|1687.6|1686.6|1688.5|1687.5|1689.1|1688.1|1687.6|1686.6|0
1611071400000|2021-01-19 15:50:00|1688.6|1687.6|1688.3|1687.3|1688.8|1687.8|1688.3|1687.3|30
1611130500000|2021-01-20 08:15:00|1682.9|1681.9|1680.6|1679.6|1682.9|1681.9|1679.6|1678.6|0
1611130800000|2021-01-20 08:20:00|1681.3|1680.3|1681.5|1680.5|1682.9|1681.9|1680.6|1679.6|0
1611131100000|2021-01-20 08:25:00|1681.4|1680.4|1684.9|1683.9|1684.9|1683.9|1681.4|1680.4|0
1611131400000|2021-01-20 08:30:00|1685.1|1684.1|1686.1|1685.1|1686.4|1685.4|1684.6|1683.6|0
1611131700000|2021-01-20 08:35:00|1685.9|1684.9|1685.6|1684.6|1686.1|1685.1|1684.6|1683.6|0
1611132000000|2021-01-20 08:40:00|1685.3|1684.3|1685.8|1684.8|1687|1686|1684.8|1683.8|0
1611132300000|2021-01-20 08:45:00|1685.6|1684.6|1683.7|1682.7|1686.3|1685.3|1683.5|1682.5|0
1611132600000|2021-01-20 08:50:00|1683.8|1682.8|1681.6|1680.6|1684|1683|1681.2|1680.2|0
1611132900000|2021-01-20 08:55:00|1681.5|1680.5|1681.5|1680.5|1682.3|1681.3|1681.2|1680.2|0
1611133200000|2021-01-20 09:00:00|1681.6|1680.6|1682|1681|1683.2|1682.2|1681.5|1680.5|0
1611133500000|2021-01-20 09:05:00|1682.1|1681.1|1680.6|1679.6|1682.1|1681.1|1680.3|1679.3|0
1611133800000|2021-01-20 09:10:00|1680.5|1679.5|1680.1|1679.1|1681.1|1680.1|1679.8|1678.8|0
1611134100000|2021-01-20 09:15:00|1680|1679|1678.7|1677.7|1680.2|1679.2|1678.7|1677.7|0
1611134400000|2021-01-20 09:20:00|1678.8|1677.8|1678.3|1677.3|1679|1678|1678.1|1677.1|0
1611134700000|2021-01-20 09:25:00|1678.6|1677.6|1678.6|1677.6|1679.8|1678.8|1678|1677|0
1611135000000|2021-01-20 09:30:00|1678.5|1677.5|1676.7|1675.7|1679.1|1678.1|1676.7|1675.7|0
1611135300000|2021-01-20 09:35:00|1676.8|1675.8|1678|1677|1678.2|1677.2|1676.7|1675.7|50
1611135600000|2021-01-20 09:40:00|1678.2|1677.2|1678.3|1677.3|1678.5|1677.5|1676.8|1675.8|0
1611135900000|2021-01-20 09:45:00|1678.5|1677.5|1677.3|1676.3|1678.8|1677.8|1677.3|1676.3|0
1611136200000|2021-01-20 09:50:00|1677.2|1676.2|1676.5|1675.5|1677.2|1676.2|1675.6|1674.6|0
1611136500000|2021-01-20 09:55:00|1676.2|1675.2|1677.1|1676.1|1677.2|1676.2|1676.2|1675.2|0
1611136800000|2021-01-20 10:00:00|1677.2|1676.2|1679|1678|1679|1678|1677|1676|0
1611137100000|2021-01-20 10:05:00|1679.1|1678.1|1678|1677|1679.7|1678.7|1677.3|1676.3|0
1611137400000|2021-01-20 10:10:00|1678.1|1677.1|1678|1677|1678.3|1677.3|1677.5|1676.5|0
1611137700000|2021-01-20 10:15:00|1677.7|1676.7|1678|1677|1678.2|1677.2|1677.2|1676.2|0
1611138000000|2021-01-20 10:20:00|1678.2|1677.2|1677|1676|1678.2|1677.2|1676.5|1675.5|0
1611138300000|2021-01-20 10:25:00|1677.1|1676.1|1676.1|1675.1|1677.7|1676.7|1675.8|1674.8|0
1611138600000|2021-01-20 10:30:00|1676.5|1675.5|1674.6|1673.6|1676.5|1675.5|1674.6|1673.6|0
1611138900000|2021-01-20 10:35:00|1674.8|1673.8|1676.5|1675.5|1676.7|1675.7|1674.6|1673.6|0
1611139200000|2021-01-20 10:40:00|1676.2|1675.2|1676.5|1675.5|1676.7|1675.7|1676.1|1675.1|0
1611139500000|2021-01-20 10:45:00|1676.6|1675.6|1675.8|1674.8|1677.1|1676.1|1675.8|1674.8|0
1611139800000|2021-01-20 10:50:00|1675.7|1674.7|1676.5|1675.5|1676.5|1675.5|1675.3|1674.3|50
1611140100000|2021-01-20 10:55:00|1676.3|1675.3|1675.7|1674.7|1676.8|1675.8|1675.6|1674.6|0
1611140400000|2021-01-20 11:00:00|1675.6|1674.6|1674.2|1673.2|1675.6|1674.6|1674.1|1673.1|0
1611140700000|2021-01-20 11:05:00|1674.3|1673.3|1675.7|1674.7|1675.8|1674.8|1674.1|1673.1|0
1611141000000|2021-01-20 11:10:00|1675.8|1674.8|1675.8|1674.8|1676.1|1675.1|1675.3|1674.3|0
1611141300000|2021-01-20 11:15:00|1676|1675|1676.8|1675.8|1677.1|1676.1|1675.8|1674.8|0
1611141600000|2021-01-20 11:20:00|1676.6|1675.6|1679|1678|1679.1|1678.1|1676.6|1675.6|0
1611141900000|2021-01-20 11:25:00|1679.1|1678.1|1680.8|1679.8|1681.5|1680.5|1679.1|1678.1|0
1611142200000|2021-01-20 11:30:00|1681|1680|1681.8|1680.8|1681.8|1680.8|1680.8|1679.8|0
1611142500000|2021-01-20 11:35:00|1681.7|1680.7|1682.8|1681.8|1682.8|1681.8|1681.6|1680.6|0
1611142800000|2021-01-20 11:40:00|1682.6|1681.6|1681.5|1680.5|1682.6|1681.6|1681.5|1680.5|0
1611143100000|2021-01-20 11:45:00|1681.3|1680.3|1681.1|1680.1|1681.6|1680.6|1680.6|1679.6|0
1611143400000|2021-01-20 11:50:00|1681.3|1680.3|1683.3|1682.3|1683.3|1682.3|1681|1680|0
1611143700000|2021-01-20 11:55:00|1683.2|1682.2|1682.6|1681.6|1683.2|1682.2|1682.6|1681.6|0
1611144000000|2021-01-20 12:00:00|1682.7|1681.7|1682.8|1681.8|1683.1|1682.1|1682.7|1681.7|0
1611144300000|2021-01-20 12:05:00|1683.1|1682.1|1682.5|1681.5|1683.2|1682.2|1682.5|1681.5|0
1611144600000|2021-01-20 12:10:00|1681.5|1680.5|1680|1679|1681.6|1680.6|1679.5|1678.5|1
1611144900000|2021-01-20 12:15:00|1679.8|1678.8|1678.8|1677.8|1680.1|1679.1|1678.6|1677.6|0
1611145200000|2021-01-20 12:20:00|1679|1678|1678|1677|1679.2|1678.2|1678|1677|0
1611145500000|2021-01-20 12:25:00|1678.3|1677.3|1677.6|1676.6|1678.3|1677.3|1677.1|1676.1|0
1611145800000|2021-01-20 12:30:00|1677.5|1676.5|1678.3|1677.3|1678.3|1677.3|1675.8|1674.8|0
1611146100000|2021-01-20 12:35:00|1678.5|1677.5|1681.1|1680.1|1681.3|1680.3|1678.3|1677.3|0
1611146400000|2021-01-20 12:40:00|1681.3|1680.3|1680.8|1679.8|1682.3|1681.3|1680.5|1679.5|0
1611146700000|2021-01-20 12:45:00|1681|1680|1682|1681|1682|1681|1680.8|1679.8|0
1611147000000|2021-01-20 12:50:00|1681.8|1680.8|1684.3|1683.3|1684.3|1683.3|1681.8|1680.8|0
1611147300000|2021-01-20 12:55:00|1684.5|1683.5|1683.8|1682.8|1685.3|1684.3|1683.5|1682.5|0
1611147600000|2021-01-20 13:00:00|1684|1683|1684.1|1683.1|1684.8|1683.8|1683.8|1682.8|0
1611147900000|2021-01-20 13:05:00|1684.3|1683.3|1686|1685|1686.8|1685.8|1684.3|1683.3|30
1611148200000|2021-01-20 13:10:00|1685.8|1684.8|1685.3|1684.3|1686|1685|1685|1684|0
1611148500000|2021-01-20 13:15:00|1685|1684|1683.3|1682.3|1685|1684|1683|1682|0
1611148800000|2021-01-20 13:20:00|1683.5|1682.5|1684.8|1683.8|1685.3|1684.3|1683.5|1682.5|0
1611149100000|2021-01-20 13:25:00|1685|1684|1685.5|1684.5|1685.8|1684.8|1684.8|1683.8|0
1611149400000|2021-01-20 13:30:00|1685.8|1684.8|1686.8|1685.8|1686.8|1685.8|1685.3|1684.3|0
1611149700000|2021-01-20 13:35:00|1686.9|1685.9|1688|1687|1688.8|1687.8|1686.8|1685.8|0
1611150000000|2021-01-20 13:40:00|1687.8|1686.8|1685.6|1684.6|1687.8|1686.8|1685.3|1684.3|0
1611150300000|2021-01-20 13:45:00|1685.5|1684.5|1687.8|1686.8|1687.8|1686.8|1685.5|1684.5|0
1611150600000|2021-01-20 13:50:00|1687.9|1686.9|1688.3|1687.3|1688.5|1687.5|1687.9|1686.9|0
1611150900000|2021-01-20 13:55:00|1688.1|1687.1|1688.3|1687.3|1689|1688|1687.8|1686.8|0
1611151200000|2021-01-20 14:00:00|1688.1|1687.1|1689.8|1688.8|1689.9|1688.9|1687.5|1686.5|0
1611151500000|2021-01-20 14:05:00|1689.5|1688.5|1688.3|1687.3|1689.8|1688.8|1688.1|1687.1|0
1611151800000|2021-01-20 14:10:00|1688.5|1687.5|1689.8|1688.8|1689.8|1688.8|1688.5|1687.5|0
1611152100000|2021-01-20 14:15:00|1689.6|1688.6|1689|1688|1690.1|1689.1|1688.9|1687.9|0
1611152400000|2021-01-20 14:20:00|1688.9|1687.9|1688|1687|1689.9|1688.9|1687.5|1686.5|0
1611152700000|2021-01-20 14:25:00|1687.9|1686.9|1688|1687|1688.8|1687.8|1687.9|1686.9|0
1611153000000|2021-01-20 14:30:00|1688.3|1687.3|1686|1685|1688.8|1687.8|1686|1685|0
1611153300000|2021-01-20 14:35:00|1685.9|1684.9|1684.5|1683.5|1685.9|1684.9|1683.8|1682.8|0
1611153600000|2021-01-20 14:40:00|1684.6|1683.6|1684.4|1683.4|1685.6|1684.6|1684|1683|0
1611153900000|2021-01-20 14:45:00|1684.3|1683.3|1685.9|1684.9|1685.9|1684.9|1683.5|1682.5|0
1611154200000|2021-01-20 14:50:00|1686|1685|1684.9|1683.9|1686.4|1685.4|1684.5|1683.5|0
1611154500000|2021-01-20 14:55:00|1685|1684|1685.9|1684.9|1686.5|1685.5|1684.9|1683.9|12
1611154800000|2021-01-20 15:00:00|1686|1685|1688.6|1687.6|1688.6|1687.6|1686|1685|18
1611155100000|2021-01-20 15:05:00|1688.5|1687.5|1689.9|1688.9|1690.5|1689.5|1688.4|1687.4|0
1611155400000|2021-01-20 15:10:00|1690.2|1689.2|1693.6|1692.6|1693.6|1692.6|1690.2|1689.2|25
1611155700000|2021-01-20 15:15:00|1693.3|1692.3|1692.8|1691.8|1693.3|1692.3|1692.1|1691.1|0
1611156000000|2021-01-20 15:20:00|1692.6|1691.6|1692.3|1691.3|1693.1|1692.1|1691.3|1690.3|0
1611156300000|2021-01-20 15:25:00|1692.6|1691.6|1690.8|1689.8|1693.1|1692.1|1690.8|1689.8|0
1611156600000|2021-01-20 15:30:00|1691.1|1690.1|1689.5|1688.5|1691.3|1690.3|1689.5|1688.5|0
1611156900000|2021-01-20 15:35:00|1689.7|1688.7|1690.7|1689.7|1691.8|1690.8|1689.7|1688.7|0
1611157200000|2021-01-20 15:40:00|1690.8|1689.8|1689.7|1688.7|1690.8|1689.8|1689.7|1688.7|0
1611157500000|2021-01-20 15:45:00|1689.8|1688.8|1690.1|1689.1|1690.7|1689.7|1689.8|1688.8|0
1611157800000|2021-01-20 15:50:00|1690.3|1689.3|1689.8|1688.8|1691|1690|1689.8|1688.8|29
1611216600000|2021-01-21 08:10:00|1707.6|1706.6|1706.3|1705.3|1708.8|1707.8|1704.1|1703.1|0
1611216900000|2021-01-21 08:15:00|1706.1|1705.1|1706|1705|1706.8|1705.8|1704.7|1703.7|0
1611217200000|2021-01-21 08:20:00|1706.1|1705.1|1707.6|1706.6|1707.6|1706.6|1705.3|1704.3|0
1611217500000|2021-01-21 08:25:00|1707.8|1706.8|1708.5|1707.5|1708.7|1707.7|1707.1|1706.1|0
1611217800000|2021-01-21 08:30:00|1708.6|1707.6|1706.6|1705.6|1708.6|1707.6|1705.6|1704.6|0
1611218100000|2021-01-21 08:35:00|1706.3|1705.3|1706.3|1705.3|1707.3|1706.3|1706|1705|0
1611218400000|2021-01-21 08:40:00|1706|1705|1703.3|1702.3|1706.3|1705.3|1703.1|1702.1|0
1611218700000|2021-01-21 08:45:00|1703.1|1702.1|1702.2|1701.2|1704|1703|1702.2|1701.2|0
1611219000000|2021-01-21 08:50:00|1702|1701|1700|1699|1702|1701|1700|1699|0
1611219300000|2021-01-21 08:55:00|1700.2|1699.2|1698.7|1697.7|1700.2|1699.2|1698.7|1697.7|0
1611219600000|2021-01-21 09:00:00|1698.5|1697.5|1700.6|1699.6|1701.7|1700.7|1698.5|1697.5|1
1611219900000|2021-01-21 09:05:00|1700.3|1699.3|1700.2|1699.2|1701.1|1700.1|1700.1|1699.1|0
1611220200000|2021-01-21 09:10:00|1700.3|1699.3|1699.6|1698.6|1702.2|1701.2|1699.6|1698.6|0
1611220500000|2021-01-21 09:15:00|1699.5|1698.5|1698.2|1697.2|1700.1|1699.1|1697.8|1696.8|0
1611220800000|2021-01-21 09:20:00|1698.1|1697.1|1700.8|1699.8|1701|1700|1698|1697|0
1611221100000|2021-01-21 09:25:00|1701|1700|1699.6|1698.6|1701.1|1700.1|1699.6|1698.6|0
1611221400000|2021-01-21 09:30:00|1699.8|1698.8|1697.6|1696.6|1700.8|1699.8|1697.6|1696.6|0
1611221700000|2021-01-21 09:35:00|1697.5|1696.5|1699.7|1698.7|1700.7|1699.7|1696.6|1695.6|0
1611222000000|2021-01-21 09:40:00|1699.8|1698.8|1699.8|1698.8|1700.1|1699.1|1699.3|1698.3|0
1611222300000|2021-01-21 09:45:00|1699.7|1698.7|1700.1|1699.1|1700.3|1699.3|1699.6|1698.6|0
1611222600000|2021-01-21 09:50:00|1699.8|1698.8|1698.6|1697.6|1699.8|1698.8|1698.5|1697.5|0
1611222900000|2021-01-21 09:55:00|1698.7|1697.7|1697.8|1696.8|1698.8|1697.8|1697.2|1696.2|0
1611223200000|2021-01-21 10:00:00|1697.7|1696.7|1697.3|1696.3|1698|1697|1696.6|1695.6|0
1611223500000|2021-01-21 10:05:00|1697.6|1696.6|1696.6|1695.6|1697.8|1696.8|1696.5|1695.5|0
1611223800000|2021-01-21 10:10:00|1696.7|1695.7|1696.6|1695.6|1697.6|1696.6|1696.6|1695.6|0
1611224100000|2021-01-21 10:15:00|1696.7|1695.7|1696.8|1695.8|1697.3|1696.3|1696|1695|0
1611224400000|2021-01-21 10:20:00|1696.7|1695.7|1696.1|1695.1|1696.8|1695.8|1695.6|1694.6|0
1611224700000|2021-01-21 10:25:00|1696.2|1695.2|1695.7|1694.7|1696.5|1695.5|1695.1|1694.1|0
1611225000000|2021-01-21 10:30:00|1695.8|1694.8|1695.2|1694.2|1695.8|1694.8|1695|1694|0
1611225300000|2021-01-21 10:35:00|1695|1694|1695|1694|1695.6|1694.6|1694.6|1693.6|0
1611225600000|2021-01-21 10:40:00|1694.7|1693.7|1694.1|1693.1|1694.7|1693.7|1693.5|1692.5|0
1611225900000|2021-01-21 10:45:00|1693.7|1692.7|1693.7|1692.7|1694.3|1693.3|1693.7|1692.7|0
1611226200000|2021-01-21 10:50:00|1694|1693|1694.8|1693.8|1694.8|1693.8|1693.6|1692.6|0
1611226500000|2021-01-21 10:55:00|1695.1|1694.1|1695.6|1694.6|1695.6|1694.6|1694.8|1693.8|0
1611226800000|2021-01-21 11:00:00|1695.8|1694.8|1695.6|1694.6|1695.8|1694.8|1695.3|1694.3|0
1611227100000|2021-01-21 11:05:00|1695.3|1694.3|1693.3|1692.3|1695.3|1694.3|1692.6|1691.6|0
1611227400000|2021-01-21 11:10:00|1693.5|1692.5|1694.1|1693.1|1694.3|1693.3|1693.1|1692.1|0
1611227700000|2021-01-21 11:15:00|1694.3|1693.3|1695.1|1694.1|1695.3|1694.3|1694.1|1693.1|0
1611228000000|2021-01-21 11:20:00|1695.3|1694.3|1695.7|1694.7|1696.3|1695.3|1694.8|1693.8|0
1611228300000|2021-01-21 11:25:00|1695.8|1694.8|1696.3|1695.3|1696.8|1695.8|1695.3|1694.3|0
1611228600000|2021-01-21 11:30:00|1696.1|1695.1|1696.8|1695.8|1697.1|1696.1|1696.1|1695.1|0
1611228900000|2021-01-21 11:35:00|1696.3|1695.3|1696.1|1695.1|1696.6|1695.6|1695.6|1694.6|0
1611229200000|2021-01-21 11:40:00|1695.8|1694.8|1696.1|1695.1|1696.3|1695.3|1695.3|1694.3|0
1611229500000|2021-01-21 11:45:00|1696.3|1695.3|1695.8|1694.8|1696.8|1695.8|1695.8|1694.8|0
1611229800000|2021-01-21 11:50:00|1696.1|1695.1|1696.1|1695.1|1697.3|1696.3|1695.8|1694.8|0
1611230100000|2021-01-21 11:55:00|1696.3|1695.3|1696.6|1695.6|1696.6|1695.6|1695.6|1694.6|0
1611230400000|2021-01-21 12:00:00|1696.8|1695.8|1695.8|1694.8|1696.8|1695.8|1695.8|1694.8|0
1611230700000|2021-01-21 12:05:00|1695.7|1694.7|1695.1|1694.1|1696.8|1695.8|1694.8|1693.8|0
1611231000000|2021-01-21 12:10:00|1694.8|1693.8|1694.1|1693.1|1695.3|1694.3|1694.1|1693.1|0
1611231300000|2021-01-21 12:15:00|1694.3|1693.3|1694.1|1693.1|1694.5|1693.5|1694|1693|0
1611231600000|2021-01-21 12:20:00|1694.2|1693.2|1694.1|1693.1|1694.7|1693.7|1694.1|1693.1|0
1611231900000|2021-01-21 12:25:00|1694.2|1693.2|1694.1|1693.1|1694.3|1693.3|1692.8|1691.8|1
1611232200000|2021-01-21 12:30:00|1693.8|1692.8|1694.1|1693.1|1694.3|1693.3|1693.8|1692.8|0
1611232500000|2021-01-21 12:35:00|1694.3|1693.3|1692.8|1691.8|1694.8|1693.8|1692.8|1691.8|0
1611232800000|2021-01-21 12:40:00|1692.6|1691.6|1691.1|1690.1|1692.6|1691.6|1691|1690|0
1611233100000|2021-01-21 12:45:00|1691.2|1690.2|1690.8|1689.8|1691.8|1690.8|1690.3|1689.3|0
1611233400000|2021-01-21 12:50:00|1691.1|1690.1|1689.8|1688.8|1691.1|1690.1|1689.6|1688.6|0
1611233700000|2021-01-21 12:55:00|1690.1|1689.1|1690.8|1689.8|1691.1|1690.1|1690.1|1689.1|0
1611234000000|2021-01-21 13:00:00|1690.6|1689.6|1692.3|1691.3|1692.8|1691.8|1690.6|1689.6|0
1611234300000|2021-01-21 13:05:00|1692.5|1691.5|1692.6|1691.6|1692.8|1691.8|1692.1|1691.1|0
1611234600000|2021-01-21 13:10:00|1692.3|1691.3|1692.6|1691.6|1693.3|1692.3|1692.3|1691.3|0
1611234900000|2021-01-21 13:15:00|1692.3|1691.3|1690.3|1689.3|1692.6|1691.6|1690.3|1689.3|0
1611235200000|2021-01-21 13:20:00|1690.6|1689.6|1689.8|1688.8|1691.1|1690.1|1689.1|1688.1|0
1611235500000|2021-01-21 13:25:00|1689.6|1688.6|1690.1|1689.1|1690.6|1689.6|1689.6|1688.6|0
1611235800000|2021-01-21 13:30:00|1689.8|1688.8|1688.3|1687.3|1689.8|1688.8|1688.1|1687.1|0
1611236100000|2021-01-21 13:35:00|1688.6|1687.6|1687.8|1686.8|1688.8|1687.8|1687.8|1686.8|0
1611236400000|2021-01-21 13:40:00|1688.1|1687.1|1688.3|1687.3|1689.8|1688.8|1688.1|1687.1|0
1611236700000|2021-01-21 13:45:00|1688.1|1687.1|1688.8|1687.8|1689.3|1688.3|1687.6|1686.6|0
1611237000000|2021-01-21 13:50:00|1689.1|1688.1|1687.8|1686.8|1689.6|1688.6|1687.8|1686.8|0
1611237300000|2021-01-21 13:55:00|1688.1|1687.1|1688.3|1687.3|1688.8|1687.8|1687.8|1686.8|0
1611237600000|2021-01-21 14:00:00|1688.6|1687.6|1689.6|1688.6|1689.6|1688.6|1688.3|1687.3|0
1611237900000|2021-01-21 14:05:00|1689.8|1688.8|1689.1|1688.1|1689.8|1688.8|1689.1|1688.1|0
1611238200000|2021-01-21 14:10:00|1689.3|1688.3|1691.3|1690.3|1691.3|1690.3|1689.3|1688.3|0
1611238500000|2021-01-21 14:15:00|1691.1|1690.1|1691.8|1690.8|1691.8|1690.8|1690.6|1689.6|0
1611238800000|2021-01-21 14:20:00|1691.6|1690.6|1691.8|1690.8|1692.1|1691.1|1691.3|1690.3|0
1611239100000|2021-01-21 14:25:00|1691.6|1690.6|1692.6|1691.6|1692.8|1691.8|1691.6|1690.6|0
1611239400000|2021-01-21 14:30:00|1692.1|1691.1|1692.1|1691.1|1693.3|1692.3|1691.3|1690.3|0
1611239700000|2021-01-21 14:35:00|1691.8|1690.8|1690.6|1689.6|1691.8|1690.8|1690.6|1689.6|0
1611240000000|2021-01-21 14:40:00|1690.8|1689.8|1689.1|1688.1|1691.1|1690.1|1688.1|1687.1|0
1611240300000|2021-01-21 14:45:00|1689.3|1688.3|1690.3|1689.3|1690.6|1689.6|1689.3|1688.3|0
1611240600000|2021-01-21 14:50:00|1690.1|1689.1|1689.1|1688.1|1690.3|1689.3|1688.8|1687.8|0
1611240900000|2021-01-21 14:55:00|1688.8|1687.8|1689.6|1688.6|1691.1|1690.1|1688.8|1687.8|0
1611241200000|2021-01-21 15:00:00|1689.8|1688.8|1689.6|1688.6|1690.6|1689.6|1689.3|1688.3|0
1611241500000|2021-01-21 15:05:00|1689.3|1688.3|1689.1|1688.1|1689.6|1688.6|1688.1|1687.1|0
1611241800000|2021-01-21 15:10:00|1689.3|1688.3|1693.5|1692.5|1693.5|1692.5|1689.3|1688.3|0
1611242100000|2021-01-21 15:15:00|1693.3|1692.3|1694.3|1693.3|1694.8|1693.8|1693|1692|0
1611242400000|2021-01-21 15:20:00|1694|1693|1693|1692|1694|1693|1692.3|1691.3|0
1611242700000|2021-01-21 15:25:00|1692.8|1691.8|1693.8|1692.8|1694|1693|1692.3|1691.3|0
1611243000000|2021-01-21 15:30:00|1694|1693|1693|1692|1694.3|1693.3|1693|1692|0
1611243300000|2021-01-21 15:35:00|1692.8|1691.8|1692.3|1691.3|1693.8|1692.8|1692.3|1691.3|0
1611243600000|2021-01-21 15:40:00|1692.8|1691.8|1692|1691|1693.3|1692.3|1691.8|1690.8|0
1611243900000|2021-01-21 15:45:00|1691.8|1690.8|1691.5|1690.5|1692|1691|1691.3|1690.3|0
1611244200000|2021-01-21 15:50:00|1691.3|1690.3|1692.1|1691.1|1692.1|1691.1|1690.8|1689.8|20
1611309600000|2021-01-22 10:00:00|1679.4|1678.4|1677|1676|1679.4|1678.4|1676.8|1675.8|0
1611309900000|2021-01-22 10:05:00|1676.5|1675.5|1676.5|1675.5|1677|1676|1676.3|1675.3|0
1611310200000|2021-01-22 10:10:00|1676.3|1675.3|1677|1676|1677.3|1676.3|1676|1675|0
1611310500000|2021-01-22 10:15:00|1676.8|1675.8|1676.5|1675.5|1677.5|1676.5|1676.3|1675.3|0
1611310800000|2021-01-22 10:20:00|1676.8|1675.8|1677|1676|1677.8|1676.8|1676.3|1675.3|0
1611311100000|2021-01-22 10:25:00|1677.3|1676.3|1678|1677|1678.5|1677.5|1677.3|1676.3|0
1611311400000|2021-01-22 10:30:00|1678.3|1677.3|1678|1677|1678.3|1677.3|1677.3|1676.3|0
1611311700000|2021-01-22 10:35:00|1677.8|1676.8|1677|1676|1677.8|1676.8|1676.5|1675.5|0
1611312000000|2021-01-22 10:40:00|1677.3|1676.3|1677.5|1676.5|1677.8|1676.8|1677|1676|0
1611312300000|2021-01-22 10:45:00|1677.8|1676.8|1677.8|1676.8|1678|1677|1677.3|1676.3|0
1611312600000|2021-01-22 10:50:00|1677.5|1676.5|1676.5|1675.5|1677.8|1676.8|1676|1675|0
1611312900000|2021-01-22 10:55:00|1676.8|1675.8|1677.8|1676.8|1678|1677|1676.8|1675.8|0
1611313200000|2021-01-22 11:00:00|1677.5|1676.5|1677.8|1676.8|1678|1677|1677|1676|0
1611313500000|2021-01-22 11:05:00|1678|1677|1677.8|1676.8|1678|1677|1677|1676|0
1611313800000|2021-01-22 11:10:00|1678|1677|1676|1675|1678.8|1677.8|1676|1675|0
1611314100000|2021-01-22 11:15:00|1675.8|1674.8|1676.5|1675.5|1676.5|1675.5|1675|1674|0
1611314400000|2021-01-22 11:20:00|1676.3|1675.3|1676|1675|1676.5|1675.5|1676|1675|0
1611314700000|2021-01-22 11:25:00|1675.8|1674.8|1676.3|1675.3|1676.5|1675.5|1675.8|1674.8|0
1611315000000|2021-01-22 11:30:00|1676|1675|1676.3|1675.3|1676.5|1675.5|1675.8|1674.8|0
1611315300000|2021-01-22 11:35:00|1676.1|1675.1|1676.3|1675.3|1676.9|1675.9|1676.1|1675.1|0
1611315600000|2021-01-22 11:40:00|1676.5|1675.5|1677|1676|1677.1|1676.1|1676.3|1675.3|0
1611315900000|2021-01-22 11:45:00|1677.1|1676.1|1676.3|1675.3|1677.3|1676.3|1676.3|1675.3|0
1611316200000|2021-01-22 11:50:00|1676|1675|1676|1675|1676.5|1675.5|1675.5|1674.5|0
1611316500000|2021-01-22 11:55:00|1676.3|1675.3|1676.5|1675.5|1677.1|1676.1|1675.8|1674.8|0
1611316800000|2021-01-22 12:00:00|1676.3|1675.3|1675.8|1674.8|1676.3|1675.3|1675.8|1674.8|0
1611317100000|2021-01-22 12:05:00|1676|1675|1676.3|1675.3|1676.9|1675.9|1676|1675|0
1611317400000|2021-01-22 12:10:00|1676.5|1675.5|1676|1675|1676.8|1675.8|1676|1675|0
1611317700000|2021-01-22 12:15:00|1676.3|1675.3|1676.5|1675.5|1676.5|1675.5|1675.8|1674.8|0
1611318000000|2021-01-22 12:20:00|1676.8|1675.8|1677|1676|1677.1|1676.1|1676.8|1675.8|0
1611318300000|2021-01-22 12:25:00|1676.9|1675.9|1677|1676|1677.1|1676.1|1676.8|1675.8|0
1611318600000|2021-01-22 12:30:00|1677.1|1676.1|1676.8|1675.8|1677.1|1676.1|1676.5|1675.5|0
1611318900000|2021-01-22 12:35:00|1676.9|1675.9|1676.5|1675.5|1677|1676|1676.3|1675.3|0
1611319200000|2021-01-22 12:40:00|1676.7|1675.7|1676.9|1675.9|1677|1676|1675.7|1674.7|0
1611319500000|2021-01-22 12:45:00|1677|1676|1676.4|1675.4|1677.2|1676.2|1676.4|1675.4|0
1611319800000|2021-01-22 12:50:00|1675.9|1674.9|1676.9|1675.9|1676.9|1675.9|1675.9|1674.9|0
1611320100000|2021-01-22 12:55:00|1676.7|1675.7|1677.4|1676.4|1677.4|1676.4|1676.7|1675.7|0
1611320400000|2021-01-22 13:00:00|1677.3|1676.3|1677.5|1676.5|1677.5|1676.5|1677.2|1676.2|0
1611320700000|2021-01-22 13:05:00|1677.7|1676.7|1679.9|1678.9|1680.2|1679.2|1677.5|1676.5|1
1611321000000|2021-01-22 13:10:00|1680.2|1679.2|1679.7|1678.7|1680.4|1679.4|1679.7|1678.7|0
1611321300000|2021-01-22 13:15:00|1679.9|1678.9|1680.7|1679.7|1680.9|1679.9|1679.2|1678.2|0
1611321600000|2021-01-22 13:20:00|1680.4|1679.4|1680.2|1679.2|1680.7|1679.7|1680.2|1679.2|0
1611321900000|2021-01-22 13:25:00|1679.9|1678.9|1678.4|1677.4|1679.9|1678.9|1678.4|1677.4|0
1611322200000|2021-01-22 13:30:00|1678.7|1677.7|1679.2|1678.2|1679.4|1678.4|1678.4|1677.4|0
1611322500000|2021-01-22 13:35:00|1678.9|1677.9|1678.4|1677.4|1679.2|1678.2|1678.4|1677.4|0
1611322800000|2021-01-22 13:40:00|1678.7|1677.7|1680.7|1679.7|1680.7|1679.7|1678.4|1677.4|0
1611323100000|2021-01-22 13:45:00|1680.4|1679.4|1680.2|1679.2|1680.7|1679.7|1679.9|1678.9|0
1611323400000|2021-01-22 13:50:00|1680.4|1679.4|1681.2|1680.2|1681.2|1680.2|1679.9|1678.9|0
1611323700000|2021-01-22 13:55:00|1680.9|1679.9|1679.9|1678.9|1681.2|1680.2|1679.9|1678.9|0
1611324000000|2021-01-22 14:00:00|1679.7|1678.7|1679.2|1678.2|1679.7|1678.7|1678.9|1677.9|0
1611324300000|2021-01-22 14:05:00|1679.4|1678.4|1679.4|1678.4|1679.9|1678.9|1679.2|1678.2|0
1611324600000|2021-01-22 14:10:00|1679.2|1678.2|1679.7|1678.7|1679.9|1678.9|1678.9|1677.9|0
1611324900000|2021-01-22 14:15:00|1679.9|1678.9|1680.4|1679.4|1680.4|1679.4|1679.7|1678.7|0
1611325200000|2021-01-22 14:20:00|1680.2|1679.2|1678.2|1677.2|1680.2|1679.2|1677.7|1676.7|0
1611325500000|2021-01-22 14:25:00|1678|1677|1678.4|1677.4|1678.7|1677.7|1677.4|1676.4|0
1611325800000|2021-01-22 14:30:00|1679.2|1678.2|1675.2|1674.2|1679.4|1678.4|1674.7|1673.7|0
1611326100000|2021-01-22 14:35:00|1675.4|1674.4|1677.4|1676.4|1677.7|1676.7|1675.4|1674.4|0
1611326400000|2021-01-22 14:40:00|1677.7|1676.7|1677.9|1676.9|1678.4|1677.4|1676.9|1675.9|0
1611326700000|2021-01-22 14:45:00|1678.2|1677.2|1678.9|1677.9|1679.7|1678.7|1677.9|1676.9|0
1611327000000|2021-01-22 14:50:00|1679.2|1678.2|1679.9|1678.9|1680.9|1679.9|1679.2|1678.2|0
1611327300000|2021-01-22 14:55:00|1679.7|1678.7|1680.4|1679.4|1681.2|1680.2|1679.7|1678.7|0
1611327600000|2021-01-22 15:00:00|1680.7|1679.7|1680.2|1679.2|1680.9|1679.9|1679.7|1678.7|0
1611327900000|2021-01-22 15:05:00|1680|1679|1678.9|1677.9|1680.4|1679.4|1678.7|1677.7|0
1611328200000|2021-01-22 15:10:00|1678.8|1677.8|1680.6|1679.6|1680.8|1679.8|1678.8|1677.8|0
1611328500000|2021-01-22 15:15:00|1680.8|1679.8|1681.3|1680.3|1681.8|1680.8|1680.1|1679.1|0
1611328800000|2021-01-22 15:20:00|1681.6|1680.6|1682.3|1681.3|1682.6|1681.6|1681.3|1680.3|0
1611329100000|2021-01-22 15:25:00|1682.1|1681.1|1681.1|1680.1|1682.6|1681.6|1681.1|1680.1|0
1611329400000|2021-01-22 15:30:00|1681.3|1680.3|1682.6|1681.6|1683.1|1682.1|1681.3|1680.3|0
1611329700000|2021-01-22 15:35:00|1682.8|1681.8|1683.6|1682.6|1683.6|1682.6|1682.6|1681.6|0
1611330000000|2021-01-22 15:40:00|1683.8|1682.8|1685.7|1684.7|1685.7|1684.7|1683.6|1682.6|0
1611330300000|2021-01-22 15:45:00|1685.5|1684.5|1685|1684|1685.5|1684.5|1684.7|1683.7|0
1611330600000|2021-01-22 15:50:00|1685.1|1684.1|1686.5|1685.5|1686.7|1685.7|1685.1|1684.1|11
1611565800000|2021-01-25 09:10:00|1685.5|1684.5|1685.3|1684.3|1686.8|1685.8|1685.3|1684.3|0
1611566100000|2021-01-25 09:15:00|1685.5|1684.5|1684.6|1683.6|1685.5|1684.5|1683.8|1682.8|0
1611566400000|2021-01-25 09:20:00|1684.3|1683.3|1681.6|1680.6|1684.3|1683.3|1681.1|1680.1|0
1611566700000|2021-01-25 09:25:00|1681.3|1680.3|1681.8|1680.8|1683.5|1682.5|1681.3|1680.3|0
1611567000000|2021-01-25 09:30:00|1681.6|1680.6|1681.1|1680.1|1681.6|1680.6|1680.3|1679.3|0
1611567300000|2021-01-25 09:35:00|1680.8|1679.8|1679.3|1678.3|1681.3|1680.3|1679.3|1678.3|0
1611567600000|2021-01-25 09:40:00|1679.1|1678.1|1680.1|1679.1|1680.6|1679.6|1678.8|1677.8|0
1611567900000|2021-01-25 09:45:00|1680.2|1679.2|1680.6|1679.6|1681.6|1680.6|1680.2|1679.2|0
1611568200000|2021-01-25 09:50:00|1680.3|1679.3|1681.6|1680.6|1681.8|1680.8|1680.3|1679.3|0
1611568500000|2021-01-25 09:55:00|1681.8|1680.8|1683.1|1682.1|1683.1|1682.1|1681.6|1680.6|0
1611568800000|2021-01-25 10:00:00|1682.8|1681.8|1683.6|1682.6|1683.6|1682.6|1681.8|1680.8|0
1611569100000|2021-01-25 10:05:00|1683.3|1682.3|1683.8|1682.8|1683.8|1682.8|1682.3|1681.3|0
1611569400000|2021-01-25 10:10:00|1683.7|1682.7|1683.1|1682.1|1683.7|1682.7|1682.6|1681.6|0
1611569700000|2021-01-25 10:15:00|1682.8|1681.8|1685.1|1684.1|1685.1|1684.1|1682.6|1681.6|0
1611570000000|2021-01-25 10:20:00|1684.8|1683.8|1684.1|1683.1|1685.1|1684.1|1684.1|1683.1|0
1611570300000|2021-01-25 10:25:00|1684.3|1683.3|1684.1|1683.1|1685.1|1684.1|1684.1|1683.1|0
1611570600000|2021-01-25 10:30:00|1684.3|1683.3|1683.8|1682.8|1684.7|1683.7|1683.8|1682.8|0
1611570900000|2021-01-25 10:35:00|1684.1|1683.1|1686.3|1685.3|1687.3|1686.3|1683.8|1682.8|0
1611571200000|2021-01-25 10:40:00|1686.6|1685.6|1689.6|1688.6|1689.6|1688.6|1686.3|1685.3|0
1611571500000|2021-01-25 10:45:00|1689.8|1688.8|1688.3|1687.3|1689.8|1688.8|1688.1|1687.1|0
1611571800000|2021-01-25 10:50:00|1688.1|1687.1|1689.8|1688.8|1689.8|1688.8|1688.1|1687.1|0
1611572100000|2021-01-25 10:55:00|1689.6|1688.6|1689.6|1688.6|1689.8|1688.8|1688.6|1687.6|0
1611572400000|2021-01-25 11:00:00|1689.8|1688.8|1691.6|1690.6|1691.6|1690.6|1689.8|1688.8|0
1611572700000|2021-01-25 11:05:00|1691.8|1690.8|1691.3|1690.3|1692.1|1691.1|1691.3|1690.3|0
1611573000000|2021-01-25 11:10:00|1691.6|1690.6|1691.8|1690.8|1692.1|1691.1|1690.8|1689.8|0
1611573300000|2021-01-25 11:15:00|1692.1|1691.1|1692.1|1691.1|1692.1|1691.1|1691.6|1690.6|0
1611573600000|2021-01-25 11:20:00|1692.2|1691.2|1692.3|1691.3|1692.3|1691.3|1691.6|1690.6|0
1611573900000|2021-01-25 11:25:00|1692.1|1691.1|1692.8|1691.8|1692.8|1691.8|1692.1|1691.1|0
1611574200000|2021-01-25 11:30:00|1693.1|1692.1|1693.6|1692.6|1694.1|1693.1|1693.1|1692.1|0
1611574500000|2021-01-25 11:35:00|1693.3|1692.3|1691.1|1690.1|1693.3|1692.3|1690.8|1689.8|0
1611574800000|2021-01-25 11:40:00|1690.8|1689.8|1692.3|1691.3|1692.3|1691.3|1690.8|1689.8|0
1611575100000|2021-01-25 11:45:00|1692.1|1691.1|1690.2|1689.2|1692.3|1691.3|1689.8|1688.8|0
1611575400000|2021-01-25 11:50:00|1690|1689|1689.3|1688.3|1690.7|1689.7|1689.3|1688.3|0
1611575700000|2021-01-25 11:55:00|1689.6|1688.6|1688.7|1687.7|1689.6|1688.6|1688.3|1687.3|0
1611576000000|2021-01-25 12:00:00|1688.5|1687.5|1687.2|1686.2|1688.7|1687.7|1687.2|1686.2|0
1611576300000|2021-01-25 12:05:00|1686.8|1685.8|1686.6|1685.6|1687.2|1686.2|1686.3|1685.3|0
1611576600000|2021-01-25 12:10:00|1686.7|1685.7|1686.7|1685.7|1687.2|1686.2|1686.5|1685.5|0
1611576900000|2021-01-25 12:15:00|1686.8|1685.8|1687.2|1686.2|1687.5|1686.5|1686.7|1685.7|0
1611577200000|2021-01-25 12:20:00|1687|1686|1686.5|1685.5|1687.8|1686.8|1686.5|1685.5|0
1611577500000|2021-01-25 12:25:00|1686.3|1685.3|1686.5|1685.5|1686.6|1685.6|1685.7|1684.7|0
1611577800000|2021-01-25 12:30:00|1686.6|1685.6|1684.5|1683.5|1686.6|1685.6|1684.2|1683.2|0
1611578100000|2021-01-25 12:35:00|1684.7|1683.7|1684.2|1683.2|1685.1|1684.1|1683.8|1682.8|0
1611578400000|2021-01-25 12:40:00|1684.1|1683.1|1684.1|1683.1|1684.4|1683.4|1683.1|1682.1|0
1611578700000|2021-01-25 12:45:00|1683.8|1682.8|1682.6|1681.6|1683.8|1682.8|1681.6|1680.6|0
1611579000000|2021-01-25 12:50:00|1682.4|1681.4|1679.3|1678.3|1682.6|1681.6|1678.8|1677.8|0
1611579300000|2021-01-25 12:55:00|1679.1|1678.1|1678.4|1677.4|1679.3|1678.3|1677.9|1676.9|0
1611579600000|2021-01-25 13:00:00|1678.1|1677.1|1678.8|1677.8|1679.3|1678.3|1677.9|1676.9|0
1611579900000|2021-01-25 13:05:00|1678.6|1677.6|1674.8|1673.8|1678.6|1677.6|1674.8|1673.8|0
1611580200000|2021-01-25 13:10:00|1674.9|1673.9|1674.9|1673.9|1675.1|1674.1|1673.9|1672.9|0
1611580500000|2021-01-25 13:15:00|1675.1|1674.1|1676.1|1675.1|1676.6|1675.6|1674.8|1673.8|0
1611580800000|2021-01-25 13:20:00|1676|1675|1676|1675|1676.3|1675.3|1674.5|1673.5|0
1611581100000|2021-01-25 13:25:00|1675.4|1674.4|1676.6|1675.6|1677.3|1676.3|1675.4|1674.4|0
1611581400000|2021-01-25 13:30:00|1676.4|1675.4|1676.9|1675.9|1677.8|1676.8|1675.9|1674.9|0
1611581700000|2021-01-25 13:35:00|1676.6|1675.6|1678.4|1677.4|1679.3|1678.3|1676.6|1675.6|1
1611582000000|2021-01-25 13:40:00|1678.1|1677.1|1679.3|1678.3|1679.5|1678.5|1678|1677|0
1611582300000|2021-01-25 13:45:00|1679.1|1678.1|1680.5|1679.5|1680.8|1679.8|1679|1678|0
1611582600000|2021-01-25 13:50:00|1680.6|1679.6|1680.8|1679.8|1681.8|1680.8|1679.9|1678.9|0
1611582900000|2021-01-25 13:55:00|1680.9|1679.9|1682|1681|1682.4|1681.4|1680.8|1679.8|1
1611583200000|2021-01-25 14:00:00|1681.9|1680.9|1681.6|1680.6|1682.3|1681.3|1681.4|1680.4|0
1611583500000|2021-01-25 14:05:00|1681.5|1680.5|1682.3|1681.3|1682.4|1681.4|1681.1|1680.1|0
1611583800000|2021-01-25 14:10:00|1682.1|1681.1|1683.6|1682.6|1683.8|1682.8|1681.9|1680.9|0
1611584100000|2021-01-25 14:15:00|1683.5|1682.5|1682.3|1681.3|1683.5|1682.5|1682|1681|0
1611584400000|2021-01-25 14:20:00|1682.4|1681.4|1680.9|1679.9|1683.1|1682.1|1680.8|1679.8|0
1611584700000|2021-01-25 14:25:00|1680.8|1679.8|1681.5|1680.5|1681.5|1680.5|1680.5|1679.5|0
1611585000000|2021-01-25 14:30:00|1681.6|1680.6|1684.1|1683.1|1684.5|1683.5|1681.6|1680.6|0
1611585300000|2021-01-25 14:35:00|1684.4|1683.4|1684.8|1683.8|1686|1685|1683.1|1682.1|0
1611585600000|2021-01-25 14:40:00|1685|1684|1684.1|1683.1|1685.3|1684.3|1683.9|1682.9|0
1611585900000|2021-01-25 14:45:00|1684.4|1683.4|1684.4|1683.4|1686.1|1685.1|1684.1|1683.1|0
1611586200000|2021-01-25 14:50:00|1684.5|1683.5|1686|1685|1687.5|1686.5|1683.9|1682.9|0
1611586500000|2021-01-25 14:55:00|1686.1|1685.1|1688.3|1687.3|1688.4|1687.4|1686.1|1685.1|0
1611586800000|2021-01-25 15:00:00|1688.4|1687.4|1686.6|1685.6|1689.5|1688.5|1686.5|1685.5|0
1611587100000|2021-01-25 15:05:00|1686.5|1685.5|1686.3|1685.3|1686.5|1685.5|1685.3|1684.3|0
1611587400000|2021-01-25 15:10:00|1686.2|1685.2|1687.6|1686.6|1688.2|1687.2|1686.1|1685.1|0
1611587700000|2021-01-25 15:15:00|1687.7|1686.7|1689|1688|1689|1688|1687.5|1686.5|0
1611588000000|2021-01-25 15:20:00|1689.1|1688.1|1691.4|1690.4|1691.4|1690.4|1689.1|1688.1|1
1611588300000|2021-01-25 15:25:00|1691.6|1690.6|1692.4|1691.4|1692.4|1691.4|1690.4|1689.4|0
1611588600000|2021-01-25 15:30:00|1692.5|1691.5|1692.1|1691.1|1693.4|1692.4|1692.1|1691.1|4
1611588900000|2021-01-25 15:35:00|1692|1691|1690.5|1689.5|1692.2|1691.2|1690.5|1689.5|0
1611589200000|2021-01-25 15:40:00|1690.4|1689.4|1690.2|1689.2|1690.9|1689.9|1689|1688|0
1611589500000|2021-01-25 15:45:00|1690|1689|1688|1687|1690.2|1689.2|1688|1687|0
1611589800000|2021-01-25 15:50:00|1688.1|1687.1|1689.2|1688.2|1689.2|1688.2|1687.1|1686.1|13
1611648900000|2021-01-26 08:15:00|1682.6|1681.6|1684.5|1683.5|1685.9|1684.9|1682.4|1681.4|5
1611649200000|2021-01-26 08:20:00|1684.4|1683.4|1679.4|1678.4|1684.5|1683.5|1679.4|1678.4|5
1611649500000|2021-01-26 08:25:00|1679.6|1678.6|1679.4|1678.4|1681.1|1680.1|1679.2|1678.2|0
1611649800000|2021-01-26 08:30:00|1679.2|1678.2|1682.1|1681.1|1682.2|1681.2|1679.2|1678.2|0
1611650100000|2021-01-26 08:35:00|1682.4|1681.4|1683|1682|1684|1683|1682.4|1681.4|0
1611650400000|2021-01-26 08:40:00|1682.9|1681.9|1682.7|1681.7|1683|1682|1681.4|1680.4|0
1611650700000|2021-01-26 08:45:00|1682.9|1681.9|1684.5|1683.5|1684.5|1683.5|1682.9|1681.9|0
1611651000000|2021-01-26 08:50:00|1685|1684|1683.7|1682.7|1685.7|1684.7|1683.7|1682.7|0
1611651300000|2021-01-26 08:55:00|1684|1683|1687|1686|1687|1686|1684|1683|0
1611651600000|2021-01-26 09:00:00|1687.5|1686.5|1685.7|1684.7|1687.7|1686.7|1685.7|1684.7|0
1611651900000|2021-01-26 09:05:00|1685.5|1684.5|1686.5|1685.5|1687|1686|1684.3|1683.3|0
1611652200000|2021-01-26 09:10:00|1686.7|1685.7|1689|1688|1689.5|1688.5|1686.5|1685.5|0
1611652500000|2021-01-26 09:15:00|1689.2|1688.2|1690|1689|1690.5|1689.5|1688.5|1687.5|0
1611652800000|2021-01-26 09:20:00|1690.2|1689.2|1688.5|1687.5|1690.8|1689.8|1688.5|1687.5|0
1611653100000|2021-01-26 09:25:00|1689|1688|1689.5|1688.5|1690.2|1689.2|1689|1688|0
1611653400000|2021-01-26 09:30:00|1689.6|1688.6|1688|1687|1689.6|1688.6|1687.5|1686.5|0
1611653700000|2021-01-26 09:35:00|1688.2|1687.2|1687|1686|1689|1688|1687|1686|0
1611654000000|2021-01-26 09:40:00|1686.7|1685.7|1687|1686|1688.2|1687.2|1686.2|1685.2|0
1611654300000|2021-01-26 09:45:00|1687.2|1686.2|1687.5|1686.5|1687.7|1686.7|1685.3|1684.3|0
1611654600000|2021-01-26 09:50:00|1687.7|1686.7|1686.2|1685.2|1687.7|1686.7|1685.5|1684.5|0
1611654900000|2021-01-26 09:55:00|1686.5|1685.5|1686|1685|1686.5|1685.5|1685|1684|0
1611655200000|2021-01-26 10:00:00|1686.2|1685.2|1683.7|1682.7|1687|1686|1683.7|1682.7|0
1611655500000|2021-01-26 10:05:00|1684|1683|1684.3|1683.3|1685.2|1684.2|1683.1|1682.1|0
1611655800000|2021-01-26 10:10:00|1684.1|1683.1|1683.1|1682.1|1684.2|1683.2|1682.8|1681.8|0
1611656100000|2021-01-26 10:15:00|1683|1682|1683.3|1682.3|1684|1683|1682.8|1681.8|0
1611656400000|2021-01-26 10:20:00|1683.2|1682.2|1684.7|1683.7|1684.8|1683.8|1682.3|1681.3|0
1611656700000|2021-01-26 10:25:00|1684.8|1683.8|1684.1|1683.1|1685.6|1684.6|1683.8|1682.8|0
1611657000000|2021-01-26 10:30:00|1684.2|1683.2|1683.6|1682.6|1685.3|1684.3|1683.6|1682.6|0
1611657300000|2021-01-26 10:35:00|1683.7|1682.7|1683.2|1682.2|1684.7|1683.7|1683.2|1682.2|0
1611657600000|2021-01-26 10:40:00|1683.3|1682.3|1683.2|1682.2|1684.3|1683.3|1682.8|1681.8|0
1611657900000|2021-01-26 10:45:00|1683.1|1682.1|1683.6|1682.6|1683.8|1682.8|1681.8|1680.8|0
1611658200000|2021-01-26 10:50:00|1683.5|1682.5|1681.3|1680.3|1683.5|1682.5|1680.7|1679.7|0
1611658500000|2021-01-26 10:55:00|1681|1680|1681.6|1680.6|1681.7|1680.7|1680.8|1679.8|0
1611658800000|2021-01-26 11:00:00|1681.3|1680.3|1680.6|1679.6|1681.6|1680.6|1679.6|1678.6|0
1611659100000|2021-01-26 11:05:00|1680.5|1679.5|1679.8|1678.8|1680.7|1679.7|1679.1|1678.1|0
1611659400000|2021-01-26 11:10:00|1679.7|1678.7|1680.7|1679.7|1680.8|1679.8|1679.5|1678.5|0
1611659700000|2021-01-26 11:15:00|1680.8|1679.8|1681.8|1680.8|1681.8|1680.8|1680.3|1679.3|0
1611660000000|2021-01-26 11:20:00|1682|1681|1680.8|1679.8|1682.8|1681.8|1680.1|1679.1|0
1611660300000|2021-01-26 11:25:00|1681|1680|1681.6|1680.6|1681.8|1680.8|1680.7|1679.7|0
1611660600000|2021-01-26 11:30:00|1681.7|1680.7|1682.2|1681.2|1682.3|1681.3|1681.6|1680.6|0
1611660900000|2021-01-26 11:35:00|1682.3|1681.3|1681.3|1680.3|1682.5|1681.5|1681.3|1680.3|0
1611661200000|2021-01-26 11:40:00|1681.2|1680.2|1680.8|1679.8|1681.2|1680.2|1678.3|1677.3|0
1611661500000|2021-01-26 11:45:00|1681|1680|1683.1|1682.1|1683.3|1682.3|1681|1680|0
1611661800000|2021-01-26 11:50:00|1682.8|1681.8|1683.3|1682.3|1683.7|1682.7|1681.8|1680.8|0
1611662100000|2021-01-26 11:55:00|1683.5|1682.5|1681|1680|1683.6|1682.6|1680.6|1679.6|0
1611662400000|2021-01-26 12:00:00|1681.3|1680.3|1680.3|1679.3|1681.8|1680.8|1680.2|1679.2|0
1611662700000|2021-01-26 12:05:00|1680.6|1679.6|1681.3|1680.3|1681.5|1680.5|1680.3|1679.3|0
1611663000000|2021-01-26 12:10:00|1681.2|1680.2|1680.1|1679.1|1681.3|1680.3|1679.6|1678.6|0
1611663300000|2021-01-26 12:15:00|1680.3|1679.3|1680.6|1679.6|1680.8|1679.8|1678.3|1677.3|154
1611663600000|2021-01-26 12:20:00|1680.7|1679.7|1680.2|1679.2|1681.2|1680.2|1680|1679|96
1611663900000|2021-01-26 12:25:00|1680|1679|1679.7|1678.7|1680.3|1679.3|1679.2|1678.2|0
1611664200000|2021-01-26 12:30:00|1680.2|1679.2|1678.7|1677.7|1680.2|1679.2|1678.7|1677.7|0
1611664500000|2021-01-26 12:35:00|1678.8|1677.8|1678|1677|1678.8|1677.8|1678|1677|0
1611664800000|2021-01-26 12:40:00|1677.8|1676.8|1676.3|1675.3|1677.8|1676.8|1675.9|1674.9|0
1611665100000|2021-01-26 12:45:00|1676.5|1675.5|1675.9|1674.9|1676.7|1675.7|1675.9|1674.9|0
1611665400000|2021-01-26 12:50:00|1676|1675|1676|1675|1676.5|1675.5|1675.8|1674.8|0
1611665700000|2021-01-26 12:55:00|1675.9|1674.9|1676.5|1675.5|1676.7|1675.7|1675.8|1674.8|0
1611666000000|2021-01-26 13:00:00|1676.7|1675.7|1677.4|1676.4|1677.5|1676.5|1676.5|1675.5|0
1611666300000|2021-01-26 13:05:00|1677.5|1676.5|1677.4|1676.4|1678|1677|1677.4|1676.4|0
1611666600000|2021-01-26 13:10:00|1677.3|1676.3|1675.9|1674.9|1677.3|1676.3|1675.9|1674.9|0
1611666900000|2021-01-26 13:15:00|1676|1675|1674.5|1673.5|1676|1675|1674.4|1673.4|0
1611667200000|2021-01-26 13:20:00|1674.8|1673.8|1675.2|1674.2|1675.2|1674.2|1673.7|1672.7|0
1611667500000|2021-01-26 13:25:00|1675.3|1674.3|1673.3|1672.3|1675.3|1674.3|1673.3|1672.3|0
1611667800000|2021-01-26 13:30:00|1673.5|1672.5|1672.9|1671.9|1673.5|1672.5|1672.3|1671.3|0
1611668100000|2021-01-26 13:35:00|1673|1672|1672.9|1671.9|1673.5|1672.5|1672.2|1671.2|0
1611668400000|2021-01-26 13:40:00|1672.8|1671.8|1673.7|1672.7|1673.7|1672.7|1672.5|1671.5|0
1611668700000|2021-01-26 13:45:00|1673.5|1672.5|1674.8|1673.8|1675|1674|1673.5|1672.5|0
1611669000000|2021-01-26 13:50:00|1675|1674|1674.8|1673.8|1675|1674|1674.3|1673.3|0
1611669300000|2021-01-26 13:55:00|1675|1674|1674.8|1673.8|1676|1675|1674.7|1673.7|2
1611669600000|2021-01-26 14:00:00|1675|1674|1675.2|1674.2|1675.5|1674.5|1674.8|1673.8|0
1611669900000|2021-01-26 14:05:00|1675|1674|1673.5|1672.5|1675.2|1674.2|1673.5|1672.5|0
1611670200000|2021-01-26 14:10:00|1673.3|1672.3|1675|1674|1675.2|1674.2|1672.5|1671.5|0
1611670500000|2021-01-26 14:15:00|1674.8|1673.8|1675.8|1674.8|1675.9|1674.9|1674.5|1673.5|0
1611670800000|2021-01-26 14:20:00|1675.5|1674.5|1673.5|1672.5|1675.5|1674.5|1673.3|1672.3|0
1611671100000|2021-01-26 14:25:00|1673.7|1672.7|1673.7|1672.7|1674.4|1673.4|1673.3|1672.3|0
1611671400000|2021-01-26 14:30:00|1673.5|1672.5|1671.8|1670.8|1675|1674|1671.8|1670.8|0
1611671700000|2021-01-26 14:35:00|1671.5|1670.5|1670.7|1669.7|1671.5|1670.5|1668|1667|0
1611672000000|2021-01-26 14:40:00|1670.8|1669.8|1670.7|1669.7|1671.4|1670.4|1670.3|1669.3|0
1611672300000|2021-01-26 14:45:00|1670.8|1669.8|1669.8|1668.8|1671.4|1670.4|1669.5|1668.5|0
1611672600000|2021-01-26 14:50:00|1669.5|1668.5|1670.5|1669.5|1670.5|1669.5|1669|1668|0
1611672900000|2021-01-26 14:55:00|1670.7|1669.7|1669.9|1668.9|1671.5|1670.5|1669.8|1668.8|0
1611673200000|2021-01-26 15:00:00|1669.8|1668.8|1670.8|1669.8|1672.2|1671.2|1669.8|1668.8|0
1611673500000|2021-01-26 15:05:00|1671|1670|1670.4|1669.4|1671.4|1670.4|1669.9|1668.9|0
1611673800000|2021-01-26 15:10:00|1670.5|1669.5|1668.8|1667.8|1670.6|1669.6|1668.8|1667.8|1
1611674100000|2021-01-26 15:15:00|1669.1|1668.1|1668.1|1667.1|1669.3|1668.3|1667.7|1666.7|0
1611674400000|2021-01-26 15:20:00|1667.8|1666.8|1667|1666|1668.5|1667.5|1666.8|1665.8|0
1611674700000|2021-01-26 15:25:00|1666.8|1665.8|1667.1|1666.1|1667.1|1666.1|1666.2|1665.2|0
1611675000000|2021-01-26 15:30:00|1667.3|1666.3|1667.7|1666.7|1668.5|1667.5|1667.1|1666.1|0
1611675300000|2021-01-26 15:35:00|1667.6|1666.6|1667|1666|1668.1|1667.1|1666.6|1665.6|0
1611675600000|2021-01-26 15:40:00|1667.1|1666.1|1667.3|1666.3|1667.8|1666.8|1667|1666|0
1611675900000|2021-01-26 15:45:00|1667.6|1666.6|1669.3|1668.3|1669.8|1668.8|1667.3|1666.3|0
1611676200000|2021-01-26 15:50:00|1669.6|1668.6|1671.3|1670.3|1671.3|1670.3|1668.8|1667.8|12
1611738300000|2021-01-27 09:05:00|1637.5|1636.5|1635.7|1634.7|1637.5|1636.5|1635.6|1634.6|0
1611738600000|2021-01-27 09:10:00|1635.6|1634.6|1635.3|1634.3|1637.3|1636.3|1634.2|1633.2|0
1611738900000|2021-01-27 09:15:00|1635.6|1634.6|1636.6|1635.6|1636.6|1635.6|1634.3|1633.3|0
1611739200000|2021-01-27 09:20:00|1636.5|1635.5|1638.7|1637.7|1638.8|1637.8|1635.1|1634.1|25
1611739500000|2021-01-27 09:25:00|1638.8|1637.8|1638.5|1637.5|1641|1640|1638.2|1637.2|1
1611739800000|2021-01-27 09:30:00|1638.3|1637.3|1637.2|1636.2|1639.6|1638.6|1637.2|1636.2|0
1611740100000|2021-01-27 09:35:00|1637.1|1636.1|1635.5|1634.5|1637.3|1636.3|1635.2|1634.2|25
1611740400000|2021-01-27 09:40:00|1635.3|1634.3|1636.2|1635.2|1636.3|1635.3|1634.1|1633.1|0
1611740700000|2021-01-27 09:45:00|1636.3|1635.3|1635.2|1634.2|1636.3|1635.3|1634.8|1633.8|0
1611741000000|2021-01-27 09:50:00|1635.3|1634.3|1632.1|1631.1|1635.6|1634.6|1632.1|1631.1|12
1611741300000|2021-01-27 09:55:00|1632.2|1631.2|1630.8|1629.8|1633.6|1632.6|1630.7|1629.7|0
1611741600000|2021-01-27 10:00:00|1631|1630|1627.6|1626.6|1631.1|1630.1|1627.5|1626.5|0
1611741900000|2021-01-27 10:05:00|1627.5|1626.5|1625|1624|1627.7|1626.7|1624.6|1623.6|0
1611742200000|2021-01-27 10:10:00|1624.8|1623.8|1622|1621|1626.2|1625.2|1621.6|1620.6|16
1611742500000|2021-01-27 10:15:00|1622.1|1621.1|1622.2|1621.2|1622.7|1621.7|1621.7|1620.7|0
1611742800000|2021-01-27 10:20:00|1622.3|1621.3|1620.1|1619.1|1623.2|1622.2|1620.1|1619.1|2
1611743100000|2021-01-27 10:25:00|1620.2|1619.2|1621.3|1620.3|1621.7|1620.7|1619.6|1618.6|13
1611743400000|2021-01-27 10:30:00|1621.5|1620.5|1621.3|1620.3|1621.6|1620.6|1620|1619|0
1611743700000|2021-01-27 10:35:00|1621.2|1620.2|1624.2|1623.2|1624.6|1623.6|1620.8|1619.8|47
1611744000000|2021-01-27 10:40:00|1624.3|1623.3|1620.8|1619.8|1624.3|1623.3|1620.8|1619.8|2
1611744300000|2021-01-27 10:45:00|1621.1|1620.1|1620.3|1619.3|1621.8|1620.8|1620.3|1619.3|0
1611744600000|2021-01-27 10:50:00|1620.2|1619.2|1618.5|1617.5|1621.6|1620.6|1618.5|1617.5|40
1611744900000|2021-01-27 10:55:00|1618.6|1617.6|1618.3|1617.3|1619.6|1618.6|1618.2|1617.2|90
1611745200000|2021-01-27 11:00:00|1618.2|1617.2|1613.6|1612.6|1619|1618|1613.6|1612.6|33
1611745500000|2021-01-27 11:05:00|1613.3|1612.3|1618.2|1617.2|1618.2|1617.2|1613.1|1612.1|6
1611745800000|2021-01-27 11:10:00|1618.1|1617.1|1615.8|1614.8|1618.5|1617.5|1615.3|1614.3|1
1611746100000|2021-01-27 11:15:00|1616.1|1615.1|1616.6|1615.6|1616.8|1615.8|1615.1|1614.1|0
1611746400000|2021-01-27 11:20:00|1616.8|1615.8|1617.3|1616.3|1618.6|1617.6|1616.8|1615.8|0
1611746700000|2021-01-27 11:25:00|1617.5|1616.5|1616.8|1615.8|1618.7|1617.7|1616.1|1615.1|7
1611747000000|2021-01-27 11:30:00|1616.6|1615.6|1613.3|1612.3|1616.6|1615.6|1612.6|1611.6|0
1611747300000|2021-01-27 11:35:00|1613.1|1612.1|1614.8|1613.8|1614.8|1613.8|1613.1|1612.1|0
1611747600000|2021-01-27 11:40:00|1614.6|1613.6|1615.1|1614.1|1615.1|1614.1|1612.8|1611.8|0
1611747900000|2021-01-27 11:45:00|1615.6|1614.6|1613.6|1612.6|1616.3|1615.3|1613.1|1612.1|0
1611748200000|2021-01-27 11:50:00|1613.8|1612.8|1613.8|1612.8|1614.1|1613.1|1612.6|1611.6|0
1611748500000|2021-01-27 11:55:00|1613.7|1612.7|1615.1|1614.1|1615.1|1614.1|1612.1|1611.1|3
1611748800000|2021-01-27 12:00:00|1615.3|1614.3|1617.1|1616.1|1617.3|1616.3|1615.1|1614.1|0
1611749100000|2021-01-27 12:05:00|1617.3|1616.3|1617.3|1616.3|1617.8|1616.8|1616.3|1615.3|0
1611749400000|2021-01-27 12:10:00|1617.6|1616.6|1616.3|1615.3|1618.6|1617.6|1616.3|1615.3|0
1611749700000|2021-01-27 12:15:00|1616.1|1615.1|1617.3|1616.3|1618|1617|1615.8|1614.8|0
1611750000000|2021-01-27 12:20:00|1617.1|1616.1|1615.8|1614.8|1617.6|1616.6|1615.6|1614.6|0
1611750300000|2021-01-27 12:25:00|1615.7|1614.7|1618.7|1617.7|1618.7|1617.7|1615.1|1614.1|6
1611750600000|2021-01-27 12:30:00|1617.3|1616.3|1618.2|1617.2|1618.3|1617.3|1617.1|1616.1|2
1611750900000|2021-01-27 12:35:00|1618.1|1617.1|1616.8|1615.8|1620.1|1619.1|1616.3|1615.3|0
1611751200000|2021-01-27 12:40:00|1617.1|1616.1|1614.1|1613.1|1617.3|1616.3|1614.1|1613.1|0
1611751500000|2021-01-27 12:45:00|1614.3|1613.3|1614.1|1613.1|1614.4|1613.4|1612.9|1611.9|0
1611751800000|2021-01-27 12:50:00|1613.9|1612.9|1611.6|1610.6|1614.1|1613.1|1610.4|1609.4|0
1611752100000|2021-01-27 12:55:00|1611.5|1610.5|1608.4|1607.4|1611.9|1610.9|1607.6|1606.6|0
1611752400000|2021-01-27 13:00:00|1608.6|1607.6|1609.4|1608.4|1610|1609|1607.9|1606.9|0
1611752700000|2021-01-27 13:05:00|1609.1|1608.1|1610.4|1609.4|1610.6|1609.6|1608.1|1607.1|0
1611753000000|2021-01-27 13:10:00|1610.1|1609.1|1608.8|1607.8|1610.1|1609.1|1606.6|1605.6|2
1611753300000|2021-01-27 13:15:00|1608.6|1607.6|1610.8|1609.8|1610.9|1609.9|1608.5|1607.5|0
1611753600000|2021-01-27 13:20:00|1610.9|1609.9|1610.6|1609.6|1612.4|1611.4|1610.6|1609.6|0
1611753900000|2021-01-27 13:25:00|1610.4|1609.4|1610.1|1609.1|1612.4|1611.4|1610.1|1609.1|0
1611754200000|2021-01-27 13:30:00|1610.5|1609.5|1609.1|1608.1|1610.9|1609.9|1608.8|1607.8|0
1611754500000|2021-01-27 13:35:00|1609.4|1608.4|1608.5|1607.5|1610.1|1609.1|1608.5|1607.5|0
1611754800000|2021-01-27 13:40:00|1608.6|1607.6|1611.6|1610.6|1611.6|1610.6|1608.6|1607.6|0
1611755100000|2021-01-27 13:45:00|1611.9|1610.9|1611.9|1610.9|1613.1|1612.1|1611.4|1610.4|0
1611755400000|2021-01-27 13:50:00|1611.6|1610.6|1612.1|1611.1|1612.9|1611.9|1610.1|1609.1|0
1611755700000|2021-01-27 13:55:00|1611.6|1610.6|1613.6|1612.6|1613.9|1612.9|1611.1|1610.1|0
1611756000000|2021-01-27 14:00:00|1613.9|1612.9|1615.9|1614.9|1616.1|1615.1|1613.6|1612.6|0
1611756300000|2021-01-27 14:05:00|1616.1|1615.1|1612.9|1611.9|1616.1|1615.1|1612.6|1611.6|0
1611756600000|2021-01-27 14:10:00|1612.8|1611.8|1614.4|1613.4|1614.4|1613.4|1612.6|1611.6|0
1611756900000|2021-01-27 14:15:00|1614.1|1613.1|1615.9|1614.9|1616.1|1615.1|1613.9|1612.9|0
1611757200000|2021-01-27 14:20:00|1616.1|1615.1|1614.1|1613.1|1617.1|1616.1|1613.9|1612.9|0
1611757500000|2021-01-27 14:25:00|1614.3|1613.3|1617.4|1616.4|1617.4|1616.4|1614.3|1613.3|0
1611757800000|2021-01-27 14:30:00|1617.6|1616.6|1613.9|1612.9|1618.6|1617.6|1612.9|1611.9|0
1611758100000|2021-01-27 14:35:00|1614.1|1613.1|1614.8|1613.8|1615.5|1614.5|1612.9|1611.9|0
1611758400000|2021-01-27 14:40:00|1614.6|1613.6|1612.9|1611.9|1614.6|1613.6|1611.1|1610.1|2
1611758700000|2021-01-27 14:45:00|1613.4|1612.4|1612.4|1611.4|1613.9|1612.9|1611.8|1610.8|0
1611759000000|2021-01-27 14:50:00|1612.6|1611.6|1611|1610|1612.6|1611.6|1608.6|1607.6|3
1611759300000|2021-01-27 14:55:00|1610.9|1609.9|1611.6|1610.6|1613.4|1612.4|1610.9|1609.9|0
1611759600000|2021-01-27 15:00:00|1611.5|1610.5|1612.4|1611.4|1612.5|1611.5|1609.4|1608.4|1
1611759900000|2021-01-27 15:05:00|1612.6|1611.6|1615.4|1614.4|1616.6|1615.6|1612.6|1611.6|0
1611760200000|2021-01-27 15:10:00|1615|1614|1617.7|1616.7|1618.9|1617.9|1615|1614|4
1611760500000|2021-01-27 15:15:00|1617.9|1616.9|1620.5|1619.5|1621|1620|1617.9|1616.9|0
1611760800000|2021-01-27 15:20:00|1620.6|1619.6|1625.5|1624.5|1625.6|1624.6|1620.5|1619.5|0
1611761100000|2021-01-27 15:25:00|1625.4|1624.4|1624.5|1623.5|1625.5|1624.5|1624|1623|0
1611761400000|2021-01-27 15:30:00|1624.4|1623.4|1623.4|1622.4|1625.9|1624.9|1622.6|1621.6|1
1611761700000|2021-01-27 15:35:00|1623.2|1622.2|1623.1|1622.1|1623.7|1622.7|1621.4|1620.4|0
1611762000000|2021-01-27 15:40:00|1623.5|1622.5|1623.9|1622.9|1625|1624|1623.4|1622.4|0
1611762300000|2021-01-27 15:45:00|1624|1623|1628|1627|1629.1|1628.1|1624|1623|6
1611762600000|2021-01-27 15:50:00|1628.1|1627.1|1629.7|1628.7|1630|1629|1628|1627|50
1611821700000|2021-01-28 08:15:00|1596.1|1595.1|1590.6|1589.6|1597.5|1596.5|1589.1|1588.1|0
1611822000000|2021-01-28 08:20:00|1590.9|1589.9|1591.1|1590.1|1593.2|1592.2|1590.6|1589.6|0
1611822300000|2021-01-28 08:25:00|1591|1590|1585.2|1584.2|1591.9|1590.9|1585.1|1584.1|22
1611822600000|2021-01-28 08:30:00|1585|1584|1580.9|1579.9|1585.6|1584.6|1580.9|1579.9|30
1611822900000|2021-01-28 08:35:00|1580.7|1579.7|1579.2|1578.2|1580.7|1579.7|1578.6|1577.6|0
1611823200000|2021-01-28 08:40:00|1579.1|1578.1|1579.6|1578.6|1581|1580|1578|1577|3
1611823500000|2021-01-28 08:45:00|1579.5|1578.5|1575.2|1574.2|1579.5|1578.5|1574|1573|1
1611823800000|2021-01-28 08:50:00|1575.1|1574.1|1566.3|1565.3|1575.7|1574.7|1566.3|1565.3|3
1611824100000|2021-01-28 08:55:00|1566.4|1565.4|1560.8|1559.8|1566.4|1565.4|1560.2|1559.2|14
1611824400000|2021-01-28 09:00:00|1560.9|1559.9|1563.2|1562.2|1563.5|1562.5|1559.7|1558.7|0
1611824700000|2021-01-28 09:05:00|1563.3|1562.3|1564.8|1563.8|1565.7|1564.7|1562.8|1561.8|1
1611825000000|2021-01-28 09:10:00|1564.7|1563.7|1565.8|1564.8|1567|1566|1564|1563|0
1611825300000|2021-01-28 09:15:00|1565.9|1564.9|1564.7|1563.7|1566.8|1565.8|1564.7|1563.7|50
1611825600000|2021-01-28 09:20:00|1564.9|1563.9|1568.5|1567.5|1569.4|1568.4|1564.7|1563.7|50
1611825900000|2021-01-28 09:25:00|1568.7|1567.7|1570.8|1569.8|1571.5|1570.5|1568.7|1567.7|25
1611826200000|2021-01-28 09:30:00|1570.5|1569.5|1571|1570|1571.8|1570.8|1569|1568|77
1611826500000|2021-01-28 09:35:00|1570.8|1569.8|1572|1571|1573.5|1572.5|1569.8|1568.8|2
1611826800000|2021-01-28 09:40:00|1571.8|1570.8|1573.3|1572.3|1573.7|1572.7|1571.3|1570.3|24
1611827100000|2021-01-28 09:45:00|1573.5|1572.5|1579.4|1578.4|1579.4|1578.4|1572.7|1571.7|25
1611827400000|2021-01-28 09:50:00|1578|1577|1580.8|1579.8|1581.2|1580.2|1578|1577|1
1611827700000|2021-01-28 09:55:00|1581.2|1580.2|1581.5|1580.5|1581.9|1580.9|1580.5|1579.5|0
1611828000000|2021-01-28 10:00:00|1581.8|1580.8|1580.3|1579.3|1581.8|1580.8|1578.9|1577.9|0
1611828300000|2021-01-28 10:05:00|1580|1579|1586.5|1585.5|1586.8|1585.8|1580|1579|14
1611828600000|2021-01-28 10:10:00|1586.3|1585.3|1589.9|1588.9|1589.9|1588.9|1585.3|1584.3|40
1611828900000|2021-01-28 10:15:00|1590|1589|1590.5|1589.5|1590.7|1589.7|1589.4|1588.4|1
1611829200000|2021-01-28 10:20:00|1590.7|1589.7|1592.2|1591.2|1592.9|1591.9|1590.3|1589.3|1
1611829500000|2021-01-28 10:25:00|1591.9|1590.9|1597.9|1596.9|1598|1597|1591.8|1590.8|0
1611829800000|2021-01-28 10:30:00|1598.2|1597.2|1598.2|1597.2|1599.7|1598.7|1596.8|1595.8|0
1611830100000|2021-01-28 10:35:00|1598.5|1597.5|1596.8|1595.8|1598.9|1597.9|1596.8|1595.8|0
1611830400000|2021-01-28 10:40:00|1596.9|1595.9|1598.5|1597.5|1598.8|1597.8|1594.9|1593.9|4
1611830700000|2021-01-28 10:45:00|1598.7|1597.7|1600.7|1599.7|1601.4|1600.4|1597.9|1596.9|0
1611831000000|2021-01-28 10:50:00|1600.4|1599.4|1604.7|1603.7|1604.7|1603.7|1600.3|1599.3|4
1611831300000|2021-01-28 10:55:00|1604.8|1603.8|1608.8|1607.8|1610.7|1609.7|1604.7|1603.7|0
1611831600000|2021-01-28 11:00:00|1608.7|1607.7|1606.4|1605.4|1608.7|1607.7|1603.5|1602.5|0
1611831900000|2021-01-28 11:05:00|1606.7|1605.7|1610.8|1609.8|1611|1610|1606.7|1605.7|0
1611832200000|2021-01-28 11:10:00|1611|1610|1613.8|1612.8|1613.8|1612.8|1610.4|1609.4|0
1611832500000|2021-01-28 11:15:00|1613.7|1612.7|1616.3|1615.3|1616.4|1615.4|1613.4|1612.4|0
1611832800000|2021-01-28 11:20:00|1616|1615|1616.5|1615.5|1616.9|1615.9|1615.2|1614.2|0
1611833100000|2021-01-28 11:25:00|1616.9|1615.9|1617.9|1616.9|1618|1617|1615.9|1614.9|1
1611833400000|2021-01-28 11:30:00|1617.7|1616.7|1618.8|1617.8|1619.8|1618.8|1617.4|1616.4|0
1611833700000|2021-01-28 11:35:00|1618.9|1617.9|1618.9|1617.9|1620.4|1619.4|1617.9|1616.9|0
1611834000000|2021-01-28 11:40:00|1619.3|1618.3|1618.3|1617.3|1620|1619|1616.5|1615.5|1
1611834300000|2021-01-28 11:45:00|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1616.8|1615.8|0
1611834600000|2021-01-28 11:50:00|1618.4|1617.4|1621|1620|1621|1620|1618.3|1617.3|0
1611834900000|2021-01-28 11:55:00|1620.9|1619.9|1625.8|1624.8|1626.3|1625.3|1620.3|1619.3|0
1611835200000|2021-01-28 12:00:00|1626|1625|1622.3|1621.3|1626|1625|1622.3|1621.3|0
1611835500000|2021-01-28 12:05:00|1622.5|1621.5|1624.8|1623.8|1625.5|1624.5|1622.5|1621.5|0
1611835800000|2021-01-28 12:10:00|1624.3|1623.3|1625|1624|1625.5|1624.5|1624.3|1623.3|0
1611836100000|2021-01-28 12:15:00|1625.3|1624.3|1626.4|1625.4|1627|1626|1624.8|1623.8|0
1611836400000|2021-01-28 12:20:00|1626.5|1625.5|1627|1626|1627.3|1626.3|1625.4|1624.4|0
1611836700000|2021-01-28 12:25:00|1626.9|1625.9|1630.8|1629.8|1630.8|1629.8|1626.5|1625.5|0
1611837000000|2021-01-28 12:30:00|1630.5|1629.5|1629.3|1628.3|1630.8|1629.8|1628.5|1627.5|0
1611837300000|2021-01-28 12:35:00|1629|1628|1629.3|1628.3|1630.3|1629.3|1628.8|1627.8|0
1611837600000|2021-01-28 12:40:00|1629.2|1628.2|1629.6|1628.6|1630.3|1629.3|1628.3|1627.3|0
1611837900000|2021-01-28 12:45:00|1629.8|1628.8|1628|1627|1630|1629|1627.3|1626.3|1
1611838200000|2021-01-28 12:50:00|1628.5|1627.5|1627.5|1626.5|1628.5|1627.5|1626.5|1625.5|0
1611838500000|2021-01-28 12:55:00|1627.4|1626.4|1629.1|1628.1|1629.1|1628.1|1627.1|1626.1|0
1611838800000|2021-01-28 13:00:00|1629|1628|1625.4|1624.4|1629.6|1628.6|1625.4|1624.4|0
1611839100000|2021-01-28 13:05:00|1625.6|1624.6|1625.4|1624.4|1625.9|1624.9|1624.9|1623.9|0
1611839400000|2021-01-28 13:10:00|1625.1|1624.1|1624.6|1623.6|1625.9|1624.9|1624.6|1623.6|0
1611839700000|2021-01-28 13:15:00|1624.4|1623.4|1624.1|1623.1|1625.1|1624.1|1622.9|1621.9|0
1611840000000|2021-01-28 13:20:00|1624.4|1623.4|1622.9|1621.9|1625.1|1624.1|1622.9|1621.9|0
1611840300000|2021-01-28 13:25:00|1623.4|1622.4|1625.6|1624.6|1625.6|1624.6|1622.1|1621.1|0
1611840600000|2021-01-28 13:30:00|1625.9|1624.9|1625.9|1624.9|1626.9|1625.9|1625.6|1624.6|0
1611840900000|2021-01-28 13:35:00|1626.1|1625.1|1624.4|1623.4|1627.1|1626.1|1624.4|1623.4|0
1611841200000|2021-01-28 13:40:00|1624.6|1623.6|1627.6|1626.6|1627.6|1626.6|1624.4|1623.4|0
1611841500000|2021-01-28 13:45:00|1627.4|1626.4|1631.4|1630.4|1631.4|1630.4|1627.4|1626.4|0
1611841800000|2021-01-28 13:50:00|1631.6|1630.6|1631.1|1630.1|1632.1|1631.1|1629.9|1628.9|0
1611842100000|2021-01-28 13:55:00|1631.4|1630.4|1631.1|1630.1|1632.1|1631.1|1630.4|1629.4|0
1611842400000|2021-01-28 14:00:00|1630.9|1629.9|1631.6|1630.6|1631.9|1630.9|1629.9|1628.9|0
1611842700000|2021-01-28 14:05:00|1631.9|1630.9|1633.4|1632.4|1633.4|1632.4|1631.1|1630.1|0
1611843000000|2021-01-28 14:10:00|1633.6|1632.6|1634.4|1633.4|1634.6|1633.6|1632.9|1631.9|27
1611843300000|2021-01-28 14:15:00|1634.1|1633.1|1635.9|1634.9|1635.9|1634.9|1633.4|1632.4|0
1611843600000|2021-01-28 14:20:00|1636.1|1635.1|1636.1|1635.1|1637.6|1636.6|1635.4|1634.4|0
1611843900000|2021-01-28 14:25:00|1636.4|1635.4|1637.9|1636.9|1638.1|1637.1|1635.5|1634.5|1
1611844200000|2021-01-28 14:30:00|1637.8|1636.8|1636.4|1635.4|1638.1|1637.1|1636.4|1635.4|15
1611844500000|2021-01-28 14:35:00|1636.5|1635.5|1634.3|1633.3|1636.6|1635.6|1633.6|1632.6|0
1611844800000|2021-01-28 14:40:00|1634.4|1633.4|1639|1638|1639.3|1638.3|1634.3|1633.3|0
1611845100000|2021-01-28 14:45:00|1638.9|1637.9|1635.8|1634.8|1638.9|1637.9|1635.6|1634.6|0
1611845400000|2021-01-28 14:50:00|1635.9|1634.9|1632.4|1631.4|1636.6|1635.6|1632|1631|0
1611845700000|2021-01-28 14:55:00|1632.3|1631.3|1634.4|1633.4|1634.5|1633.5|1631.3|1630.3|0
1611846000000|2021-01-28 15:00:00|1634.3|1633.3|1639.9|1638.9|1640.4|1639.4|1633.5|1632.5|0
1611846300000|2021-01-28 15:05:00|1639.8|1638.8|1639.3|1638.3|1642.3|1641.3|1638.8|1637.8|0
1611846600000|2021-01-28 15:10:00|1639.4|1638.4|1642.3|1641.3|1642.8|1641.8|1638.6|1637.6|0
1611846900000|2021-01-28 15:15:00|1642.4|1641.4|1643.5|1642.5|1644.4|1643.4|1642.4|1641.4|0
1611847200000|2021-01-28 15:20:00|1643.4|1642.4|1642.8|1641.8|1644.4|1643.4|1642.5|1641.5|0
1611847500000|2021-01-28 15:25:00|1642.6|1641.6|1640.6|1639.6|1644.1|1643.1|1640.6|1639.6|0
1611847800000|2021-01-28 15:30:00|1640.8|1639.8|1640|1639|1641.1|1640.1|1639.8|1638.8|0
1611848100000|2021-01-28 15:35:00|1640.1|1639.1|1641|1640|1641.5|1640.5|1640|1639|0
1611848400000|2021-01-28 15:40:00|1640.9|1639.9|1638.9|1637.9|1641.8|1640.8|1638.9|1637.9|0
1611848700000|2021-01-28 15:45:00|1638.8|1637.8|1639.5|1638.5|1640.9|1639.9|1638.6|1637.6|1
1611849000000|2021-01-28 15:50:00|1639.6|1638.6|1639.9|1638.9|1639.9|1638.9|1639|1638|15
1611908100000|2021-01-29 08:15:00|1613.1|1612.1|1614.8|1613.8|1615|1614|1611.8|1610.8|0
1611908400000|2021-01-29 08:20:00|1614.5|1613.5|1620.5|1619.5|1621.8|1620.8|1614.5|1613.5|0
1611908700000|2021-01-29 08:25:00|1620.4|1619.4|1621.8|1620.8|1622.3|1621.3|1620|1619|0
1611909000000|2021-01-29 08:30:00|1622|1621|1621|1620|1622|1621|1620.3|1619.3|0
1611909300000|2021-01-29 08:35:00|1620.9|1619.9|1623.8|1622.8|1624.3|1623.3|1620.3|1619.3|0
1611909600000|2021-01-29 08:40:00|1624|1623|1623.3|1622.3|1625.5|1624.5|1623.3|1622.3|0
1611909900000|2021-01-29 08:45:00|1623.1|1622.1|1621|1620|1623.3|1622.3|1619.3|1618.3|1
1611910200000|2021-01-29 08:50:00|1621.3|1620.3|1621|1620|1622.1|1621.1|1620.3|1619.3|0
1611910500000|2021-01-29 08:55:00|1621.3|1620.3|1620|1619|1621.8|1620.8|1620|1619|0
1611910800000|2021-01-29 09:00:00|1619.8|1618.8|1622|1621|1622.3|1621.3|1619.8|1618.8|0
1611911100000|2021-01-29 09:05:00|1622.3|1621.3|1624|1623|1626.3|1625.3|1621.8|1620.8|0
1611911400000|2021-01-29 09:10:00|1623.9|1622.9|1621|1620|1624.5|1623.5|1620.8|1619.8|0
1611911700000|2021-01-29 09:15:00|1620.8|1619.8|1621.8|1620.8|1622.8|1621.8|1620.8|1619.8|0
1611912000000|2021-01-29 09:20:00|1621.6|1620.6|1622.3|1621.3|1622.5|1621.5|1621|1620|0
1611912300000|2021-01-29 09:25:00|1622.5|1621.5|1622.8|1621.8|1623|1622|1619.8|1618.8|0
1611912600000|2021-01-29 09:30:00|1622.6|1621.6|1626.5|1625.5|1627.6|1626.6|1622|1621|0
1611912900000|2021-01-29 09:35:00|1626.4|1625.4|1626|1625|1627.3|1626.3|1625.8|1624.8|0
1611913200000|2021-01-29 09:40:00|1625.9|1624.9|1622.3|1621.3|1626|1625|1621.9|1620.9|0
1611913500000|2021-01-29 09:45:00|1622|1621|1623.9|1622.9|1624|1623|1621.5|1620.5|0
1611913800000|2021-01-29 09:50:00|1623.8|1622.8|1622.3|1621.3|1623.8|1622.8|1621.8|1620.8|0
1611914100000|2021-01-29 09:55:00|1622.4|1621.4|1624.3|1623.3|1626|1625|1622.3|1621.3|0
1611914400000|2021-01-29 10:00:00|1624.1|1623.1|1624|1623|1624.5|1623.5|1623.4|1622.4|0
1611914700000|2021-01-29 10:05:00|1624.3|1623.3|1623.1|1622.1|1624.5|1623.5|1622|1621|0
1611915000000|2021-01-29 10:10:00|1623.3|1622.3|1623.8|1622.8|1625.3|1624.3|1623.1|1622.1|1
1611915300000|2021-01-29 10:15:00|1624|1623|1620.1|1619.1|1625.3|1624.3|1620.1|1619.1|0
1611915600000|2021-01-29 10:20:00|1620.3|1619.3|1618.3|1617.3|1620.8|1619.8|1617.8|1616.8|0
1611915900000|2021-01-29 10:25:00|1618.4|1617.4|1618.5|1617.5|1619.3|1618.3|1618|1617|3
1611916200000|2021-01-29 10:30:00|1618.4|1617.4|1618.8|1617.8|1618.8|1617.8|1617.8|1616.8|0
1611916500000|2021-01-29 10:35:00|1619|1618|1623|1622|1623.3|1622.3|1619|1618|0
1611916800000|2021-01-29 10:40:00|1622.8|1621.8|1621|1620|1622.8|1621.8|1621|1620|0
1611917100000|2021-01-29 10:45:00|1621.1|1620.1|1623.8|1622.8|1623.8|1622.8|1620.3|1619.3|0
1611917400000|2021-01-29 10:50:00|1623.4|1622.4|1622.5|1621.5|1623.8|1622.8|1621.9|1620.9|0
1611917700000|2021-01-29 10:55:00|1622.6|1621.6|1623.3|1622.3|1623.8|1622.8|1622.6|1621.6|0
1611918000000|2021-01-29 11:00:00|1623.5|1622.5|1624|1623|1624.5|1623.5|1623.3|1622.3|0
1611918300000|2021-01-29 11:05:00|1624.3|1623.3|1625.8|1624.8|1626|1625|1624.3|1623.3|2
1611918600000|2021-01-29 11:10:00|1625.5|1624.5|1627|1626|1627.8|1626.8|1625.3|1624.3|0
1611918900000|2021-01-29 11:15:00|1626.8|1625.8|1627.5|1626.5|1627.5|1626.5|1625.5|1624.5|0
1611919200000|2021-01-29 11:20:00|1627.3|1626.3|1627|1626|1627.5|1626.5|1626.4|1625.4|0
1611919500000|2021-01-29 11:25:00|1626.9|1625.9|1625.8|1624.8|1627.5|1626.5|1625.5|1624.5|0
1611919800000|2021-01-29 11:30:00|1626|1625|1627.3|1626.3|1627.3|1626.3|1625.5|1624.5|0
1611920100000|2021-01-29 11:35:00|1627.5|1626.5|1627.4|1626.4|1628.5|1627.5|1627.4|1626.4|1
1611920400000|2021-01-29 11:40:00|1627.5|1626.5|1628.8|1627.8|1628.8|1627.8|1627.5|1626.5|0
1611920700000|2021-01-29 11:45:00|1629|1628|1628|1627|1629|1628|1627.5|1626.5|0
1611921000000|2021-01-29 11:50:00|1628.5|1627.5|1627.6|1626.6|1630.3|1629.3|1627.6|1626.6|0
1611921300000|2021-01-29 11:55:00|1627.8|1626.8|1627.3|1626.3|1627.8|1626.8|1626.6|1625.6|0
1611921600000|2021-01-29 12:00:00|1627.5|1626.5|1628|1627|1629|1628|1627.3|1626.3|0
1611921900000|2021-01-29 12:05:00|1627.9|1626.9|1629|1628|1629.3|1628.3|1627.5|1626.5|0
1611922200000|2021-01-29 12:10:00|1628.8|1627.8|1627.1|1626.1|1629|1628|1626.6|1625.6|0
1611922500000|2021-01-29 12:15:00|1627|1626|1626.6|1625.6|1627|1626|1626.3|1625.3|0
1611922800000|2021-01-29 12:20:00|1626.8|1625.8|1625.6|1624.6|1627.3|1626.3|1625.6|1624.6|0
1611923100000|2021-01-29 12:25:00|1625.8|1624.8|1626.5|1625.5|1627|1626|1625.8|1624.8|0
1611923400000|2021-01-29 12:30:00|1626.8|1625.8|1626.5|1625.5|1627.5|1626.5|1626.4|1625.4|0
1611923700000|2021-01-29 12:35:00|1626.6|1625.6|1624.8|1623.8|1626.6|1625.6|1624.8|1623.8|1
1611924000000|2021-01-29 12:40:00|1624.6|1623.6|1625.5|1624.5|1625.5|1624.5|1624.1|1623.1|0
1611924300000|2021-01-29 12:45:00|1625.8|1624.8|1625.5|1624.5|1626.3|1625.3|1625.1|1624.1|0
1611924600000|2021-01-29 12:50:00|1625.8|1624.8|1624.3|1623.3|1626.3|1625.3|1624.3|1623.3|0
1611924900000|2021-01-29 12:55:00|1623.9|1622.9|1623.5|1622.5|1624.3|1623.3|1623.3|1622.3|0
1611925200000|2021-01-29 13:00:00|1624|1623|1620.6|1619.6|1624.8|1623.8|1616.6|1615.6|8
1611925500000|2021-01-29 13:05:00|1620.5|1619.5|1621.3|1620.3|1621.8|1620.8|1619.8|1618.8|0
1611925800000|2021-01-29 13:10:00|1621.4|1620.4|1621.3|1620.3|1621.6|1620.6|1619.8|1618.8|0
1611926100000|2021-01-29 13:15:00|1621.4|1620.4|1618.4|1617.4|1621.8|1620.8|1618.4|1617.4|0
1611926400000|2021-01-29 13:20:00|1618.3|1617.3|1617.3|1616.3|1618.4|1617.4|1615.9|1614.9|0
1611926700000|2021-01-29 13:25:00|1617.1|1616.1|1615.6|1614.6|1617.5|1616.5|1615.5|1614.5|0
1611927000000|2021-01-29 13:30:00|1615.8|1614.8|1617.8|1616.8|1618.3|1617.3|1615.8|1614.8|0
1611927300000|2021-01-29 13:35:00|1617.5|1616.5|1619|1618|1619.6|1618.6|1617.5|1616.5|0
1611927600000|2021-01-29 13:40:00|1618.8|1617.8|1616.8|1615.8|1619.3|1618.3|1616.6|1615.6|0
1611927900000|2021-01-29 13:45:00|1616.9|1615.9|1616.3|1615.3|1617|1616|1615.8|1614.8|0
1611928200000|2021-01-29 13:50:00|1616|1615|1616.3|1615.3|1616.3|1615.3|1614|1613|0
1611928500000|2021-01-29 13:55:00|1616.5|1615.5|1615.8|1614.8|1617.8|1616.8|1615.5|1614.5|0
1611928800000|2021-01-29 14:00:00|1616|1615|1616.8|1615.8|1616.8|1615.8|1615.8|1614.8|0
1611929100000|2021-01-29 14:05:00|1617|1616|1615.5|1614.5|1617.5|1616.5|1615.5|1614.5|0
1611929400000|2021-01-29 14:10:00|1615.8|1614.8|1614.8|1613.8|1616.8|1615.8|1614.8|1613.8|0
1611929700000|2021-01-29 14:15:00|1614.5|1613.5|1615.5|1614.5|1616|1615|1614.5|1613.5|0
1611930000000|2021-01-29 14:20:00|1615.3|1614.3|1613.8|1612.8|1616|1615|1613.3|1612.3|0
1611930300000|2021-01-29 14:25:00|1614|1613|1614.5|1613.5|1615.3|1614.3|1613.8|1612.8|0
1611930600000|2021-01-29 14:30:00|1614.8|1613.8|1613|1612|1615.8|1614.8|1611.9|1610.9|0
1611930900000|2021-01-29 14:35:00|1612.8|1611.8|1610.6|1609.6|1612.8|1611.8|1608.5|1607.5|0
1611931200000|2021-01-29 14:40:00|1610.8|1609.8|1609.3|1608.3|1610.8|1609.8|1608.1|1607.1|0
1611931500000|2021-01-29 14:45:00|1609.1|1608.1|1608.3|1607.3|1611.5|1610.5|1608.3|1607.3|0
1611931800000|2021-01-29 14:50:00|1608.5|1607.5|1610|1609|1611.3|1610.3|1607.3|1606.3|0
1611932100000|2021-01-29 14:55:00|1610.3|1609.3|1610.5|1609.5|1611.3|1610.3|1609.8|1608.8|0
1611932400000|2021-01-29 15:00:00|1610.3|1609.3|1611.5|1610.5|1611.5|1610.5|1609|1608|0
1611932700000|2021-01-29 15:05:00|1611.3|1610.3|1612.9|1611.9|1613.9|1612.9|1611|1610|0
1611933000000|2021-01-29 15:10:00|1612.7|1611.7|1614.9|1613.9|1615.4|1614.4|1612.7|1611.7|0
1611933300000|2021-01-29 15:15:00|1615.4|1614.4|1614.7|1613.7|1615.8|1614.8|1613.9|1612.9|1
1611933600000|2021-01-29 15:20:00|1614.4|1613.4|1616.4|1615.4|1617.4|1616.4|1614.4|1613.4|0
1611933900000|2021-01-29 15:25:00|1616.2|1615.2|1616.4|1615.4|1617.4|1616.4|1615.4|1614.4|0
1611934200000|2021-01-29 15:30:00|1616.2|1615.2|1617.2|1616.2|1618.4|1617.4|1615.7|1614.7|0
1611934500000|2021-01-29 15:35:00|1616.9|1615.9|1619.2|1618.2|1619.3|1618.3|1616.9|1615.9|28
1611934800000|2021-01-29 15:40:00|1619.1|1618.1|1616.2|1615.2|1619.1|1618.1|1616.2|1615.2|6
1611935100000|2021-01-29 15:45:00|1615.9|1614.9|1613.9|1612.9|1616.2|1615.2|1613.9|1612.9|12
1611935400000|2021-01-29 15:50:00|1613.7|1612.7|1615.2|1614.2|1615.8|1614.8|1612.9|1611.9|11
1612168200000|2021-02-01 08:30:00|1624.4|1623.4|1620.6|1619.6|1625.9|1624.9|1620.6|1619.6|5
1612168500000|2021-02-01 08:35:00|1620.4|1619.4|1623.2|1622.2|1623.2|1622.2|1620.4|1619.4|10
1612168800000|2021-02-01 08:40:00|1623.5|1622.5|1626.8|1625.8|1627.6|1626.6|1623.5|1622.5|0
1612169100000|2021-02-01 08:45:00|1627|1626|1629.5|1628.5|1629.6|1628.6|1626.5|1625.5|0
1612169400000|2021-02-01 08:50:00|1629.7|1628.7|1632|1631|1633.8|1632.8|1629.7|1628.7|0
1612169700000|2021-02-01 08:55:00|1632.1|1631.1|1636.8|1635.8|1636.8|1635.8|1631.5|1630.5|0
1612170000000|2021-02-01 09:00:00|1636.7|1635.7|1635.5|1634.5|1638.6|1637.6|1635.5|1634.5|1
1612170300000|2021-02-01 09:05:00|1635.3|1634.3|1636.2|1635.2|1636.6|1635.6|1635|1634|0
1612170600000|2021-02-01 09:10:00|1635.8|1634.8|1635.3|1634.3|1636.6|1635.6|1635.2|1634.2|0
1612170900000|2021-02-01 09:15:00|1635.5|1634.5|1632.5|1631.5|1636.5|1635.5|1632.5|1631.5|1
1612171200000|2021-02-01 09:20:00|1633|1632|1633.1|1632.1|1636.2|1635.2|1633|1632|0
1612171500000|2021-02-01 09:25:00|1633|1632|1634.5|1633.5|1635.5|1634.5|1633|1632|0
1612171800000|2021-02-01 09:30:00|1634.6|1633.6|1633.7|1632.7|1634.8|1633.8|1633.5|1632.5|0
1612172100000|2021-02-01 09:35:00|1633.5|1632.5|1634.5|1633.5|1634.7|1633.7|1633|1632|0
1612172400000|2021-02-01 09:40:00|1634.7|1633.7|1631.8|1630.8|1635|1634|1631.8|1630.8|0
1612172700000|2021-02-01 09:45:00|1631.7|1630.7|1630.7|1629.7|1632|1631|1630|1629|0
1612173000000|2021-02-01 09:50:00|1631|1630|1631.7|1630.7|1632.2|1631.2|1631|1630|0
1612173300000|2021-02-01 09:55:00|1631.6|1630.6|1632.5|1631.5|1633.7|1632.7|1631.5|1630.5|0
1612173600000|2021-02-01 10:00:00|1633|1632|1633.1|1632.1|1633.7|1632.7|1632.5|1631.5|0
1612173900000|2021-02-01 10:05:00|1633.2|1632.2|1633|1632|1633.7|1632.7|1632.2|1631.2|0
1612174200000|2021-02-01 10:10:00|1632.5|1631.5|1634|1633|1634.2|1633.2|1632.5|1631.5|0
1612174500000|2021-02-01 10:15:00|1634.2|1633.2|1635.2|1634.2|1636|1635|1634|1633|0
1612174800000|2021-02-01 10:20:00|1635.5|1634.5|1636.5|1635.5|1636.7|1635.7|1635.5|1634.5|0
1612175100000|2021-02-01 10:25:00|1636.2|1635.2|1637.7|1636.7|1638.2|1637.2|1636.2|1635.2|0
1612175400000|2021-02-01 10:30:00|1637.5|1636.5|1637|1636|1638|1637|1636.7|1635.7|0
1612175700000|2021-02-01 10:35:00|1637.2|1636.2|1637|1636|1637.5|1636.5|1636.2|1635.2|0
1612176000000|2021-02-01 10:40:00|1637.5|1636.5|1635.2|1634.2|1637.7|1636.7|1635|1634|0
1612176300000|2021-02-01 10:45:00|1635.5|1634.5|1637|1636|1637|1636|1635.5|1634.5|0
1612176600000|2021-02-01 10:50:00|1637.2|1636.2|1637.7|1636.7|1637.7|1636.7|1636|1635|0
1612176900000|2021-02-01 10:55:00|1638|1637|1639.5|1638.5|1640|1639|1637.7|1636.7|0
1612177200000|2021-02-01 11:00:00|1639.7|1638.7|1639.2|1638.2|1640.2|1639.2|1639|1638|0
1612177500000|2021-02-01 11:05:00|1639|1638|1640.3|1639.3|1640.6|1639.6|1639|1638|4
1612177800000|2021-02-01 11:10:00|1640.2|1639.2|1639.2|1638.2|1640.3|1639.3|1639|1638|0
1612178100000|2021-02-01 11:15:00|1639.7|1638.7|1640.2|1639.2|1640.5|1639.5|1639.7|1638.7|0
1612178400000|2021-02-01 11:20:00|1640.3|1639.3|1642.2|1641.2|1643.2|1642.2|1640.3|1639.3|1
1612178700000|2021-02-01 11:25:00|1642|1641|1640.7|1639.7|1642.5|1641.5|1640.2|1639.2|0
1612179000000|2021-02-01 11:30:00|1640.5|1639.5|1640|1639|1642|1641|1639.5|1638.5|0
1612179300000|2021-02-01 11:35:00|1640.2|1639.2|1640.5|1639.5|1641|1640|1639|1638|23
1612179600000|2021-02-01 11:40:00|1640.2|1639.2|1640.5|1639.5|1641.2|1640.2|1640|1639|0
1612179900000|2021-02-01 11:45:00|1640.7|1639.7|1640.7|1639.7|1641|1640|1640.2|1639.2|0
1612180200000|2021-02-01 11:50:00|1640.5|1639.5|1640.2|1639.2|1641|1640|1640.2|1639.2|0
1612180500000|2021-02-01 11:55:00|1640.5|1639.5|1643.5|1642.5|1643.7|1642.7|1640.2|1639.2|0
1612180800000|2021-02-01 12:00:00|1643.2|1642.2|1643|1642|1644|1643|1643|1642|0
1612181100000|2021-02-01 12:05:00|1643.2|1642.2|1641.7|1640.7|1643.2|1642.2|1641.7|1640.7|0
1612181400000|2021-02-01 12:10:00|1642|1641|1641.7|1640.7|1642.5|1641.5|1641.7|1640.7|0
1612181700000|2021-02-01 12:15:00|1641.5|1640.5|1641.2|1640.2|1642.7|1641.7|1641.2|1640.2|0
1612182000000|2021-02-01 12:20:00|1641|1640|1640|1639|1642|1641|1640|1639|0
1612182300000|2021-02-01 12:25:00|1639.8|1638.8|1640.5|1639.5|1640.5|1639.5|1639.2|1638.2|0
1612182600000|2021-02-01 12:30:00|1640.2|1639.2|1640.5|1639.5|1642.2|1641.2|1640|1639|0
1612182900000|2021-02-01 12:35:00|1640.7|1639.7|1640.7|1639.7|1641|1640|1640|1639|0
1612183200000|2021-02-01 12:40:00|1640.8|1639.8|1639.4|1638.4|1641.8|1640.8|1639.2|1638.2|0
1612183500000|2021-02-01 12:45:00|1639.3|1638.3|1639.3|1638.3|1639.6|1638.6|1638.1|1637.1|0
1612183800000|2021-02-01 12:50:00|1639.6|1638.6|1637.8|1636.8|1640.1|1639.1|1637.8|1636.8|0
1612184100000|2021-02-01 12:55:00|1638.1|1637.1|1637.6|1636.6|1638.3|1637.3|1636.1|1635.1|0
1612184400000|2021-02-01 13:00:00|1637.8|1636.8|1638.1|1637.1|1639.1|1638.1|1637.6|1636.6|0
1612184700000|2021-02-01 13:05:00|1638.3|1637.3|1641.9|1640.9|1641.9|1640.9|1638.1|1637.1|0
1612185000000|2021-02-01 13:10:00|1641.8|1640.8|1640.2|1639.2|1642.3|1641.3|1639.1|1638.1|0
1612185300000|2021-02-01 13:15:00|1640.3|1639.3|1640.8|1639.8|1641.1|1640.1|1639.4|1638.4|8
1612185600000|2021-02-01 13:20:00|1641.1|1640.1|1643.1|1642.1|1643.3|1642.3|1640.8|1639.8|0
1612185900000|2021-02-01 13:25:00|1643.3|1642.3|1640.3|1639.3|1643.3|1642.3|1640.3|1639.3|0
1612186200000|2021-02-01 13:30:00|1640.2|1639.2|1640.8|1639.8|1641.1|1640.1|1640.2|1639.2|0
1612186500000|2021-02-01 13:35:00|1641.1|1640.1|1642.6|1641.6|1642.6|1641.6|1641.1|1640.1|0
1612186800000|2021-02-01 13:40:00|1642.3|1641.3|1642.3|1641.3|1642.6|1641.6|1641.8|1640.8|0
1612187100000|2021-02-01 13:45:00|1642.6|1641.6|1643.3|1642.3|1643.3|1642.3|1642.3|1641.3|0
1612187400000|2021-02-01 13:50:00|1643.1|1642.1|1641.8|1640.8|1643.3|1642.3|1641.8|1640.8|0
1612187700000|2021-02-01 13:55:00|1642.1|1641.1|1641.2|1640.2|1642.8|1641.8|1641.2|1640.2|11
1612188000000|2021-02-01 14:00:00|1642.2|1641.2|1642.3|1641.3|1643.4|1642.4|1641.3|1640.3|13
1612188300000|2021-02-01 14:05:00|1642.6|1641.6|1639.6|1638.6|1643.1|1642.1|1639.6|1638.6|0
1612188600000|2021-02-01 14:10:00|1639.7|1638.7|1642.3|1641.3|1642.3|1641.3|1639.3|1638.3|0
1612188900000|2021-02-01 14:15:00|1642.4|1641.4|1642.1|1641.1|1643.1|1642.1|1641.6|1640.6|0
1612189200000|2021-02-01 14:20:00|1642.3|1641.3|1642.3|1641.3|1642.8|1641.8|1642.1|1641.1|0
1612189500000|2021-02-01 14:25:00|1642.6|1641.6|1644.1|1643.1|1645.6|1644.6|1642.6|1641.6|0
1612189800000|2021-02-01 14:30:00|1643.8|1642.8|1642.1|1641.1|1644.1|1643.1|1642.1|1641.1|0
1612190100000|2021-02-01 14:35:00|1642.3|1641.3|1642.8|1641.8|1644.3|1643.3|1641.2|1640.2|0
1612190400000|2021-02-01 14:40:00|1642.7|1641.7|1638.6|1637.6|1643.3|1642.3|1638.6|1637.6|0
1612190700000|2021-02-01 14:45:00|1638.7|1637.7|1637.8|1636.8|1639.1|1638.1|1637.1|1636.1|2
1612191000000|2021-02-01 14:50:00|1638.1|1637.1|1636.8|1635.8|1638.6|1637.6|1636.8|1635.8|0
1612191300000|2021-02-01 14:55:00|1636.9|1635.9|1640.9|1639.9|1640.9|1639.9|1636.9|1635.9|0
1612191600000|2021-02-01 15:00:00|1640.8|1639.8|1640.3|1639.3|1640.9|1639.9|1638.4|1637.4|0
1612191900000|2021-02-01 15:05:00|1640.1|1639.1|1639.3|1638.3|1641.3|1640.3|1639.3|1638.3|0
1612192200000|2021-02-01 15:10:00|1639.4|1638.4|1637.9|1636.9|1640.6|1639.6|1637.9|1636.9|0
1612192500000|2021-02-01 15:15:00|1637.6|1636.6|1637.6|1636.6|1638.1|1637.1|1635.9|1634.9|0
1612192800000|2021-02-01 15:20:00|1637.4|1636.4|1639.1|1638.1|1639.6|1638.6|1637.4|1636.4|0
1612193100000|2021-02-01 15:25:00|1638.9|1637.9|1639.6|1638.6|1641.4|1640.4|1638.6|1637.6|3
1612193400000|2021-02-01 15:30:00|1639.9|1638.9|1641.1|1640.1|1641.4|1640.4|1639.9|1638.9|6
1612193700000|2021-02-01 15:35:00|1641|1640|1640.2|1639.2|1641.4|1640.4|1640.2|1639.2|0
1612194000000|2021-02-01 15:40:00|1640.4|1639.4|1640.9|1639.9|1640.9|1639.9|1639.7|1638.7|3
1612194300000|2021-02-01 15:45:00|1641.1|1640.1|1642.4|1641.4|1642.4|1641.4|1640.9|1639.9|0
1612194600000|2021-02-01 15:50:00|1642.1|1641.1|1642.7|1641.7|1643.7|1642.7|1641.6|1640.6|30
1612254300000|2021-02-02 08:25:00|1657.5|1656.5|1659.1|1658.1|1659.1|1658.1|1657.5|1656.5|0
1612254600000|2021-02-02 08:30:00|1659.6|1658.6|1661.6|1660.6|1661.7|1660.7|1659.4|1658.4|1
1612254900000|2021-02-02 08:35:00|1661.7|1660.7|1661.4|1660.4|1662.4|1661.4|1660.1|1659.1|0
1612255200000|2021-02-02 08:40:00|1661.2|1660.2|1662.1|1661.1|1663.6|1662.6|1660.4|1659.4|0
1612255500000|2021-02-02 08:45:00|1662.2|1661.2|1663.4|1662.4|1664.9|1663.9|1662.2|1661.2|0
1612255800000|2021-02-02 08:50:00|1663.6|1662.6|1661.4|1660.4|1664.9|1663.9|1661.1|1660.1|0
1612256100000|2021-02-02 08:55:00|1661.2|1660.2|1660.2|1659.2|1662.4|1661.4|1660.2|1659.2|0
1612256400000|2021-02-02 09:00:00|1660.4|1659.4|1659.5|1658.5|1661.4|1660.4|1659.5|1658.5|0
1612256700000|2021-02-02 09:05:00|1659.4|1658.4|1658.9|1657.9|1660.6|1659.6|1658.1|1657.1|0
1612257000000|2021-02-02 09:10:00|1659|1658|1658.7|1657.7|1660.4|1659.4|1658.4|1657.4|1
1612257300000|2021-02-02 09:15:00|1658.6|1657.6|1658.7|1657.7|1658.7|1657.7|1657.2|1656.2|0
1612257600000|2021-02-02 09:20:00|1658.9|1657.9|1659.6|1658.6|1660.4|1659.4|1658.2|1657.2|0
1612257900000|2021-02-02 09:25:00|1659.7|1658.7|1659.1|1658.1|1659.9|1658.9|1658.5|1657.5|0
1612258200000|2021-02-02 09:30:00|1658.9|1657.9|1656.9|1655.9|1659.2|1658.2|1656.9|1655.9|0
1612258500000|2021-02-02 09:35:00|1657|1656|1659.4|1658.4|1659.7|1658.7|1656.7|1655.7|0
1612258800000|2021-02-02 09:40:00|1659.6|1658.6|1660.6|1659.6|1661.1|1660.1|1658.6|1657.6|0
1612259100000|2021-02-02 09:45:00|1660.7|1659.7|1656.4|1655.4|1661.1|1660.1|1656.2|1655.2|0
1612259400000|2021-02-02 09:50:00|1656.5|1655.5|1657|1656|1657.6|1656.6|1656|1655|0
1612259700000|2021-02-02 09:55:00|1657.2|1656.2|1659.2|1658.2|1659.5|1658.5|1657.1|1656.1|0
1612260000000|2021-02-02 10:00:00|1659.1|1658.1|1659|1658|1659.7|1658.7|1658.9|1657.9|0
1612260300000|2021-02-02 10:05:00|1658.9|1657.9|1656|1655|1658.9|1657.9|1655.6|1654.6|1
1612260600000|2021-02-02 10:10:00|1655.9|1654.9|1655.2|1654.2|1656.2|1655.2|1654.6|1653.6|0
1612260900000|2021-02-02 10:15:00|1655.4|1654.4|1655.4|1654.4|1655.9|1654.9|1655.2|1654.2|0
1612261200000|2021-02-02 10:20:00|1655.2|1654.2|1657.1|1656.1|1657.1|1656.1|1655|1654|0
1612261500000|2021-02-02 10:25:00|1657|1656|1655.9|1654.9|1657.9|1656.9|1655.9|1654.9|0
1612261800000|2021-02-02 10:30:00|1656.1|1655.1|1656.2|1655.2|1657.4|1656.4|1655.9|1654.9|0
1612262100000|2021-02-02 10:35:00|1656.1|1655.1|1657.1|1656.1|1657.4|1656.4|1655.9|1654.9|0
1612262400000|2021-02-02 10:40:00|1657.4|1656.4|1658.4|1657.4|1658.4|1657.4|1657.2|1656.2|0
1612262700000|2021-02-02 10:45:00|1658.2|1657.2|1657.1|1656.1|1658.4|1657.4|1657.1|1656.1|0
1612263000000|2021-02-02 10:50:00|1657.2|1656.2|1656.2|1655.2|1657.9|1656.9|1655.4|1654.4|0
1612263300000|2021-02-02 10:55:00|1656.5|1655.5|1656.5|1655.5|1656.9|1655.9|1655.2|1654.2|0
1612263600000|2021-02-02 11:00:00|1657.2|1656.2|1668.2|1667.2|1669.7|1668.7|1657.1|1656.1|5
1612263900000|2021-02-02 11:05:00|1668.4|1667.4|1666.1|1665.1|1670.9|1669.9|1666.1|1665.1|0
1612264200000|2021-02-02 11:10:00|1666|1665|1666.2|1665.2|1667.5|1666.5|1665.2|1664.2|0
1612264500000|2021-02-02 11:15:00|1666.1|1665.1|1664.6|1663.6|1666.6|1665.6|1663.2|1662.2|25
1612264800000|2021-02-02 11:20:00|1664.5|1663.5|1663.2|1662.2|1665.1|1664.1|1663|1662|0
1612265100000|2021-02-02 11:25:00|1663.1|1662.1|1663.1|1662.1|1663.1|1662.1|1662|1661|0
1612265400000|2021-02-02 11:30:00|1663.2|1662.2|1665|1664|1665|1664|1663|1662|0
1612265700000|2021-02-02 11:35:00|1664.9|1663.9|1664.6|1663.6|1665.1|1664.1|1664|1663|0
1612266000000|2021-02-02 11:40:00|1664.7|1663.7|1666.2|1665.2|1666.4|1665.4|1664.7|1663.7|0
1612266300000|2021-02-02 11:45:00|1666.4|1665.4|1665.6|1664.6|1666.6|1665.6|1664.6|1663.6|0
1612266600000|2021-02-02 11:50:00|1665.9|1664.9|1667.9|1666.9|1668.6|1667.6|1665.9|1664.9|0
1612266900000|2021-02-02 11:55:00|1668.1|1667.1|1665.1|1664.1|1668.1|1667.1|1665.1|1664.1|0
1612267200000|2021-02-02 12:00:00|1665|1664|1665.1|1664.1|1665.6|1664.6|1664.5|1663.5|0
1612267500000|2021-02-02 12:05:00|1665|1664|1662.9|1661.9|1665.5|1664.5|1662.9|1661.9|0
1612267800000|2021-02-02 12:10:00|1663.1|1662.1|1665.1|1664.1|1665.5|1664.5|1662.9|1661.9|0
1612268100000|2021-02-02 12:15:00|1665.5|1664.5|1663.6|1662.6|1666.4|1665.4|1663.6|1662.6|0
1612268400000|2021-02-02 12:20:00|1664|1663|1664.1|1663.1|1665|1664|1664|1663|0
1612268700000|2021-02-02 12:25:00|1664|1663|1664.5|1663.5|1664.5|1663.5|1663.1|1662.1|0
1612269000000|2021-02-02 12:30:00|1664.4|1663.4|1665|1664|1665|1664|1664.2|1663.2|0
1612269300000|2021-02-02 12:35:00|1666.1|1665.1|1666.4|1665.4|1666.6|1665.6|1665.9|1664.9|2
1612269600000|2021-02-02 12:40:00|1666.1|1665.1|1666.1|1665.1|1666.4|1665.4|1665.1|1664.1|0
1612269900000|2021-02-02 12:45:00|1666.4|1665.4|1665.9|1664.9|1666.6|1665.6|1665.5|1664.5|0
1612270200000|2021-02-02 12:50:00|1665.7|1664.7|1666.4|1665.4|1666.4|1665.4|1665.6|1664.6|0
1612270500000|2021-02-02 12:55:00|1666.1|1665.1|1664.4|1663.4|1666.1|1665.1|1664.4|1663.4|0
1612270800000|2021-02-02 13:00:00|1664.6|1663.6|1666.6|1665.6|1666.6|1665.6|1664.4|1663.4|0
1612271100000|2021-02-02 13:05:00|1666.4|1665.4|1666.4|1665.4|1666.4|1665.4|1665.9|1664.9|0
1612271400000|2021-02-02 13:10:00|1666.6|1665.6|1667.6|1666.6|1667.9|1666.9|1666.6|1665.6|0
1612271700000|2021-02-02 13:15:00|1667.4|1666.4|1667.1|1666.1|1667.9|1666.9|1666.4|1665.4|0
1612272000000|2021-02-02 13:20:00|1667.4|1666.4|1667.4|1666.4|1668.6|1667.6|1667.1|1666.1|0
1612272300000|2021-02-02 13:25:00|1667.1|1666.1|1666.4|1665.4|1667.4|1666.4|1665.1|1664.1|0
1612272600000|2021-02-02 13:30:00|1666.5|1665.5|1665.9|1664.9|1666.5|1665.5|1664.9|1663.9|1
1612272900000|2021-02-02 13:35:00|1665.6|1664.6|1665.6|1664.6|1666.4|1665.4|1665.6|1664.6|0
1612273200000|2021-02-02 13:40:00|1665.9|1664.9|1665.6|1664.6|1666.1|1665.1|1664.6|1663.6|0
1612273500000|2021-02-02 13:45:00|1665.9|1664.9|1665.9|1664.9|1666.1|1665.1|1665.4|1664.4|0
1612273800000|2021-02-02 13:50:00|1666|1665|1667.9|1666.9|1667.9|1666.9|1666|1665|0
1612274100000|2021-02-02 13:55:00|1667.6|1666.6|1665.6|1664.6|1667.6|1666.6|1665.6|1664.6|0
1612274400000|2021-02-02 14:00:00|1665.9|1664.9|1666.4|1665.4|1668.4|1667.4|1665.6|1664.6|0
1612274700000|2021-02-02 14:05:00|1666.1|1665.1|1667.1|1666.1|1667.1|1666.1|1666|1665|0
1612275000000|2021-02-02 14:10:00|1666.9|1665.9|1666.1|1665.1|1667.6|1666.6|1666.1|1665.1|0
1612275300000|2021-02-02 14:15:00|1666.2|1665.2|1666.1|1665.1|1667.6|1666.6|1666.1|1665.1|0
1612275600000|2021-02-02 14:20:00|1666.4|1665.4|1665.4|1664.4|1666.9|1665.9|1665.4|1664.4|0
1612275900000|2021-02-02 14:25:00|1664.9|1663.9|1665.6|1664.6|1665.6|1664.6|1663.9|1662.9|0
1612276200000|2021-02-02 14:30:00|1665.4|1664.4|1665.9|1664.9|1666.9|1665.9|1665.4|1664.4|0
1612276500000|2021-02-02 14:35:00|1666.1|1665.1|1666.9|1665.9|1667|1666|1664.9|1663.9|0
1612276800000|2021-02-02 14:40:00|1667|1666|1667.7|1666.7|1667.9|1666.9|1666.5|1665.5|0
1612277100000|2021-02-02 14:45:00|1667.9|1666.9|1669.2|1668.2|1669.4|1668.4|1667|1666|0
1612277400000|2021-02-02 14:50:00|1669.1|1668.1|1667.5|1666.5|1669.1|1668.1|1666.9|1665.9|0
1612277700000|2021-02-02 14:55:00|1667.7|1666.7|1668.7|1667.7|1669.6|1668.6|1667.7|1666.7|0
1612278000000|2021-02-02 15:00:00|1669|1668|1667.7|1666.7|1669.4|1668.4|1667.5|1666.5|0
1612278300000|2021-02-02 15:05:00|1667.6|1666.6|1666.4|1665.4|1667.7|1666.7|1665.6|1664.6|0
1612278600000|2021-02-02 15:10:00|1666.1|1665.1|1666.4|1665.4|1666.8|1665.8|1665.5|1664.5|0
1612278900000|2021-02-02 15:15:00|1666.5|1665.5|1666.3|1665.3|1667|1666|1665.6|1664.6|0
1612279200000|2021-02-02 15:20:00|1666.5|1665.5|1667.4|1666.4|1668.6|1667.6|1666.3|1665.3|0
1612279500000|2021-02-02 15:25:00|1667.5|1666.5|1668|1667|1668.4|1667.4|1666.9|1665.9|0
1612279800000|2021-02-02 15:30:00|1667.8|1666.8|1668.5|1667.5|1669.3|1668.3|1667.4|1666.4|0
1612280100000|2021-02-02 15:35:00|1668.4|1667.4|1669|1668|1669|1668|1668.3|1667.3|0
1612280400000|2021-02-02 15:40:00|1668.9|1667.9|1665.6|1664.6|1669|1668|1664.8|1663.8|0
1612280700000|2021-02-02 15:45:00|1665.9|1664.9|1666.6|1665.6|1667.4|1666.4|1665.9|1664.9|0
1612281000000|2021-02-02 15:50:00|1666.9|1665.9|1666.6|1665.6|1667|1666|1666|1665|27
1612339500000|2021-02-03 08:05:00|1681.5|1680.5|1680.6|1679.6|1682|1681|1677|1676|0
1612339800000|2021-02-03 08:10:00|1680.5|1679.5|1678.4|1677.4|1681.3|1680.3|1676.3|1675.3|0
1612340100000|2021-02-03 08:15:00|1678.6|1677.6|1678.3|1677.3|1679.4|1678.4|1675.3|1674.3|0
1612340400000|2021-02-03 08:20:00|1678.8|1677.8|1679.4|1678.4|1682.4|1681.4|1678.4|1677.4|2
1612340700000|2021-02-03 08:25:00|1679.5|1678.5|1681|1680|1682|1681|1679.4|1678.4|0
1612341000000|2021-02-03 08:30:00|1680.9|1679.9|1681.1|1680.1|1681.3|1680.3|1678.5|1677.5|0
1612341300000|2021-02-03 08:35:00|1681.3|1680.3|1680.1|1679.1|1683.1|1682.1|1679.6|1678.6|0
1612341600000|2021-02-03 08:40:00|1679.9|1678.9|1683|1682|1683.5|1682.5|1679.2|1678.2|0
1612341900000|2021-02-03 08:45:00|1682.7|1681.7|1678.5|1677.5|1683|1682|1677|1676|0
1612342200000|2021-02-03 08:50:00|1678.3|1677.3|1681|1680|1681.5|1680.5|1678.2|1677.2|0
1612342500000|2021-02-03 08:55:00|1681.1|1680.1|1683.2|1682.2|1683.2|1682.2|1681|1680|0
1612342800000|2021-02-03 09:00:00|1683|1682|1682.2|1681.2|1683|1682|1681.5|1680.5|0
1612343100000|2021-02-03 09:05:00|1682|1681|1681.7|1680.7|1683|1682|1680.2|1679.2|0
1612343400000|2021-02-03 09:10:00|1681.5|1680.5|1680.5|1679.5|1682.2|1681.2|1680.2|1679.2|0
1612343700000|2021-02-03 09:15:00|1680.7|1679.7|1680|1679|1681.5|1680.5|1679.5|1678.5|0
1612344000000|2021-02-03 09:20:00|1679.7|1678.7|1679.2|1678.2|1679.7|1678.7|1678.5|1677.5|0
1612344300000|2021-02-03 09:25:00|1679|1678|1677.2|1676.2|1679|1678|1677|1676|0
1612344600000|2021-02-03 09:30:00|1677.5|1676.5|1680.2|1679.2|1680.5|1679.5|1677.5|1676.5|0
1612344900000|2021-02-03 09:35:00|1680.3|1679.3|1680.7|1679.7|1682.2|1681.2|1679.5|1678.5|0
1612345200000|2021-02-03 09:40:00|1681|1680|1681.5|1680.5|1681.7|1680.7|1680.5|1679.5|0
1612345500000|2021-02-03 09:45:00|1681.7|1680.7|1681.7|1680.7|1682|1681|1680.2|1679.2|0
1612345800000|2021-02-03 09:50:00|1682|1681|1683|1682|1684.6|1683.6|1681.7|1680.7|0
1612346100000|2021-02-03 09:55:00|1683.1|1682.1|1683.7|1682.7|1684.6|1683.6|1682.7|1681.7|0
1612346400000|2021-02-03 10:00:00|1683.8|1682.8|1685.1|1684.1|1685.2|1684.2|1683.3|1682.3|0
1612346700000|2021-02-03 10:05:00|1685.2|1684.2|1684.8|1683.8|1685.5|1684.5|1684.2|1683.2|0
1612347000000|2021-02-03 10:10:00|1685|1684|1683.7|1682.7|1686.7|1685.7|1683.2|1682.2|0
1612347300000|2021-02-03 10:15:00|1683.8|1682.8|1684.8|1683.8|1685.2|1684.2|1683.8|1682.8|0
1612347600000|2021-02-03 10:20:00|1685|1684|1685.1|1684.1|1686|1685|1684.8|1683.8|0
1612347900000|2021-02-03 10:25:00|1685|1684|1686|1685|1686.1|1685.1|1685|1684|0
1612348200000|2021-02-03 10:30:00|1685.7|1684.7|1684.7|1683.7|1686|1685|1683.2|1682.2|2
1612348500000|2021-02-03 10:35:00|1684.8|1683.8|1684.1|1683.1|1685.1|1684.1|1684|1683|0
1612348800000|2021-02-03 10:40:00|1684|1683|1684.1|1683.1|1684.2|1683.2|1683|1682|0
1612349100000|2021-02-03 10:45:00|1684|1683|1681.7|1680.7|1684|1683|1681.5|1680.5|0
1612349400000|2021-02-03 10:50:00|1682|1681|1683.3|1682.3|1683.3|1682.3|1681|1680|0
1612349700000|2021-02-03 10:55:00|1683.5|1682.5|1682.2|1681.2|1683.5|1682.5|1682|1681|0
1612350000000|2021-02-03 11:00:00|1682|1681|1682.2|1681.2|1683|1682|1682|1681|0
1612350300000|2021-02-03 11:05:00|1682.1|1681.1|1682.2|1681.2|1682.5|1681.5|1681.7|1680.7|0
1612350600000|2021-02-03 11:10:00|1682.5|1681.5|1681.5|1680.5|1683|1682|1680.7|1679.7|0
1612350900000|2021-02-03 11:15:00|1681.2|1680.2|1684|1683|1684.1|1683.1|1680.8|1679.8|0
1612351200000|2021-02-03 11:20:00|1683.8|1682.8|1683.2|1682.2|1684|1683|1682.7|1681.7|0
1612351500000|2021-02-03 11:25:00|1683|1682|1684.2|1683.2|1684.5|1683.5|1682.7|1681.7|0
1612351800000|2021-02-03 11:30:00|1684.1|1683.1|1684.7|1683.7|1685|1684|1684|1683|0
1612352100000|2021-02-03 11:35:00|1684.8|1683.8|1685.2|1684.2|1686.7|1685.7|1684.1|1683.1|1
1612352400000|2021-02-03 11:40:00|1685|1684|1685.1|1684.1|1685.2|1684.2|1684|1683|2
1612352700000|2021-02-03 11:45:00|1685.2|1684.2|1685.3|1684.3|1686.5|1685.5|1685.2|1684.2|0
1612353000000|2021-02-03 11:50:00|1685.2|1684.2|1687|1686|1687|1686|1685.2|1684.2|0
1612353300000|2021-02-03 11:55:00|1686.7|1685.7|1686.7|1685.7|1687.5|1686.5|1686|1685|0
1612353600000|2021-02-03 12:00:00|1687.5|1686.5|1687|1686|1687.7|1686.7|1686.5|1685.5|0
1612353900000|2021-02-03 12:05:00|1686.7|1685.7|1687.5|1686.5|1687.7|1686.7|1686.5|1685.5|0
1612354200000|2021-02-03 12:10:00|1687.7|1686.7|1687.5|1686.5|1687.7|1686.7|1686.8|1685.8|0
1612354500000|2021-02-03 12:15:00|1687.2|1686.2|1688.5|1687.5|1688.7|1687.7|1686.7|1685.7|0
1612354800000|2021-02-03 12:20:00|1688.7|1687.7|1688.7|1687.7|1689.5|1688.5|1688|1687|0
1612355100000|2021-02-03 12:25:00|1688.5|1687.5|1688.5|1687.5|1689|1688|1687.8|1686.8|4
1612355400000|2021-02-03 12:30:00|1688.2|1687.2|1690.5|1689.5|1690.5|1689.5|1688.2|1687.2|0
1612355700000|2021-02-03 12:35:00|1691|1690|1689.7|1688.7|1691.2|1690.2|1689.2|1688.2|0
1612356000000|2021-02-03 12:40:00|1689.8|1688.8|1688.6|1687.6|1690.1|1689.1|1688.6|1687.6|0
1612356300000|2021-02-03 12:45:00|1688.5|1687.5|1688.1|1687.1|1688.8|1687.8|1687.3|1686.3|0
1612356600000|2021-02-03 12:50:00|1688.3|1687.3|1688.5|1687.5|1688.9|1687.9|1687.3|1686.3|0
1612356900000|2021-02-03 12:55:00|1688.8|1687.8|1688.9|1687.9|1690|1689|1688.8|1687.8|0
1612357200000|2021-02-03 13:00:00|1689|1688|1689.3|1688.3|1689.8|1688.8|1688.8|1687.8|0
1612357500000|2021-02-03 13:05:00|1689.5|1688.5|1689.5|1688.5|1689.9|1688.9|1688.9|1687.9|0
1612357800000|2021-02-03 13:10:00|1689.8|1688.8|1688.8|1687.8|1689.8|1688.8|1688.3|1687.3|0
1612358100000|2021-02-03 13:15:00|1689|1688|1689.5|1688.5|1689.8|1688.8|1688.9|1687.9|0
1612358400000|2021-02-03 13:20:00|1689.3|1688.3|1687.3|1686.3|1689.3|1688.3|1687.3|1686.3|0
1612358700000|2021-02-03 13:25:00|1687.1|1686.1|1687.1|1686.1|1687.5|1686.5|1687|1686|0
1612359000000|2021-02-03 13:30:00|1687|1686|1685.5|1684.5|1687.1|1686.1|1685.3|1684.3|0
1612359300000|2021-02-03 13:35:00|1685.4|1684.4|1686|1685|1686|1685|1684|1683|8
1612359600000|2021-02-03 13:40:00|1685.9|1684.9|1684.4|1683.4|1686|1685|1684.4|1683.4|0
1612359900000|2021-02-03 13:45:00|1684.5|1683.5|1683.9|1682.9|1684.6|1683.6|1683.3|1682.3|0
1612360200000|2021-02-03 13:50:00|1684|1683|1686.1|1685.1|1686.6|1685.6|1683.9|1682.9|0
1612360500000|2021-02-03 13:55:00|1686.3|1685.3|1687.5|1686.5|1687.5|1686.5|1685.8|1684.8|0
1612360800000|2021-02-03 14:00:00|1687.4|1686.4|1687.9|1686.9|1688.6|1687.6|1687.1|1686.1|6
1612361100000|2021-02-03 14:05:00|1688|1687|1688|1687|1688.4|1687.4|1687.1|1686.1|0
1612361400000|2021-02-03 14:10:00|1688.1|1687.1|1688.6|1687.6|1688.9|1687.9|1688|1687|0
1612361700000|2021-02-03 14:15:00|1688.3|1687.3|1688.6|1687.6|1688.8|1687.8|1688|1687|0
1612362000000|2021-02-03 14:20:00|1688.5|1687.5|1688.1|1687.1|1690|1689|1687.9|1686.9|0
1612362300000|2021-02-03 14:25:00|1688.3|1687.3|1687.6|1686.6|1688.4|1687.4|1686.8|1685.8|0
1612362600000|2021-02-03 14:30:00|1687.4|1686.4|1686.5|1685.5|1687.6|1686.6|1683.1|1682.1|0
1612362900000|2021-02-03 14:35:00|1686.6|1685.6|1683.1|1682.1|1687.5|1686.5|1683.1|1682.1|0
1612363200000|2021-02-03 14:40:00|1683.5|1682.5|1685|1684|1685.9|1684.9|1683.1|1682.1|0
1612363500000|2021-02-03 14:45:00|1684.9|1683.9|1683.4|1682.4|1685|1684|1682.1|1681.1|0
1612363800000|2021-02-03 14:50:00|1683.5|1682.5|1680.8|1679.8|1683.9|1682.9|1679.5|1678.5|0
1612364100000|2021-02-03 14:55:00|1680.9|1679.9|1680|1679|1681.3|1680.3|1679.5|1678.5|0
1612364400000|2021-02-03 15:00:00|1680.1|1679.1|1682|1681|1682.1|1681.1|1680.1|1679.1|7
1612364700000|2021-02-03 15:05:00|1682.3|1681.3|1680|1679|1683.4|1682.4|1679|1678|0
1612365000000|2021-02-03 15:10:00|1679.9|1678.9|1676.2|1675.2|1679.9|1678.9|1676.2|1675.2|0
1612365300000|2021-02-03 15:15:00|1676.4|1675.4|1675.6|1674.6|1677.5|1676.5|1674.7|1673.7|0
1612365600000|2021-02-03 15:20:00|1675.7|1674.7|1672.4|1671.4|1675.9|1674.9|1671.9|1670.9|1
1612365900000|2021-02-03 15:25:00|1672|1671|1671.4|1670.4|1672.2|1671.2|1670.2|1669.2|0
1612366200000|2021-02-03 15:30:00|1671.5|1670.5|1673.2|1672.2|1674.4|1673.4|1671.4|1670.4|0
1612366500000|2021-02-03 15:35:00|1673.1|1672.1|1672.9|1671.9|1673.4|1672.4|1672.4|1671.4|0
1612366800000|2021-02-03 15:40:00|1673|1672|1673.7|1672.7|1673.7|1672.7|1672.4|1671.4|0
1612367100000|2021-02-03 15:45:00|1674|1673|1675.1|1674.1|1675.6|1674.6|1673.7|1672.7|0
1612367400000|2021-02-03 15:50:00|1674.9|1673.9|1676.5|1675.5|1677.4|1676.4|1674.5|1673.5|4
1612426800000|2021-02-04 08:20:00|1690.5|1689.5|1691.5|1690.5|1692.7|1691.7|1690.5|1689.5|0
1612427100000|2021-02-04 08:25:00|1691.6|1690.6|1696|1695|1696|1695|1691.5|1690.5|0
1612427400000|2021-02-04 08:30:00|1696.1|1695.1|1696.6|1695.6|1697|1696|1694.7|1693.7|0
1612427700000|2021-02-04 08:35:00|1696.9|1695.9|1695|1694|1698.5|1697.5|1695|1694|0
1612428000000|2021-02-04 08:40:00|1695.1|1694.1|1697|1696|1697.2|1696.2|1693.5|1692.5|3
1612428300000|2021-02-04 08:45:00|1696.9|1695.9|1695.6|1694.6|1696.9|1695.9|1695.1|1694.1|0
1612428600000|2021-02-04 08:50:00|1695.5|1694.5|1694.5|1693.5|1696.7|1695.7|1692.2|1691.2|0
1612428900000|2021-02-04 08:55:00|1694.2|1693.2|1690.5|1689.5|1694.6|1693.6|1690.2|1689.2|30
1612429200000|2021-02-04 09:00:00|1690.6|1689.6|1690|1689|1691.9|1690.9|1689.9|1688.9|0
1612429500000|2021-02-04 09:05:00|1690.2|1689.2|1690.2|1689.2|1691.2|1690.2|1689.4|1688.4|0
1612429800000|2021-02-04 09:10:00|1690.1|1689.1|1691.4|1690.4|1691.9|1690.9|1690.1|1689.1|0
1612430100000|2021-02-04 09:15:00|1691.2|1690.2|1691.4|1690.4|1692.5|1691.5|1690.6|1689.6|0
1612430400000|2021-02-04 09:20:00|1691.2|1690.2|1691.4|1690.4|1692.5|1691.5|1690.7|1689.7|0
1612430700000|2021-02-04 09:25:00|1691.2|1690.2|1692.1|1691.1|1692.7|1691.7|1691|1690|0
1612431000000|2021-02-04 09:30:00|1692.2|1691.2|1690.7|1689.7|1693.1|1692.1|1690.6|1689.6|0
1612431300000|2021-02-04 09:35:00|1690.6|1689.6|1689.2|1688.2|1690.6|1689.6|1688.4|1687.4|0
1612431600000|2021-02-04 09:40:00|1689.4|1688.4|1688.5|1687.5|1689.5|1688.5|1687.1|1686.1|0
1612431900000|2021-02-04 09:45:00|1688.4|1687.4|1690.2|1689.2|1690.4|1689.4|1688.2|1687.2|0
1612432200000|2021-02-04 09:50:00|1690.1|1689.1|1689.1|1688.1|1690.7|1689.7|1689.1|1688.1|0
1612432500000|2021-02-04 09:55:00|1689.4|1688.4|1688.6|1687.6|1689.7|1688.7|1688.4|1687.4|0
1612432800000|2021-02-04 10:00:00|1688.7|1687.7|1687.1|1686.1|1688.9|1687.9|1687|1686|0
1612433100000|2021-02-04 10:05:00|1687.2|1686.2|1684.4|1683.4|1687.4|1686.4|1684.1|1683.1|0
1612433400000|2021-02-04 10:10:00|1684.2|1683.2|1682.7|1681.7|1684.6|1683.6|1682|1681|0
1612433700000|2021-02-04 10:15:00|1682.9|1681.9|1684.1|1683.1|1684.4|1683.4|1682.6|1681.6|0
1612434000000|2021-02-04 10:20:00|1683.9|1682.9|1683.5|1682.5|1684.1|1683.1|1682.4|1681.4|0
1612434300000|2021-02-04 10:25:00|1683.7|1682.7|1683.1|1682.1|1684.4|1683.4|1682.9|1681.9|0
1612434600000|2021-02-04 10:30:00|1683|1682|1682.2|1681.2|1683.2|1682.2|1682.2|1681.2|0
1612434900000|2021-02-04 10:35:00|1682.4|1681.4|1681.7|1680.7|1682.5|1681.5|1681.7|1680.7|0
1612435200000|2021-02-04 10:40:00|1681.6|1680.6|1682.6|1681.6|1682.6|1681.6|1681.6|1680.6|0
1612435500000|2021-02-04 10:45:00|1683.1|1682.1|1681.5|1680.5|1683.2|1682.2|1681.1|1680.1|0
1612435800000|2021-02-04 10:50:00|1681.6|1680.6|1680.7|1679.7|1682|1681|1680.5|1679.5|0
1612436100000|2021-02-04 10:55:00|1680.9|1679.9|1680.7|1679.7|1681.6|1680.6|1679.9|1678.9|0
1612436400000|2021-02-04 11:00:00|1680.9|1679.9|1679.4|1678.4|1681.1|1680.1|1678.9|1677.9|0
1612436700000|2021-02-04 11:05:00|1679.5|1678.5|1680.5|1679.5|1680.9|1679.9|1679.4|1678.4|0
1612437000000|2021-02-04 11:10:00|1680.4|1679.4|1680.9|1679.9|1680.9|1679.9|1679.6|1678.6|0
1612437300000|2021-02-04 11:15:00|1681|1680|1682.4|1681.4|1682.4|1681.4|1680.9|1679.9|0
1612437600000|2021-02-04 11:20:00|1682.2|1681.2|1682|1681|1682.9|1681.9|1682|1681|0
1612437900000|2021-02-04 11:25:00|1681.7|1680.7|1680.7|1679.7|1681.7|1680.7|1680.5|1679.5|7
1612438200000|2021-02-04 11:30:00|1680.5|1679.5|1682|1681|1682.5|1681.5|1680.5|1679.5|0
1612438500000|2021-02-04 11:35:00|1682.2|1681.2|1682.9|1681.9|1682.9|1681.9|1681.7|1680.7|0
1612438800000|2021-02-04 11:40:00|1682.7|1681.7|1681.4|1680.4|1682.9|1681.9|1681.4|1680.4|0
1612439100000|2021-02-04 11:45:00|1681.5|1680.5|1679.9|1678.9|1681.5|1680.5|1679.9|1678.9|0
1612439400000|2021-02-04 11:50:00|1680|1679|1681.6|1680.6|1683|1682|1680|1679|13
1612439700000|2021-02-04 11:55:00|1681.9|1680.9|1684|1683|1684|1683|1681.7|1680.7|0
1612440000000|2021-02-04 12:00:00|1684.9|1683.9|1681.2|1680.2|1685.5|1684.5|1680.7|1679.7|0
1612440300000|2021-02-04 12:05:00|1681.4|1680.4|1680.7|1679.7|1682.2|1681.2|1680.5|1679.5|0
1612440600000|2021-02-04 12:10:00|1680.9|1679.9|1680.2|1679.2|1681.4|1680.4|1680.1|1679.1|0
1612440900000|2021-02-04 12:15:00|1680.1|1679.1|1678.6|1677.6|1681|1680|1678.6|1677.6|0
1612441200000|2021-02-04 12:20:00|1678.7|1677.7|1678.6|1677.6|1679.5|1678.5|1678.5|1677.5|0
1612441500000|2021-02-04 12:25:00|1678.7|1677.7|1678.4|1677.4|1678.9|1677.9|1677.7|1676.7|0
1612441800000|2021-02-04 12:30:00|1678.2|1677.2|1678.4|1677.4|1678.5|1677.5|1677.4|1676.4|0
1612442100000|2021-02-04 12:35:00|1678.5|1677.5|1677.4|1676.4|1678.9|1677.9|1677.4|1676.4|0
1612442400000|2021-02-04 12:40:00|1677.5|1676.5|1677.4|1676.4|1677.9|1676.9|1677.3|1676.3|0
1612442700000|2021-02-04 12:45:00|1677.5|1676.5|1678.6|1677.6|1679.9|1678.9|1677.5|1676.5|0
1612443000000|2021-02-04 12:50:00|1678.4|1677.4|1679.9|1678.9|1679.9|1678.9|1677.6|1676.6|0
1612443300000|2021-02-04 12:55:00|1679.6|1678.6|1677.9|1676.9|1679.9|1678.9|1677.9|1676.9|0
1612443600000|2021-02-04 13:00:00|1677.6|1676.6|1678.4|1677.4|1678.6|1677.6|1677.6|1676.6|0
1612443900000|2021-02-04 13:05:00|1678.6|1677.6|1676.9|1675.9|1678.9|1677.9|1676.9|1675.9|0
1612444200000|2021-02-04 13:10:00|1677.1|1676.1|1677.4|1676.4|1677.9|1676.9|1676.9|1675.9|0
1612444500000|2021-02-04 13:15:00|1677.6|1676.6|1677.4|1676.4|1677.6|1676.6|1676.9|1675.9|0
1612444800000|2021-02-04 13:20:00|1677.6|1676.6|1676.9|1675.9|1677.6|1676.6|1676.1|1675.1|0
1612445100000|2021-02-04 13:25:00|1676.6|1675.6|1675.9|1674.9|1676.9|1675.9|1675.6|1674.6|0
1612445400000|2021-02-04 13:30:00|1675.6|1674.6|1675.4|1674.4|1676.1|1675.1|1675.4|1674.4|0
1612445700000|2021-02-04 13:35:00|1674.9|1673.9|1674.4|1673.4|1674.9|1673.9|1674.1|1673.1|0
1612446000000|2021-02-04 13:40:00|1674.6|1673.6|1675.1|1674.1|1675.6|1674.6|1674.6|1673.6|0
1612446300000|2021-02-04 13:45:00|1674.9|1673.9|1675.6|1674.6|1675.6|1674.6|1673.4|1672.4|0
1612446600000|2021-02-04 13:50:00|1675.9|1674.9|1674.4|1673.4|1675.9|1674.9|1674.4|1673.4|0
1612446900000|2021-02-04 13:55:00|1674.6|1673.6|1673.9|1672.9|1674.6|1673.6|1673.4|1672.4|0
1612447200000|2021-02-04 14:00:00|1673.6|1672.6|1671.1|1670.1|1673.6|1672.6|1671.1|1670.1|0
1612447500000|2021-02-04 14:05:00|1671.4|1670.4|1670.4|1669.4|1671.6|1670.6|1669.4|1668.4|0
1612447800000|2021-02-04 14:10:00|1670.6|1669.6|1670.9|1669.9|1671.1|1670.1|1669.6|1668.6|0
1612448100000|2021-02-04 14:15:00|1670.6|1669.6|1667.1|1666.1|1671.1|1670.1|1667.1|1666.1|0
1612448400000|2021-02-04 14:20:00|1666.9|1665.9|1666.9|1665.9|1667.4|1666.4|1665.9|1664.9|0
1612448700000|2021-02-04 14:25:00|1666.6|1665.6|1665.6|1664.6|1667.4|1666.4|1665.1|1664.1|3
1612449000000|2021-02-04 14:30:00|1665.9|1664.9|1663.4|1662.4|1668|1667|1662.9|1661.9|19
1612449300000|2021-02-04 14:35:00|1663.6|1662.6|1664.8|1663.8|1664.9|1663.9|1662.9|1661.9|0
1612449600000|2021-02-04 14:40:00|1664.6|1663.6|1662.6|1661.6|1664.9|1663.9|1662.6|1661.6|0
1612449900000|2021-02-04 14:45:00|1662.9|1661.9|1663.6|1662.6|1663.9|1662.9|1662.4|1661.4|0
1612450200000|2021-02-04 14:50:00|1663.4|1662.4|1664.4|1663.4|1664.4|1663.4|1662.6|1661.6|0
1612450500000|2021-02-04 14:55:00|1664.1|1663.1|1662.4|1661.4|1664.1|1663.1|1661.4|1660.4|0
1612450800000|2021-02-04 15:00:00|1662.6|1661.6|1665.6|1664.6|1665.6|1664.6|1662.4|1661.4|0
1612451100000|2021-02-04 15:05:00|1665.9|1664.9|1668.4|1667.4|1668.4|1667.4|1665.9|1664.9|13
1612451400000|2021-02-04 15:10:00|1668.7|1667.7|1670.4|1669.4|1670.9|1669.9|1668.7|1667.7|0
1612451700000|2021-02-04 15:15:00|1670.7|1669.7|1671.4|1670.4|1671.7|1670.7|1670.2|1669.2|0
1612452000000|2021-02-04 15:20:00|1671.2|1670.2|1670.2|1669.2|1671.7|1670.7|1669.4|1668.4|0
1612452300000|2021-02-04 15:25:00|1669.9|1668.9|1666.2|1665.2|1670.2|1669.2|1665.7|1664.7|0
1612452600000|2021-02-04 15:30:00|1665.9|1664.9|1665.2|1664.2|1666.2|1665.2|1664.4|1663.4|0
1612452900000|2021-02-04 15:35:00|1665.4|1664.4|1664.7|1663.7|1667.2|1666.2|1664.4|1663.4|0
1612453200000|2021-02-04 15:40:00|1664.4|1663.4|1665.7|1664.7|1666.2|1665.2|1664.4|1663.4|0
1612453500000|2021-02-04 15:45:00|1665.9|1664.9|1665.4|1664.4|1666.2|1665.2|1664.9|1663.9|0
1612453800000|2021-02-04 15:50:00|1665.7|1664.7|1665.9|1664.9|1668.1|1667.1|1665.1|1664.1|14
1612513200000|2021-02-05 08:20:00|1684.7|1683.7|1682.8|1681.8|1685.8|1684.8|1682.8|1681.8|3
1612513500000|2021-02-05 08:25:00|1682.7|1681.7|1680.2|1679.2|1682.9|1681.9|1680.2|1679.2|0
1612513800000|2021-02-05 08:30:00|1679.9|1678.9|1682.4|1681.4|1682.4|1681.4|1679.7|1678.7|0
1612514100000|2021-02-05 08:35:00|1682.2|1681.2|1683.7|1682.7|1685.2|1684.2|1681.7|1680.7|0
1612514400000|2021-02-05 08:40:00|1683.4|1682.4|1682.9|1681.9|1683.7|1682.7|1681.3|1680.3|0
1612514700000|2021-02-05 08:45:00|1683.2|1682.2|1683.7|1682.7|1684.7|1683.7|1682.7|1681.7|0
1612515000000|2021-02-05 08:50:00|1683.9|1682.9|1682.2|1681.2|1683.9|1682.9|1682.2|1681.2|0
1612515300000|2021-02-05 08:55:00|1681.9|1680.9|1683.9|1682.9|1683.9|1682.9|1681.3|1680.3|0
1612515600000|2021-02-05 09:00:00|1683.7|1682.7|1681.4|1680.4|1684.2|1683.2|1681.4|1680.4|0
1612515900000|2021-02-05 09:05:00|1681.7|1680.7|1682.2|1681.2|1682.4|1681.4|1680.7|1679.7|0
1612516200000|2021-02-05 09:10:00|1681.9|1680.9|1682.4|1681.4|1682.9|1681.9|1681.2|1680.2|0
1612516500000|2021-02-05 09:15:00|1682.7|1681.7|1683.7|1682.7|1684.4|1683.4|1682.7|1681.7|0
1612516800000|2021-02-05 09:20:00|1683.9|1682.9|1683.7|1682.7|1684.8|1683.8|1683.2|1682.2|0
1612517100000|2021-02-05 09:25:00|1683.9|1682.9|1684.2|1683.2|1684.7|1683.7|1682.9|1681.9|0
1612517400000|2021-02-05 09:30:00|1684.4|1683.4|1685.2|1684.2|1685.4|1684.4|1683.9|1682.9|0
1612517700000|2021-02-05 09:35:00|1685.4|1684.4|1684.9|1683.9|1685.7|1684.7|1684.4|1683.4|0
1612518000000|2021-02-05 09:40:00|1685.2|1684.2|1685.7|1684.7|1686|1685|1684.4|1683.4|0
1612518300000|2021-02-05 09:45:00|1685.4|1684.4|1685.2|1684.2|1685.9|1684.9|1685.2|1684.2|0
1612518600000|2021-02-05 09:50:00|1685.4|1684.4|1686.9|1685.9|1687.2|1686.2|1685.4|1684.4|0
1612518900000|2021-02-05 09:55:00|1686.7|1685.7|1684.4|1683.4|1686.7|1685.7|1684.4|1683.4|0
1612519200000|2021-02-05 10:00:00|1684.2|1683.2|1685.2|1684.2|1685.2|1684.2|1683.9|1682.9|0
1612519500000|2021-02-05 10:05:00|1685.4|1684.4|1683.9|1682.9|1685.8|1684.8|1683.8|1682.8|0
1612519800000|2021-02-05 10:10:00|1683.8|1682.8|1683.9|1682.9|1684.3|1683.3|1683.8|1682.8|0
1612520100000|2021-02-05 10:15:00|1684|1683|1683.7|1682.7|1684.2|1683.2|1683.2|1682.2|0
1612520400000|2021-02-05 10:20:00|1683.5|1682.5|1683.9|1682.9|1683.9|1682.9|1683.3|1682.3|0
1612520700000|2021-02-05 10:25:00|1684|1683|1686.4|1685.4|1686.9|1685.9|1683.9|1682.9|1
1612521000000|2021-02-05 10:30:00|1686.2|1685.2|1684.4|1683.4|1686.2|1685.2|1684.4|1683.4|0
1612521300000|2021-02-05 10:35:00|1684.2|1683.2|1683.7|1682.7|1684.4|1683.4|1683.2|1682.2|0
1612521600000|2021-02-05 10:40:00|1683.9|1682.9|1684.4|1683.4|1684.4|1683.4|1683.2|1682.2|0
1612521900000|2021-02-05 10:45:00|1684.2|1683.2|1684.2|1683.2|1684.4|1683.4|1683.4|1682.4|0
1612522200000|2021-02-05 10:50:00|1684.4|1683.4|1683.4|1682.4|1684.7|1683.7|1683.4|1682.4|0
1612522500000|2021-02-05 10:55:00|1683.7|1682.7|1682.9|1681.9|1683.9|1682.9|1682.9|1681.9|0
1612522800000|2021-02-05 11:00:00|1683.2|1682.2|1683.9|1682.9|1684.7|1683.7|1682.9|1681.9|0
1612523100000|2021-02-05 11:05:00|1683.4|1682.4|1683.4|1682.4|1683.9|1682.9|1683.2|1682.2|0
1612523400000|2021-02-05 11:10:00|1683.9|1682.9|1682.4|1681.4|1683.9|1682.9|1682.4|1681.4|0
1612523700000|2021-02-05 11:15:00|1682.2|1681.2|1682.4|1681.4|1683.2|1682.2|1681.9|1680.9|0
1612524000000|2021-02-05 11:20:00|1682.2|1681.2|1682.4|1681.4|1682.4|1681.4|1680.9|1679.9|0
1612524300000|2021-02-05 11:25:00|1682.7|1681.7|1682.9|1681.9|1683.2|1682.2|1681.9|1680.9|0
1612524600000|2021-02-05 11:30:00|1683.2|1682.2|1682.9|1681.9|1683.2|1682.2|1681.7|1680.7|0
1612524900000|2021-02-05 11:35:00|1682.7|1681.7|1683.2|1682.2|1683.2|1682.2|1681.9|1680.9|0
1612525200000|2021-02-05 11:40:00|1682.9|1681.9|1682.4|1681.4|1683.2|1682.2|1682.4|1681.4|0
1612525500000|2021-02-05 11:45:00|1682.2|1681.2|1683.2|1682.2|1683.2|1682.2|1681.9|1680.9|0
1612525800000|2021-02-05 11:50:00|1683.4|1682.4|1683.2|1682.2|1683.9|1682.9|1682.7|1681.7|0
1612526100000|2021-02-05 11:55:00|1683.4|1682.4|1683.2|1682.2|1683.7|1682.7|1682.7|1681.7|0
1612526400000|2021-02-05 12:00:00|1683.4|1682.4|1683.9|1682.9|1684.4|1683.4|1683.4|1682.4|0
1612526700000|2021-02-05 12:05:00|1683.7|1682.7|1683|1682|1683.9|1682.9|1683|1682|0
1612527000000|2021-02-05 12:10:00|1683.2|1682.2|1684.2|1683.2|1684.4|1683.4|1683.2|1682.2|0
1612527300000|2021-02-05 12:15:00|1683.9|1682.9|1683|1682|1683.9|1682.9|1683|1682|0
1612527600000|2021-02-05 12:20:00|1682.9|1681.9|1683.2|1682.2|1683.2|1682.2|1682.8|1681.8|0
1612527900000|2021-02-05 12:25:00|1683|1682|1682.2|1681.2|1683|1682|1682.2|1681.2|0
1612528200000|2021-02-05 12:30:00|1682|1681|1678.4|1677.4|1682.2|1681.2|1678.4|1677.4|1
1612528500000|2021-02-05 12:35:00|1678.2|1677.2|1679.2|1678.2|1679.2|1678.2|1677.9|1676.9|0
1612528800000|2021-02-05 12:40:00|1679.4|1678.4|1678.9|1677.9|1679.9|1678.9|1678.4|1677.4|0
1612529100000|2021-02-05 12:45:00|1679.2|1678.2|1679.2|1678.2|1679.4|1678.4|1678.7|1677.7|0
1612529400000|2021-02-05 12:50:00|1679.4|1678.4|1677.4|1676.4|1679.7|1678.7|1677.4|1676.4|0
1612529700000|2021-02-05 12:55:00|1677.2|1676.2|1677.7|1676.7|1677.9|1676.9|1676.7|1675.7|0
1612530000000|2021-02-05 13:00:00|1677.9|1676.9|1678.2|1677.2|1678.4|1677.4|1677.7|1676.7|0
1612530300000|2021-02-05 13:05:00|1677.9|1676.9|1676.7|1675.7|1678.2|1677.2|1676.4|1675.4|0
1612530600000|2021-02-05 13:10:00|1676.9|1675.9|1677|1676|1677.5|1676.5|1676.4|1675.4|0
1612530900000|2021-02-05 13:15:00|1677.2|1676.2|1675.7|1674.7|1677.3|1676.3|1675.4|1674.4|0
1612531200000|2021-02-05 13:20:00|1675.5|1674.5|1677.7|1676.7|1677.9|1676.9|1675.5|1674.5|0
1612531500000|2021-02-05 13:25:00|1677.9|1676.9|1679.2|1678.2|1679.4|1678.4|1677.9|1676.9|0
1612531800000|2021-02-05 13:30:00|1679|1678|1679.2|1678.2|1679.4|1678.4|1677.7|1676.7|0
1612532100000|2021-02-05 13:35:00|1679.4|1678.4|1681|1680|1681.7|1680.7|1679.4|1678.4|0
1612532400000|2021-02-05 13:40:00|1680.9|1679.9|1680.2|1679.2|1681|1680|1679.9|1678.9|0
1612532700000|2021-02-05 13:45:00|1680.4|1679.4|1680.2|1679.2|1681.4|1680.4|1679.9|1678.9|0
1612533000000|2021-02-05 13:50:00|1680.4|1679.4|1679.9|1678.9|1680.7|1679.7|1679.9|1678.9|0
1612533300000|2021-02-05 13:55:00|1680.2|1679.2|1678.4|1677.4|1680.2|1679.2|1678.4|1677.4|0
1612533600000|2021-02-05 14:00:00|1678.7|1677.7|1679.7|1678.7|1679.9|1678.9|1678.4|1677.4|0
1612533900000|2021-02-05 14:05:00|1679.4|1678.4|1679.4|1678.4|1679.7|1678.7|1679.2|1678.2|0
1612534200000|2021-02-05 14:10:00|1679.7|1678.7|1679.4|1678.4|1680.7|1679.7|1679.2|1678.2|0
1612534500000|2021-02-05 14:15:00|1679.2|1678.2|1679.2|1678.2|1680.2|1679.2|1679.2|1678.2|0
1612534800000|2021-02-05 14:20:00|1679.4|1678.4|1679.9|1678.9|1680.4|1679.4|1679.4|1678.4|0
1612535100000|2021-02-05 14:25:00|1680.2|1679.2|1679.4|1678.4|1680.2|1679.2|1678.4|1677.4|0
1612535400000|2021-02-05 14:30:00|1679.2|1678.2|1676.9|1675.9|1679.2|1678.2|1676.4|1675.4|0
1612535700000|2021-02-05 14:35:00|1676.7|1675.7|1677.7|1676.7|1677.9|1676.9|1676.2|1675.2|0
1612536000000|2021-02-05 14:40:00|1677.9|1676.9|1676.4|1675.4|1678.2|1677.2|1676.4|1675.4|0
1612536300000|2021-02-05 14:45:00|1676.7|1675.7|1677.2|1676.2|1677.7|1676.7|1676.3|1675.3|0
1612536600000|2021-02-05 14:50:00|1676.9|1675.9|1676.7|1675.7|1677.9|1676.9|1675.9|1674.9|0
1612536900000|2021-02-05 14:55:00|1676.9|1675.9|1676.7|1675.7|1676.9|1675.9|1675.8|1674.8|0
1612537200000|2021-02-05 15:00:00|1676.4|1675.4|1675.2|1674.2|1677.2|1676.2|1674.9|1673.9|0
1612537500000|2021-02-05 15:05:00|1674.9|1673.9|1673|1672|1675.5|1674.5|1673|1672|0
1612537800000|2021-02-05 15:10:00|1673.2|1672.2|1673|1672|1673.5|1672.5|1672.5|1671.5|0
1612538100000|2021-02-05 15:15:00|1672.7|1671.7|1674.8|1673.8|1675.3|1674.3|1672.5|1671.5|3
1612538400000|2021-02-05 15:20:00|1675.3|1674.3|1673.5|1672.5|1676.2|1675.2|1673.5|1672.5|0
1612538700000|2021-02-05 15:25:00|1673.6|1672.6|1675.2|1674.2|1675.5|1674.5|1673.6|1672.6|0
1612539000000|2021-02-05 15:30:00|1675.5|1674.5|1676.5|1675.5|1676.7|1675.7|1675.1|1674.1|0
1612539300000|2021-02-05 15:35:00|1676.7|1675.7|1674.7|1673.7|1677|1676|1674.5|1673.5|0
1612539600000|2021-02-05 15:40:00|1675|1674|1675.7|1674.7|1676.2|1675.2|1674.5|1673.5|0
1612539900000|2021-02-05 15:45:00|1676|1675|1677|1676|1677|1676|1675.5|1674.5|0
1612540200000|2021-02-05 15:50:00|1676.7|1675.7|1677.8|1676.8|1679.1|1678.1|1676.5|1675.5|17
1612772700000|2021-02-08 08:25:00|1681.6|1680.6|1680.1|1679.1|1681.6|1680.6|1679.7|1678.7|0
1612773000000|2021-02-08 08:30:00|1680.3|1679.3|1679|1678|1681.2|1680.2|1678.7|1677.7|0
1612773300000|2021-02-08 08:35:00|1679.1|1678.1|1677.7|1676.7|1679.7|1678.7|1676.3|1675.3|0
1612773600000|2021-02-08 08:40:00|1677.4|1676.4|1677.3|1676.3|1678.9|1677.9|1676.7|1675.7|0
1612773900000|2021-02-08 08:45:00|1677.4|1676.4|1679.4|1678.4|1679.4|1678.4|1677.3|1676.3|0
1612774200000|2021-02-08 08:50:00|1679.3|1678.3|1680.3|1679.3|1680.3|1679.3|1678.9|1677.9|0
1612774500000|2021-02-08 08:55:00|1680.4|1679.4|1678.6|1677.6|1681.7|1680.7|1678.6|1677.6|0
1612774800000|2021-02-08 09:00:00|1678.4|1677.4|1681.3|1680.3|1681.9|1680.9|1677.9|1676.9|0
1612775100000|2021-02-08 09:05:00|1681.4|1680.4|1681.1|1680.1|1682.1|1681.1|1680.4|1679.4|0
1612775400000|2021-02-08 09:10:00|1680.9|1679.9|1680.1|1679.1|1681.4|1680.4|1680.1|1679.1|0
1612775700000|2021-02-08 09:15:00|1679.9|1678.9|1678.7|1677.7|1680.4|1679.4|1678.6|1677.6|0
1612776000000|2021-02-08 09:20:00|1678.8|1677.8|1677.4|1676.4|1678.8|1677.8|1677.2|1676.2|0
1612776300000|2021-02-08 09:25:00|1677.6|1676.6|1675.7|1674.7|1678.2|1677.2|1675.6|1674.6|0
1612776600000|2021-02-08 09:30:00|1675.8|1674.8|1679.1|1678.1|1679.1|1678.1|1675.8|1674.8|0
1612776900000|2021-02-08 09:35:00|1679.4|1678.4|1679.6|1678.6|1680.1|1679.1|1678.2|1677.2|0
1612777200000|2021-02-08 09:40:00|1679.7|1678.7|1678.4|1677.4|1679.8|1678.8|1678.4|1677.4|0
1612777500000|2021-02-08 09:45:00|1678.7|1677.7|1681.7|1680.7|1681.7|1680.7|1678.4|1677.4|0
1612777800000|2021-02-08 09:50:00|1681.8|1680.8|1681.9|1680.9|1683.9|1682.9|1681.8|1680.8|0
1612778100000|2021-02-08 09:55:00|1682.1|1681.1|1681.9|1680.9|1683.1|1682.1|1681.9|1680.9|0
1612778400000|2021-02-08 10:00:00|1681.8|1680.8|1680.9|1679.9|1682.1|1681.1|1679.9|1678.9|0
1612778700000|2021-02-08 10:05:00|1681.1|1680.1|1681.4|1680.4|1682.7|1681.7|1680.9|1679.9|0
1612779000000|2021-02-08 10:10:00|1681.3|1680.3|1679.9|1678.9|1681.8|1680.8|1679.8|1678.8|0
1612779300000|2021-02-08 10:15:00|1680.1|1679.1|1678.4|1677.4|1680.7|1679.7|1678.4|1677.4|0
1612779600000|2021-02-08 10:20:00|1678.2|1677.2|1678.4|1677.4|1678.4|1677.4|1676.4|1675.4|0
1612779900000|2021-02-08 10:25:00|1678.7|1677.7|1678.9|1677.9|1679.8|1678.8|1678.3|1677.3|0
1612780200000|2021-02-08 10:30:00|1678.8|1677.8|1676.9|1675.9|1678.9|1677.9|1676.9|1675.9|0
1612780500000|2021-02-08 10:35:00|1677.2|1676.2|1677.2|1676.2|1677.4|1676.4|1676.7|1675.7|0
1612780800000|2021-02-08 10:40:00|1677.3|1676.3|1676.9|1675.9|1677.6|1676.6|1676.4|1675.4|0
1612781100000|2021-02-08 10:45:00|1677.2|1676.2|1677.1|1676.1|1677.4|1676.4|1676.7|1675.7|0
1612781400000|2021-02-08 10:50:00|1677.2|1676.2|1677.2|1676.2|1678.1|1677.1|1676.9|1675.9|0
1612781700000|2021-02-08 10:55:00|1677.4|1676.4|1676.9|1675.9|1677.9|1676.9|1676.9|1675.9|0
1612782000000|2021-02-08 11:00:00|1677.1|1676.1|1677.4|1676.4|1678.2|1677.2|1677.1|1676.1|0
1612782300000|2021-02-08 11:05:00|1677.3|1676.3|1678.2|1677.2|1678.3|1677.3|1677.3|1676.3|0
1612782600000|2021-02-08 11:10:00|1677.6|1676.6|1677.4|1676.4|1677.9|1676.9|1676.9|1675.9|0
1612782900000|2021-02-08 11:15:00|1677.3|1676.3|1676.7|1675.7|1678.2|1677.2|1676.7|1675.7|1
1612783200000|2021-02-08 11:20:00|1676.8|1675.8|1677.4|1676.4|1677.8|1676.8|1676.7|1675.7|0
1612783500000|2021-02-08 11:25:00|1677.2|1676.2|1675.9|1674.9|1677.2|1676.2|1675.7|1674.7|0
1612783800000|2021-02-08 11:30:00|1675.7|1674.7|1674.4|1673.4|1675.9|1674.9|1674.2|1673.2|0
1612784100000|2021-02-08 11:35:00|1674.9|1673.9|1672.7|1671.7|1674.9|1673.9|1672.4|1671.4|0
1612784400000|2021-02-08 11:40:00|1672.9|1671.9|1673.9|1672.9|1673.9|1672.9|1672.4|1671.4|0
1612784700000|2021-02-08 11:45:00|1674.2|1673.2|1672.4|1671.4|1674.2|1673.2|1672.4|1671.4|0
1612785000000|2021-02-08 11:50:00|1672.2|1671.2|1673.7|1672.7|1674.2|1673.2|1672.1|1671.1|0
1612785300000|2021-02-08 11:55:00|1673.9|1672.9|1674.4|1673.4|1674.9|1673.9|1672.7|1671.7|0
1612785600000|2021-02-08 12:00:00|1674.3|1673.3|1674.4|1673.4|1674.9|1673.9|1673.9|1672.9|0
1612785900000|2021-02-08 12:05:00|1674.3|1673.3|1673.9|1672.9|1674.4|1673.4|1673.7|1672.7|0
1612786200000|2021-02-08 12:10:00|1674.1|1673.1|1673.4|1672.4|1674.2|1673.2|1673.4|1672.4|0
1612786500000|2021-02-08 12:15:00|1673.2|1672.2|1673.8|1672.8|1673.8|1672.8|1672.9|1671.9|0
1612786800000|2021-02-08 12:20:00|1673.7|1672.7|1674.2|1673.2|1674.3|1673.3|1673.6|1672.6|0
1612787100000|2021-02-08 12:25:00|1673.9|1672.9|1674.2|1673.2|1674.2|1673.2|1673.7|1672.7|0
1612787400000|2021-02-08 12:30:00|1674.1|1673.1|1673.4|1672.4|1674.1|1673.1|1672.7|1671.7|0
1612787700000|2021-02-08 12:35:00|1673.2|1672.2|1674.4|1673.4|1674.4|1673.4|1672.7|1671.7|0
1612788000000|2021-02-08 12:40:00|1674.9|1673.9|1673.6|1672.6|1675.1|1674.1|1673.6|1672.6|0
1612788300000|2021-02-08 12:45:00|1673.8|1672.8|1673.6|1672.6|1673.9|1672.9|1673.4|1672.4|0
1612788600000|2021-02-08 12:50:00|1673.8|1672.8|1673.9|1672.9|1674.1|1673.1|1673.6|1672.6|0
1612788900000|2021-02-08 12:55:00|1674.1|1673.1|1674.6|1673.6|1674.6|1673.6|1674.1|1673.1|0
1612789200000|2021-02-08 13:00:00|1674.9|1673.9|1673.6|1672.6|1674.9|1673.9|1672.9|1671.9|0
1612789500000|2021-02-08 13:05:00|1673.9|1672.9|1673.4|1672.4|1674.1|1673.1|1673.4|1672.4|0
1612789800000|2021-02-08 13:10:00|1673.6|1672.6|1671.4|1670.4|1673.6|1672.6|1671.4|1670.4|0
1612790100000|2021-02-08 13:15:00|1671.8|1670.8|1670.9|1669.9|1671.9|1670.9|1670.6|1669.6|0
1612790400000|2021-02-08 13:20:00|1671.1|1670.1|1671.1|1670.1|1671.4|1670.4|1670.6|1669.6|0
1612790700000|2021-02-08 13:25:00|1671.3|1670.3|1670.5|1669.5|1671.4|1670.4|1669.6|1668.6|0
1612791000000|2021-02-08 13:30:00|1670.4|1669.4|1670.6|1669.6|1671.6|1670.6|1670.1|1669.1|2
1612791300000|2021-02-08 13:35:00|1670.9|1669.9|1670.1|1669.1|1671.9|1670.9|1670.1|1669.1|0
1612791600000|2021-02-08 13:40:00|1670.4|1669.4|1670.3|1669.3|1670.6|1669.6|1669.6|1668.6|1
1612791900000|2021-02-08 13:45:00|1670.1|1669.1|1670.4|1669.4|1670.5|1669.5|1670|1669|0
1612792200000|2021-02-08 13:50:00|1670.5|1669.5|1673.6|1672.6|1673.6|1672.6|1670.5|1669.5|0
1612792500000|2021-02-08 13:55:00|1673.8|1672.8|1672.4|1671.4|1673.8|1672.8|1672.4|1671.4|0
1612792800000|2021-02-08 14:00:00|1672.1|1671.1|1670.9|1669.9|1672.1|1671.1|1670.6|1669.6|0
1612793100000|2021-02-08 14:05:00|1670.8|1669.8|1670.9|1669.9|1670.9|1669.9|1670.4|1669.4|0
1612793400000|2021-02-08 14:10:00|1670.8|1669.8|1671.1|1670.1|1671.6|1670.6|1670.8|1669.8|0
1612793700000|2021-02-08 14:15:00|1671.3|1670.3|1670.8|1669.8|1671.3|1670.3|1670.6|1669.6|4
1612794000000|2021-02-08 14:20:00|1670.9|1669.9|1670.9|1669.9|1671.4|1670.4|1670.8|1669.8|0
1612794300000|2021-02-08 14:25:00|1671.1|1670.1|1671.6|1670.6|1671.9|1670.9|1670.9|1669.9|20
1612794600000|2021-02-08 14:30:00|1671.9|1670.9|1673.9|1672.9|1673.9|1672.9|1671.6|1670.6|0
1612794900000|2021-02-08 14:35:00|1674.1|1673.1|1672.4|1671.4|1674.4|1673.4|1671.9|1670.9|0
1612795200000|2021-02-08 14:40:00|1672.6|1671.6|1673.4|1672.4|1673.5|1672.5|1672.1|1671.1|0
1612795500000|2021-02-08 14:45:00|1673.5|1672.5|1674.1|1673.1|1674.3|1673.3|1672.9|1671.9|0
1612795800000|2021-02-08 14:50:00|1673.9|1672.9|1673.9|1672.9|1674.3|1673.3|1673.1|1672.1|0
1612796100000|2021-02-08 14:55:00|1673.6|1672.6|1671.4|1670.4|1673.9|1672.9|1671.4|1670.4|3
1612796400000|2021-02-08 15:00:00|1671.6|1670.6|1673.1|1672.1|1673.5|1672.5|1671.4|1670.4|0
1612796700000|2021-02-08 15:05:00|1673.4|1672.4|1675.1|1674.1|1675.1|1674.1|1673.1|1672.1|0
1612797000000|2021-02-08 15:10:00|1675|1674|1673.3|1672.3|1675.4|1674.4|1673|1672|0
1612797300000|2021-02-08 15:15:00|1673|1672|1671.8|1670.8|1673.3|1672.3|1671.5|1670.5|0
1612797600000|2021-02-08 15:20:00|1671.5|1670.5|1670.7|1669.7|1671.9|1670.9|1670.7|1669.7|0
1612797900000|2021-02-08 15:25:00|1670.5|1669.5|1671.5|1670.5|1671.5|1670.5|1670.4|1669.4|0
1612798200000|2021-02-08 15:30:00|1671.7|1670.7|1670.8|1669.8|1671.8|1670.8|1670.7|1669.7|0
1612798500000|2021-02-08 15:35:00|1670.7|1669.7|1673|1672|1673|1672|1670.3|1669.3|0
1612798800000|2021-02-08 15:40:00|1672.8|1671.8|1673.5|1672.5|1673.7|1672.7|1672.5|1671.5|0
1612799100000|2021-02-08 15:45:00|1673.4|1672.4|1673.2|1672.2|1673.7|1672.7|1673|1672|0
1612799400000|2021-02-08 15:50:00|1673.3|1672.3|1673.2|1672.2|1674.7|1673.7|1673|1672|13
1612857900000|2021-02-09 08:05:00|1669.5|1668.5|1670.9|1669.9|1670.9|1669.9|1665.9|1664.9|0
1612858200000|2021-02-09 08:10:00|1670.7|1669.7|1670|1669|1672.5|1671.5|1668.8|1667.8|0
1612858500000|2021-02-09 08:15:00|1670.2|1669.2|1669.9|1668.9|1671.9|1670.9|1669.9|1668.9|0
1612858800000|2021-02-09 08:20:00|1670|1669|1670.2|1669.2|1671.2|1670.2|1669.2|1668.2|0
1612859100000|2021-02-09 08:25:00|1670.3|1669.3|1670.2|1669.2|1671.4|1670.4|1669.9|1668.9|0
1612859400000|2021-02-09 08:30:00|1669.9|1668.9|1665|1664|1670.2|1669.2|1665|1664|0
1612859700000|2021-02-09 08:35:00|1665.2|1664.2|1664.3|1663.3|1665.5|1664.5|1662.8|1661.8|12
1612860000000|2021-02-09 08:40:00|1664.4|1663.4|1663.2|1662.2|1664.7|1663.7|1663.2|1662.2|0
1612860300000|2021-02-09 08:45:00|1663.4|1662.4|1663.7|1662.7|1664.1|1663.1|1662.9|1661.9|0
1612860600000|2021-02-09 08:50:00|1663.5|1662.5|1667.1|1666.1|1667.7|1666.7|1663.5|1662.5|6
1612860900000|2021-02-09 08:55:00|1667.4|1666.4|1665.6|1664.6|1667.5|1666.5|1664.1|1663.1|0
1612861200000|2021-02-09 09:00:00|1665.9|1664.9|1664.7|1663.7|1666.2|1665.2|1664.6|1663.6|0
1612861500000|2021-02-09 09:05:00|1664.6|1663.6|1663.1|1662.1|1665|1664|1663.1|1662.1|0
1612861800000|2021-02-09 09:10:00|1662.9|1661.9|1662.6|1661.6|1663.4|1662.4|1662.1|1661.1|0
1612862100000|2021-02-09 09:15:00|1663|1662|1664.6|1663.6|1664.6|1663.6|1662.2|1661.2|1
1612862400000|2021-02-09 09:20:00|1664.5|1663.5|1665|1664|1665.1|1664.1|1663|1662|0
1612862700000|2021-02-09 09:25:00|1665.1|1664.1|1665.4|1664.4|1666.6|1665.6|1664.6|1663.6|0
1612863000000|2021-02-09 09:30:00|1665.2|1664.2|1663.6|1662.6|1665.2|1664.2|1663.5|1662.5|0
1612863300000|2021-02-09 09:35:00|1663.5|1662.5|1662.6|1661.6|1663.7|1662.7|1662.4|1661.4|0
1612863600000|2021-02-09 09:40:00|1663|1662|1663.7|1662.7|1663.7|1662.7|1662.6|1661.6|0
1612863900000|2021-02-09 09:45:00|1663.6|1662.6|1665|1664|1665.6|1664.6|1663.6|1662.6|0
1612864200000|2021-02-09 09:50:00|1664.9|1663.9|1663.6|1662.6|1665.1|1664.1|1663.4|1662.4|0
1612864500000|2021-02-09 09:55:00|1663.5|1662.5|1663.7|1662.7|1664.6|1663.6|1663.2|1662.2|0
1612864800000|2021-02-09 10:00:00|1664|1663|1663.4|1662.4|1664.1|1663.1|1663.1|1662.1|0
1612865100000|2021-02-09 10:05:00|1663.2|1662.2|1663.1|1662.1|1663.4|1662.4|1662.6|1661.6|0
1612865400000|2021-02-09 10:10:00|1663.4|1662.4|1662.2|1661.2|1663.4|1662.4|1662.1|1661.1|0
1612865700000|2021-02-09 10:15:00|1662.4|1661.4|1662.4|1661.4|1662.5|1661.5|1661.6|1660.6|0
1612866000000|2021-02-09 10:20:00|1662.1|1661.1|1660.6|1659.6|1662.1|1661.1|1660.5|1659.5|0
1612866300000|2021-02-09 10:25:00|1660.5|1659.5|1662.4|1661.4|1662.5|1661.5|1660.4|1659.4|0
1612866600000|2021-02-09 10:30:00|1662.2|1661.2|1660.9|1659.9|1662.2|1661.2|1660.9|1659.9|0
1612866900000|2021-02-09 10:35:00|1660.7|1659.7|1660.4|1659.4|1661|1660|1660|1659|0
1612867200000|2021-02-09 10:40:00|1660.5|1659.5|1659.5|1658.5|1660.5|1659.5|1659.5|1658.5|0
1612867500000|2021-02-09 10:45:00|1659.4|1658.4|1659.6|1658.6|1660|1659|1659.1|1658.1|0
1612867800000|2021-02-09 10:50:00|1659.9|1658.9|1658.1|1657.1|1660.6|1659.6|1658.1|1657.1|0
1612868100000|2021-02-09 10:55:00|1658.5|1657.5|1660.2|1659.2|1660.4|1659.4|1658.5|1657.5|0
1612868400000|2021-02-09 11:00:00|1660.1|1659.1|1660.1|1659.1|1660.4|1659.4|1659.4|1658.4|0
1612868700000|2021-02-09 11:05:00|1659.9|1658.9|1659.4|1658.4|1660.4|1659.4|1659.1|1658.1|0
1612869000000|2021-02-09 11:10:00|1659.1|1658.1|1658.1|1657.1|1659.4|1658.4|1658.1|1657.1|0
1612869300000|2021-02-09 11:15:00|1657.9|1656.9|1659.1|1658.1|1659.1|1658.1|1657.9|1656.9|0
1612869600000|2021-02-09 11:20:00|1659.4|1658.4|1659.5|1658.5|1660.4|1659.4|1659.1|1658.1|0
1612869900000|2021-02-09 11:25:00|1659.6|1658.6|1659.6|1658.6|1660.1|1659.1|1658.6|1657.6|0
1612870200000|2021-02-09 11:30:00|1659.5|1658.5|1660.4|1659.4|1660.6|1659.6|1659.1|1658.1|0
1612870500000|2021-02-09 11:35:00|1660.1|1659.1|1660.1|1659.1|1661.4|1660.4|1659.7|1658.7|1
1612870800000|2021-02-09 11:40:00|1660.2|1659.2|1660.9|1659.9|1661.1|1660.1|1660.1|1659.1|0
1612871100000|2021-02-09 11:45:00|1660.7|1659.7|1661.1|1660.1|1661.4|1660.4|1660.4|1659.4|0
1612871400000|2021-02-09 11:50:00|1661|1660|1660.7|1659.7|1661.1|1660.1|1659.9|1658.9|0
1612871700000|2021-02-09 11:55:00|1660.6|1659.6|1660.7|1659.7|1661.4|1660.4|1660.4|1659.4|0
1612872000000|2021-02-09 12:00:00|1660.6|1659.6|1659.9|1658.9|1660.6|1659.6|1659.4|1658.4|0
1612872300000|2021-02-09 12:05:00|1659.6|1658.6|1659.9|1658.9|1659.9|1658.9|1659.4|1658.4|0
1612872600000|2021-02-09 12:10:00|1660.2|1659.2|1659.9|1658.9|1660.4|1659.4|1659.6|1658.6|0
1612872900000|2021-02-09 12:15:00|1659.6|1658.6|1660.5|1659.5|1660.6|1659.6|1659.4|1658.4|0
1612873200000|2021-02-09 12:20:00|1660.6|1659.6|1660.6|1659.6|1661.4|1660.4|1659.9|1658.9|0
1612873500000|2021-02-09 12:25:00|1660.7|1659.7|1661.1|1660.1|1661.1|1660.1|1660.4|1659.4|0
1612873800000|2021-02-09 12:30:00|1660.9|1659.9|1660.6|1659.6|1661.1|1660.1|1660.5|1659.5|0
1612874100000|2021-02-09 12:35:00|1660.5|1659.5|1660.6|1659.6|1660.9|1659.9|1659.9|1658.9|0
1612874400000|2021-02-09 12:40:00|1660.9|1659.9|1658.7|1657.7|1660.9|1659.9|1658.4|1657.4|0
1612874700000|2021-02-09 12:45:00|1658.4|1657.4|1657.9|1656.9|1659.1|1658.1|1656.9|1655.9|0
1612875000000|2021-02-09 12:50:00|1658|1657|1658.1|1657.1|1659.1|1658.1|1657.9|1656.9|0
1612875300000|2021-02-09 12:55:00|1657.9|1656.9|1657.4|1656.4|1657.9|1656.9|1656.4|1655.4|0
1612875600000|2021-02-09 13:00:00|1657.6|1656.6|1658.9|1657.9|1658.9|1657.9|1657.4|1656.4|0
1612875900000|2021-02-09 13:05:00|1659|1658|1659.9|1658.9|1659.9|1658.9|1658.4|1657.4|0
1612876200000|2021-02-09 13:10:00|1659.7|1658.7|1659.9|1658.9|1661.4|1660.4|1659.4|1658.4|0
1612876500000|2021-02-09 13:15:00|1659.6|1658.6|1660.5|1659.5|1661.1|1660.1|1659.6|1658.6|0
1612876800000|2021-02-09 13:20:00|1660.6|1659.6|1659.9|1658.9|1660.6|1659.6|1659.1|1658.1|0
1612877100000|2021-02-09 13:25:00|1659.7|1658.7|1659.7|1658.7|1660.6|1659.6|1659.4|1658.4|0
1612877400000|2021-02-09 13:30:00|1659.9|1658.9|1660.7|1659.7|1660.7|1659.7|1659.7|1658.7|0
1612877700000|2021-02-09 13:35:00|1660.6|1659.6|1661.1|1660.1|1661.4|1660.4|1660.6|1659.6|0
1612878000000|2021-02-09 13:40:00|1661|1660|1663.1|1662.1|1663.2|1662.2|1660.9|1659.9|10
1612878300000|2021-02-09 13:45:00|1662.9|1661.9|1663.2|1662.2|1664.5|1663.5|1662.9|1661.9|0
1612878600000|2021-02-09 13:50:00|1663.5|1662.5|1663.9|1662.9|1664.1|1663.1|1663.2|1662.2|0
1612878900000|2021-02-09 13:55:00|1663.7|1662.7|1662.4|1661.4|1664.6|1663.6|1662.4|1661.4|0
1612879200000|2021-02-09 14:00:00|1662.2|1661.2|1662.1|1661.1|1663.1|1662.1|1661.6|1660.6|0
1612879500000|2021-02-09 14:05:00|1662|1661|1662.1|1661.1|1662.4|1661.4|1661.4|1660.4|0
1612879800000|2021-02-09 14:10:00|1662|1661|1661.6|1660.6|1662.4|1661.4|1661.5|1660.5|0
1612880100000|2021-02-09 14:15:00|1661.4|1660.4|1659.6|1658.6|1661.4|1660.4|1659.4|1658.4|0
1612880400000|2021-02-09 14:20:00|1659.5|1658.5|1659.7|1658.7|1660.7|1659.7|1659.4|1658.4|0
1612880700000|2021-02-09 14:25:00|1659.6|1658.6|1660.6|1659.6|1660.6|1659.6|1659.4|1658.4|0
1612881000000|2021-02-09 14:30:00|1660.5|1659.5|1662.2|1661.2|1662.7|1661.7|1660.1|1659.1|0
1612881300000|2021-02-09 14:35:00|1662.4|1661.4|1662.1|1661.1|1662.4|1661.4|1661.2|1660.2|0
1612881600000|2021-02-09 14:40:00|1662.4|1661.4|1661.6|1660.6|1662.9|1661.9|1661.4|1660.4|0
1612881900000|2021-02-09 14:45:00|1661.9|1660.9|1662.7|1661.7|1663.5|1662.5|1661.9|1660.9|0
1612882200000|2021-02-09 14:50:00|1662.9|1661.9|1663.1|1662.1|1663.9|1662.9|1662.9|1661.9|0
1612882500000|2021-02-09 14:55:00|1663|1662|1662.6|1661.6|1664.4|1663.4|1662.5|1661.5|0
1612882800000|2021-02-09 15:00:00|1662.9|1661.9|1663.9|1662.9|1664.2|1663.2|1662.4|1661.4|0
1612883100000|2021-02-09 15:05:00|1663.7|1662.7|1666.2|1665.2|1667.1|1666.1|1663.6|1662.6|0
1612883400000|2021-02-09 15:10:00|1666.1|1665.1|1666.1|1665.1|1666.9|1665.9|1665.9|1664.9|0
1612883700000|2021-02-09 15:15:00|1666|1665|1666.1|1665.1|1667.5|1666.5|1666|1665|0
1612884000000|2021-02-09 15:20:00|1666.4|1665.4|1665.7|1664.7|1667.2|1666.2|1665.6|1664.6|2
1612884300000|2021-02-09 15:25:00|1665.9|1664.9|1663.2|1662.2|1666.1|1665.1|1663.2|1662.2|0
1612884600000|2021-02-09 15:30:00|1663.4|1662.4|1663.5|1662.5|1663.9|1662.9|1662.6|1661.6|0
1612884900000|2021-02-09 15:35:00|1663.6|1662.6|1665|1664|1665.2|1664.2|1663.6|1662.6|0
1612885200000|2021-02-09 15:40:00|1664.9|1663.9|1663.7|1662.7|1664.9|1663.9|1663.1|1662.1|0
1612885500000|2021-02-09 15:45:00|1663.6|1662.6|1663.1|1662.1|1664.1|1663.1|1662.6|1661.6|0
1612885800000|2021-02-09 15:50:00|1663.2|1662.2|1662.1|1661.1|1663.4|1662.4|1661.5|1660.5|6
1612944600000|2021-02-10 08:10:00|1642|1641|1642.4|1641.4|1643|1642|1640.1|1639.1|0
1612944900000|2021-02-10 08:15:00|1642.5|1641.5|1641.6|1640.6|1644.6|1643.6|1639|1638|31
1612945200000|2021-02-10 08:20:00|1641.5|1640.5|1644.9|1643.9|1645.9|1644.9|1641.4|1640.4|10
1612945500000|2021-02-10 08:25:00|1644.6|1643.6|1648.4|1647.4|1648.4|1647.4|1643.4|1642.4|10
1612945800000|2021-02-10 08:30:00|1648.5|1647.5|1645.6|1644.6|1649|1648|1644.9|1643.9|0
1612946100000|2021-02-10 08:35:00|1645.7|1644.7|1645.7|1644.7|1647|1646|1643.7|1642.7|0
1612946400000|2021-02-10 08:40:00|1645.9|1644.9|1648.7|1647.7|1648.7|1647.7|1645.9|1644.9|0
1612946700000|2021-02-10 08:45:00|1648.5|1647.5|1651.7|1650.7|1651.7|1650.7|1648.4|1647.4|0
1612947000000|2021-02-10 08:50:00|1651.6|1650.6|1652.9|1651.9|1654|1653|1650.2|1649.2|2
1612947300000|2021-02-10 08:55:00|1653.1|1652.1|1650.7|1649.7|1654.6|1653.6|1649.1|1648.1|2
1612947600000|2021-02-10 09:00:00|1651|1650|1650.6|1649.6|1653|1652|1650.4|1649.4|0
1612947900000|2021-02-10 09:05:00|1650.7|1649.7|1647|1646|1650.7|1649.7|1644.1|1643.1|0
1612948200000|2021-02-10 09:10:00|1646.9|1645.9|1646.1|1645.1|1649|1648|1646.1|1645.1|0
1612948500000|2021-02-10 09:15:00|1646.2|1645.2|1643.8|1642.8|1646.2|1645.2|1642.4|1641.4|0
1612948800000|2021-02-10 09:20:00|1644|1643|1641.6|1640.6|1644.4|1643.4|1641.1|1640.1|11
1612949100000|2021-02-10 09:25:00|1641.9|1640.9|1641.6|1640.6|1642|1641|1639.3|1638.3|12
1612949400000|2021-02-10 09:30:00|1641.5|1640.5|1644.3|1643.3|1644.9|1643.9|1641.5|1640.5|0
1612949700000|2021-02-10 09:35:00|1644.4|1643.4|1645|1644|1645.6|1644.6|1643.4|1642.4|0
1612950000000|2021-02-10 09:40:00|1645.1|1644.1|1647.9|1646.9|1647.9|1646.9|1644.8|1643.8|1
1612950300000|2021-02-10 09:45:00|1648|1647|1648.5|1647.5|1648.5|1647.5|1647.4|1646.4|0
1612950600000|2021-02-10 09:50:00|1648.8|1647.8|1650.3|1649.3|1651|1650|1648.1|1647.1|2
1612950900000|2021-02-10 09:55:00|1650.4|1649.4|1649.1|1648.1|1650.4|1649.4|1648.1|1647.1|0
1612951200000|2021-02-10 10:00:00|1648.3|1647.3|1647.4|1646.4|1648.3|1647.3|1647.4|1646.4|0
1612951500000|2021-02-10 10:05:00|1647.5|1646.5|1645.8|1644.8|1647.6|1646.6|1645.4|1644.4|0
1612951800000|2021-02-10 10:10:00|1645.5|1644.5|1645.1|1644.1|1646.5|1645.5|1645.1|1644.1|0
1612952100000|2021-02-10 10:15:00|1644.9|1643.9|1642.1|1641.1|1645.1|1644.1|1642.1|1641.1|0
1612952400000|2021-02-10 10:20:00|1641.9|1640.9|1639.1|1638.1|1641.9|1640.9|1637.9|1636.9|0
1612952700000|2021-02-10 10:25:00|1639|1638|1639.5|1638.5|1640.4|1639.4|1637.9|1636.9|0
1612953000000|2021-02-10 10:30:00|1639.8|1638.8|1638.6|1637.6|1639.8|1638.8|1637.3|1636.3|2
1612953300000|2021-02-10 10:35:00|1638.8|1637.8|1639.4|1638.4|1639.4|1638.4|1638.4|1637.4|0
1612953600000|2021-02-10 10:40:00|1639.5|1638.5|1638.3|1637.3|1639.5|1638.5|1637.3|1636.3|0
1612953900000|2021-02-10 10:45:00|1638.1|1637.1|1636|1635|1638.1|1637.1|1636|1635|0
1612954200000|2021-02-10 10:50:00|1636.4|1635.4|1637.3|1636.3|1638.1|1637.1|1635.9|1634.9|0
1612954500000|2021-02-10 10:55:00|1637.1|1636.1|1636.8|1635.8|1637.5|1636.5|1636.3|1635.3|0
1612954800000|2021-02-10 11:00:00|1636.9|1635.9|1635.5|1634.5|1637.4|1636.4|1634.6|1633.6|4
1612955100000|2021-02-10 11:05:00|1635.8|1634.8|1635.1|1634.1|1636.8|1635.8|1635.1|1634.1|0
1612955400000|2021-02-10 11:10:00|1635.3|1634.3|1634.9|1633.9|1635.3|1634.3|1634.3|1633.3|0
1612955700000|2021-02-10 11:15:00|1634.8|1633.8|1635.1|1634.1|1635.1|1634.1|1634.5|1633.5|0
1612956000000|2021-02-10 11:20:00|1635|1634|1635.3|1634.3|1635.3|1634.3|1634.1|1633.1|0
1612956300000|2021-02-10 11:25:00|1635.1|1634.1|1636.5|1635.5|1636.5|1635.5|1635.1|1634.1|0
1612956600000|2021-02-10 11:30:00|1636.4|1635.4|1634.5|1633.5|1636.5|1635.5|1634.5|1633.5|0
1612956900000|2021-02-10 11:35:00|1634.6|1633.6|1635.6|1634.6|1636.8|1635.8|1634.5|1633.5|0
1612957200000|2021-02-10 11:40:00|1635.5|1634.5|1637.8|1636.8|1637.9|1636.9|1635.5|1634.5|0
1612957500000|2021-02-10 11:45:00|1637.6|1636.6|1638.6|1637.6|1639.6|1638.6|1637.1|1636.1|0
1612957800000|2021-02-10 11:50:00|1639|1638|1637|1636|1639|1638|1637|1636|0
1612958100000|2021-02-10 11:55:00|1637.1|1636.1|1640.6|1639.6|1640.6|1639.6|1637|1636|0
1612958400000|2021-02-10 12:00:00|1640.8|1639.8|1640.5|1639.5|1642|1641|1640.5|1639.5|0
1612958700000|2021-02-10 12:05:00|1640.3|1639.3|1640|1639|1641.3|1640.3|1640|1639|0
1612959000000|2021-02-10 12:10:00|1640.1|1639.1|1641.3|1640.3|1641.6|1640.6|1640|1639|0
1612959300000|2021-02-10 12:15:00|1641.1|1640.1|1641|1640|1641.1|1640.1|1639.6|1638.6|0
1612959600000|2021-02-10 12:20:00|1640.9|1639.9|1641.3|1640.3|1641.3|1640.3|1639.6|1638.6|0
1612959900000|2021-02-10 12:25:00|1641.1|1640.1|1644.1|1643.1|1645.1|1644.1|1641.1|1640.1|0
1612960200000|2021-02-10 12:30:00|1644.3|1643.3|1642|1641|1644.6|1643.6|1641.4|1640.4|0
1612960500000|2021-02-10 12:35:00|1641.6|1640.6|1641.5|1640.5|1642.8|1641.8|1641.5|1640.5|0
1612960800000|2021-02-10 12:40:00|1641.2|1640.2|1639.1|1638.1|1641.3|1640.3|1638.9|1637.9|0
1612961100000|2021-02-10 12:45:00|1639.2|1638.2|1638.3|1637.3|1639.4|1638.4|1638.3|1637.3|0
1612961400000|2021-02-10 12:50:00|1638.4|1637.4|1638.3|1637.3|1638.6|1637.6|1638.2|1637.2|0
1612961700000|2021-02-10 12:55:00|1638.2|1637.2|1636.3|1635.3|1638.3|1637.3|1636.2|1635.2|11
1612962000000|2021-02-10 13:00:00|1636.2|1635.2|1634.8|1633.8|1636.2|1635.2|1633.6|1632.6|0
1612962300000|2021-02-10 13:05:00|1634.9|1633.9|1633.2|1632.2|1635.7|1634.7|1633.2|1632.2|0
1612962600000|2021-02-10 13:10:00|1633.3|1632.3|1633.8|1632.8|1634.2|1633.2|1632.7|1631.7|0
1612962900000|2021-02-10 13:15:00|1633.9|1632.9|1636.1|1635.1|1637.6|1636.6|1633.9|1632.9|0
1612963200000|2021-02-10 13:20:00|1636.2|1635.2|1635.8|1634.8|1636.8|1635.8|1635.1|1634.1|0
1612963500000|2021-02-10 13:25:00|1635.9|1634.9|1635.4|1634.4|1636.4|1635.4|1635.1|1634.1|0
1612963800000|2021-02-10 13:30:00|1635.6|1634.6|1635.4|1634.4|1635.8|1634.8|1632.3|1631.3|1
1612964100000|2021-02-10 13:35:00|1635.6|1634.6|1638.2|1637.2|1638.3|1637.3|1634.3|1633.3|0
1612964400000|2021-02-10 13:40:00|1638.1|1637.1|1635.3|1634.3|1638.2|1637.2|1635.2|1634.2|0
1612964700000|2021-02-10 13:45:00|1635.4|1634.4|1635.8|1634.8|1635.8|1634.8|1634.7|1633.7|0
1612965000000|2021-02-10 13:50:00|1635.7|1634.7|1636.7|1635.7|1637.4|1636.4|1635.7|1634.7|0
1612965300000|2021-02-10 13:55:00|1636.4|1635.4|1636.7|1635.7|1636.7|1635.7|1634.7|1633.7|0
1612965600000|2021-02-10 14:00:00|1636.8|1635.8|1638.2|1637.2|1638.2|1637.2|1636.2|1635.2|0
1612965900000|2021-02-10 14:05:00|1638.3|1637.3|1638.1|1637.1|1638.3|1637.3|1636.3|1635.3|0
1612966200000|2021-02-10 14:10:00|1637.9|1636.9|1637.3|1636.3|1638.1|1637.1|1636.7|1635.7|0
1612966500000|2021-02-10 14:15:00|1637.2|1636.2|1639.1|1638.1|1639.1|1638.1|1636.6|1635.6|0
1612966800000|2021-02-10 14:20:00|1639.2|1638.2|1639.4|1638.4|1639.6|1638.6|1638.2|1637.2|0
1612967100000|2021-02-10 14:25:00|1639.3|1638.3|1637.7|1636.7|1639.3|1638.3|1637.2|1636.2|0
1612967400000|2021-02-10 14:30:00|1637.4|1636.4|1637.3|1636.3|1638.3|1637.3|1637.2|1636.2|0
1612967700000|2021-02-10 14:35:00|1637.4|1636.4|1639.7|1638.7|1639.7|1638.7|1637.4|1636.4|0
1612968000000|2021-02-10 14:40:00|1639.6|1638.6|1635.7|1634.7|1639.6|1638.6|1635.7|1634.7|0
1612968300000|2021-02-10 14:45:00|1635.8|1634.8|1637.3|1636.3|1637.3|1636.3|1635.4|1634.4|0
1612968600000|2021-02-10 14:50:00|1637.2|1636.2|1635.4|1634.4|1638.4|1637.4|1635.4|1634.4|15
1612968900000|2021-02-10 14:55:00|1635.6|1634.6|1634.3|1633.3|1635.7|1634.7|1633.9|1632.9|0
1612969200000|2021-02-10 15:00:00|1634.8|1633.8|1633.9|1632.9|1634.9|1633.9|1633.1|1632.1|0
1612969500000|2021-02-10 15:05:00|1634.1|1633.1|1635.2|1634.2|1635.8|1634.8|1634.1|1633.1|0
1612969800000|2021-02-10 15:10:00|1635.1|1634.1|1635.9|1634.9|1636|1635|1635|1634|0
1612970100000|2021-02-10 15:15:00|1636|1635|1635.5|1634.5|1636.1|1635.1|1635.1|1634.1|0
1612970400000|2021-02-10 15:20:00|1635.4|1634.4|1633.4|1632.4|1635.8|1634.8|1633.4|1632.4|0
1612970700000|2021-02-10 15:25:00|1633.5|1632.5|1634.1|1633.1|1634.6|1633.6|1632.9|1631.9|0
1612971000000|2021-02-10 15:30:00|1633.9|1632.9|1630.6|1629.6|1633.9|1632.9|1630|1629|0
1612971300000|2021-02-10 15:35:00|1630.8|1629.8|1631.8|1630.8|1633.4|1632.4|1630.8|1629.8|10
1612971600000|2021-02-10 15:40:00|1631.5|1630.5|1628|1627|1631.9|1630.9|1628|1627|0
1612971900000|2021-02-10 15:45:00|1628.1|1627.1|1629.6|1628.6|1629.9|1628.9|1627|1626|0
1612972200000|2021-02-10 15:50:00|1629.9|1628.9|1628.8|1627.8|1630.1|1629.1|1628.4|1627.4|28
1613031000000|2021-02-11 08:10:00|1641|1640|1642.9|1641.9|1643.5|1642.5|1640.8|1639.8|0
1613031300000|2021-02-11 08:15:00|1643.1|1642.1|1645.3|1644.3|1646.4|1645.4|1642.4|1641.4|1
1613031600000|2021-02-11 08:20:00|1645.4|1644.4|1648.4|1647.4|1648.5|1647.5|1645.3|1644.3|3
1613031900000|2021-02-11 08:25:00|1648.3|1647.3|1650.1|1649.1|1650.1|1649.1|1647.6|1646.6|14
1613032200000|2021-02-11 08:30:00|1650.3|1649.3|1650|1649|1651|1650|1649.8|1648.8|0
1613032500000|2021-02-11 08:35:00|1649.9|1648.9|1648.4|1647.4|1651.8|1650.8|1648.4|1647.4|0
1613032800000|2021-02-11 08:40:00|1648.3|1647.3|1648.4|1647.4|1649.5|1648.5|1647.9|1646.9|0
1613033100000|2021-02-11 08:45:00|1648.5|1647.5|1650.1|1649.1|1651.3|1650.3|1648.5|1647.5|0
1613033400000|2021-02-11 08:50:00|1650.3|1649.3|1653|1652|1653|1652|1650.3|1649.3|2
1613033700000|2021-02-11 08:55:00|1652.9|1651.9|1653.7|1652.7|1654.7|1653.7|1652.9|1651.9|0
1613034000000|2021-02-11 09:00:00|1653.5|1652.5|1652.7|1651.7|1653.5|1652.5|1651.8|1650.8|0
1613034300000|2021-02-11 09:05:00|1652.5|1651.5|1654.5|1653.5|1654.7|1653.7|1652.2|1651.2|0
1613034600000|2021-02-11 09:10:00|1654.8|1653.8|1654.7|1653.7|1655.4|1654.4|1653.5|1652.5|0
1613034900000|2021-02-11 09:15:00|1654.5|1653.5|1655.5|1654.5|1655.7|1654.7|1654|1653|0
1613035200000|2021-02-11 09:20:00|1655.2|1654.2|1654|1653|1655.9|1654.9|1653.5|1652.5|0
1613035500000|2021-02-11 09:25:00|1653.7|1652.7|1654|1653|1654.8|1653.8|1653.4|1652.4|0
1613035800000|2021-02-11 09:30:00|1653.9|1652.9|1656.7|1655.7|1657|1656|1653.9|1652.9|0
1613036100000|2021-02-11 09:35:00|1656.5|1655.5|1655.9|1654.9|1657.5|1656.5|1655.8|1654.8|0
1613036400000|2021-02-11 09:40:00|1655.8|1654.8|1657.5|1656.5|1657.8|1656.8|1655.8|1654.8|0
1613036700000|2021-02-11 09:45:00|1657.7|1656.7|1659.3|1658.3|1659.4|1658.4|1657.3|1656.3|3
1613037000000|2021-02-11 09:50:00|1659.2|1658.2|1657.5|1656.5|1659.7|1658.7|1657.3|1656.3|8
1613037300000|2021-02-11 09:55:00|1657.3|1656.3|1658|1657|1658|1657|1656.9|1655.9|0
1613037600000|2021-02-11 10:00:00|1657.9|1656.9|1656.9|1655.9|1658.4|1657.4|1656.9|1655.9|0
1613037900000|2021-02-11 10:05:00|1657|1656|1657.5|1656.5|1658.3|1657.3|1656.9|1655.9|0
1613038200000|2021-02-11 10:10:00|1657.8|1656.8|1658.7|1657.7|1659.7|1658.7|1657.7|1656.7|0
1613038500000|2021-02-11 10:15:00|1658.8|1657.8|1659.8|1658.8|1660|1659|1658.7|1657.7|1
1613038800000|2021-02-11 10:20:00|1659.9|1658.9|1657.9|1656.9|1661.2|1660.2|1657.9|1656.9|4
1613039100000|2021-02-11 10:25:00|1658|1657|1657.5|1656.5|1658|1657|1657.5|1656.5|8
1613039400000|2021-02-11 10:30:00|1657.7|1656.7|1657.7|1656.7|1657.9|1656.9|1657.5|1656.5|0
1613039700000|2021-02-11 10:35:00|1657.8|1656.8|1658.5|1657.5|1659.5|1658.5|1657.8|1656.8|3
1613040000000|2021-02-11 10:40:00|1658.8|1657.8|1658.8|1657.8|1658.9|1657.9|1657.9|1656.9|0
1613040300000|2021-02-11 10:45:00|1658.9|1657.9|1660|1659|1660|1659|1658.7|1657.7|0
1613040600000|2021-02-11 10:50:00|1660.2|1659.2|1661|1660|1661.3|1660.3|1659.9|1658.9|0
1613040900000|2021-02-11 10:55:00|1660.8|1659.8|1662.8|1661.8|1662.8|1661.8|1660.8|1659.8|0
1613041200000|2021-02-11 11:00:00|1662.5|1661.5|1660.7|1659.7|1662.8|1661.8|1660.3|1659.3|0
1613041500000|2021-02-11 11:05:00|1660.8|1659.8|1661|1660|1661.5|1660.5|1660.5|1659.5|0
1613041800000|2021-02-11 11:10:00|1661.3|1660.3|1660.3|1659.3|1661.9|1660.9|1660.2|1659.2|0
1613042100000|2021-02-11 11:15:00|1660.4|1659.4|1660.5|1659.5|1660.8|1659.8|1660.2|1659.2|0
1613042400000|2021-02-11 11:20:00|1660.4|1659.4|1662.5|1661.5|1662.8|1661.8|1660.2|1659.2|0
1613042700000|2021-02-11 11:25:00|1662.7|1661.7|1663|1662|1663.5|1662.5|1662.4|1661.4|0
1613043000000|2021-02-11 11:30:00|1663.2|1662.2|1664.9|1663.9|1665|1664|1662.8|1661.8|0
1613043300000|2021-02-11 11:35:00|1665|1664|1666.2|1665.2|1666.4|1665.4|1664.8|1663.8|2
1613043600000|2021-02-11 11:40:00|1665.9|1664.9|1666.8|1665.8|1667.2|1666.2|1665.8|1664.8|0
1613043900000|2021-02-11 11:45:00|1666.7|1665.7|1667.3|1666.3|1667.7|1666.7|1666.4|1665.4|13
1613044200000|2021-02-11 11:50:00|1667.4|1666.4|1664.4|1663.4|1667.4|1666.4|1663.5|1662.5|3
1613044500000|2021-02-11 11:55:00|1664.5|1663.5|1665.4|1664.4|1665.7|1664.7|1664.5|1663.5|0
1613044800000|2021-02-11 12:00:00|1665.5|1664.5|1665.4|1664.4|1666.2|1665.2|1665.4|1664.4|0
1613045100000|2021-02-11 12:05:00|1665.3|1664.3|1666.4|1665.4|1666.5|1665.5|1665|1664|0
1613045400000|2021-02-11 12:10:00|1666.2|1665.2|1669|1668|1669|1668|1666.2|1665.2|11
1613045700000|2021-02-11 12:15:00|1667.7|1666.7|1669.2|1668.2|1669.2|1668.2|1667.5|1666.5|1
1613046000000|2021-02-11 12:20:00|1669.3|1668.3|1670|1669|1670.4|1669.4|1669.3|1668.3|0
1613046300000|2021-02-11 12:25:00|1670.2|1669.2|1669.9|1668.9|1671|1670|1669.8|1668.8|3
1613046600000|2021-02-11 12:30:00|1670|1669|1670.2|1669.2|1670.2|1669.2|1668.9|1667.9|0
1613046900000|2021-02-11 12:35:00|1670.3|1669.3|1669.4|1668.4|1670.9|1669.9|1668.7|1667.7|0
1613047200000|2021-02-11 12:40:00|1669.5|1668.5|1668.3|1667.3|1670.3|1669.3|1667.5|1666.5|0
1613047500000|2021-02-11 12:45:00|1668.4|1667.4|1669.5|1668.5|1669.8|1668.8|1668.3|1667.3|0
1613047800000|2021-02-11 12:50:00|1669.8|1668.8|1670.4|1669.4|1671|1670|1669.5|1668.5|0
1613048100000|2021-02-11 12:55:00|1670.3|1669.3|1672.5|1671.5|1672.5|1671.5|1670|1669|4
1613048400000|2021-02-11 13:00:00|1672.4|1671.4|1672.4|1671.4|1672.5|1671.5|1672.4|1671.4|8
1613048700000|2021-02-11 13:05:00|1672.5|1671.5|1669.3|1668.3|1672.5|1671.5|1669.2|1668.2|1
1613049000000|2021-02-11 13:10:00|1669|1668|1666.3|1665.3|1669|1668|1666.3|1665.3|33
1613049300000|2021-02-11 13:15:00|1666.4|1665.4|1666.3|1665.3|1666.4|1665.4|1665.8|1664.8|0
1613049600000|2021-02-11 13:20:00|1666.2|1665.2|1666.4|1665.4|1666.7|1665.7|1665.4|1664.4|0
1613049900000|2021-02-11 13:25:00|1666|1665|1666.8|1665.8|1666.8|1665.8|1665.7|1664.7|0
1613050200000|2021-02-11 13:30:00|1666.7|1665.7|1664.5|1663.5|1667.2|1666.2|1664.3|1663.3|0
1613050500000|2021-02-11 13:35:00|1664.4|1663.4|1665.4|1664.4|1665.7|1664.7|1664.2|1663.2|0
1613050800000|2021-02-11 13:40:00|1665.5|1664.5|1665.5|1664.5|1665.5|1664.5|1664.5|1663.5|0
1613051100000|2021-02-11 13:45:00|1665.8|1664.8|1665.3|1664.3|1665.8|1664.8|1664.5|1663.5|0
1613051400000|2021-02-11 13:50:00|1665.5|1664.5|1666.7|1665.7|1666.7|1665.7|1665.3|1664.3|0
1613051700000|2021-02-11 13:55:00|1666.5|1665.5|1667.3|1666.3|1667.8|1666.8|1666.4|1665.4|17
1613052000000|2021-02-11 14:00:00|1667.4|1666.4|1666.5|1665.5|1667.5|1666.5|1666.5|1665.5|0
1613052300000|2021-02-11 14:05:00|1666.3|1665.3|1668|1667|1668.3|1667.3|1666.3|1665.3|0
1613052600000|2021-02-11 14:10:00|1668.3|1667.3|1669.4|1668.4|1669.4|1668.4|1667.5|1666.5|0
1613052900000|2021-02-11 14:15:00|1669.5|1668.5|1670.2|1669.2|1670.5|1669.5|1669.4|1668.4|2
1613053200000|2021-02-11 14:20:00|1670|1669|1672.2|1671.2|1672.3|1671.3|1670|1669|0
1613053500000|2021-02-11 14:25:00|1672|1671|1673|1672|1673.2|1672.2|1670.9|1669.9|11
1613053800000|2021-02-11 14:30:00|1673.2|1672.2|1672.4|1671.4|1673.3|1672.3|1672|1671|0
1613054100000|2021-02-11 14:35:00|1672.2|1671.2|1670.7|1669.7|1672.2|1671.2|1668.8|1667.8|15
1613054400000|2021-02-11 14:40:00|1670.5|1669.5|1670.2|1669.2|1670.5|1669.5|1669.5|1668.5|0
1613054700000|2021-02-11 14:45:00|1670.3|1669.3|1670|1669|1670.5|1669.5|1669.8|1668.8|0
1613055000000|2021-02-11 14:50:00|1669.7|1668.7|1667|1666|1669.8|1668.8|1666.8|1665.8|0
1613055300000|2021-02-11 14:55:00|1666.9|1665.9|1669.3|1668.3|1669.3|1668.3|1666.8|1665.8|0
1613055600000|2021-02-11 15:00:00|1669.2|1668.2|1669.8|1668.8|1669.9|1668.9|1668.5|1667.5|0
1613055900000|2021-02-11 15:05:00|1669.7|1668.7|1670.5|1669.5|1670.7|1669.7|1668.8|1667.8|0
1613056200000|2021-02-11 15:10:00|1670.7|1669.7|1670.7|1669.7|1671.2|1670.2|1669.2|1668.2|0
1613056500000|2021-02-11 15:15:00|1671|1670|1671.7|1670.7|1673|1672|1671|1670|0
1613056800000|2021-02-11 15:20:00|1671.8|1670.8|1671.2|1670.2|1672.1|1671.1|1670.5|1669.5|0
1613057100000|2021-02-11 15:25:00|1670.8|1669.8|1671.7|1670.7|1671.7|1670.7|1670.6|1669.6|0
1613057400000|2021-02-11 15:30:00|1671.8|1670.8|1672.2|1671.2|1672.3|1671.3|1671.3|1670.3|9
1613057700000|2021-02-11 15:35:00|1672.3|1671.3|1671.5|1670.5|1672.7|1671.7|1670.5|1669.5|7
1613058000000|2021-02-11 15:40:00|1671.2|1670.2|1670.2|1669.2|1671.2|1670.2|1670.2|1669.2|0
1613058300000|2021-02-11 15:45:00|1670.5|1669.5|1671|1670|1671.7|1670.7|1670.2|1669.2|0
1613058600000|2021-02-11 15:50:00|1670.5|1669.5|1672.7|1671.7|1673.3|1672.3|1670.1|1669.1|22
1613117700000|2021-02-12 08:15:00|1687.1|1686.1|1684.6|1683.6|1688.6|1687.6|1684.2|1683.2|0
1613118000000|2021-02-12 08:20:00|1684.8|1683.8|1683.8|1682.8|1685.8|1684.8|1682.3|1681.3|0
1613118300000|2021-02-12 08:25:00|1684.6|1683.6|1687.2|1686.2|1687.2|1686.2|1684.6|1683.6|26
1613118600000|2021-02-12 08:30:00|1687.6|1686.6|1686.7|1685.7|1687.6|1686.6|1684.7|1683.7|0
1613118900000|2021-02-12 08:35:00|1686.6|1685.6|1684.7|1683.7|1686.6|1685.6|1684.3|1683.3|0
1613119200000|2021-02-12 08:40:00|1684.6|1683.6|1682.5|1681.5|1685.1|1684.1|1682.5|1681.5|0
1613119500000|2021-02-12 08:45:00|1682.6|1681.6|1681.7|1680.7|1683.7|1682.7|1681.2|1680.2|4
1613119800000|2021-02-12 08:50:00|1682.1|1681.1|1682.1|1681.1|1683.6|1682.6|1681.5|1680.5|0
1613120100000|2021-02-12 08:55:00|1682|1681|1684.2|1683.2|1684.8|1683.8|1681|1680|0
1613120400000|2021-02-12 09:00:00|1684.3|1683.3|1686.6|1685.6|1687.2|1686.2|1684.3|1683.3|0
1613120700000|2021-02-12 09:05:00|1686.8|1685.8|1686.8|1685.8|1687.5|1686.5|1686.1|1685.1|0
1613121000000|2021-02-12 09:10:00|1687.1|1686.1|1686.8|1685.8|1688.5|1687.5|1686.3|1685.3|0
1613121300000|2021-02-12 09:15:00|1686.7|1685.7|1684.6|1683.6|1687.3|1686.3|1684.6|1683.6|0
1613121600000|2021-02-12 09:20:00|1684.8|1683.8|1686.3|1685.3|1686.6|1685.6|1683.8|1682.8|0
1613121900000|2021-02-12 09:25:00|1686.7|1685.7|1687.7|1686.7|1687.8|1686.8|1686.1|1685.1|0
1613122200000|2021-02-12 09:30:00|1687.8|1686.8|1689.1|1688.1|1689.1|1688.1|1687.6|1686.6|0
1613122500000|2021-02-12 09:35:00|1689.2|1688.2|1688.7|1687.7|1690|1689|1688.2|1687.2|0
1613122800000|2021-02-12 09:40:00|1688.8|1687.8|1687.5|1686.5|1689.7|1688.7|1686.8|1685.8|0
1613123100000|2021-02-12 09:45:00|1687.6|1686.6|1687.3|1686.3|1688.1|1687.1|1686.3|1685.3|0
1613123400000|2021-02-12 09:50:00|1687.7|1686.7|1687.1|1686.1|1687.7|1686.7|1686.3|1685.3|0
1613123700000|2021-02-12 09:55:00|1686.8|1685.8|1686.8|1685.8|1687.1|1686.1|1686|1685|0
1613124000000|2021-02-12 10:00:00|1687|1686|1687.6|1686.6|1687.7|1686.7|1686|1685|0
1613124300000|2021-02-12 10:05:00|1687.3|1686.3|1688.1|1687.1|1688.3|1687.3|1686.1|1685.1|0
1613124600000|2021-02-12 10:10:00|1688.2|1687.2|1688.1|1687.1|1689.2|1688.2|1687.7|1686.7|1
1613124900000|2021-02-12 10:15:00|1688.2|1687.2|1688.1|1687.1|1688.2|1687.2|1686.7|1685.7|0
1613125200000|2021-02-12 10:20:00|1688.2|1687.2|1687.1|1686.1|1688.3|1687.3|1686.6|1685.6|0
1613125500000|2021-02-12 10:25:00|1687|1686|1687.5|1686.5|1687.7|1686.7|1686.2|1685.2|0
1613125800000|2021-02-12 10:30:00|1687.7|1686.7|1688.3|1687.3|1688.3|1687.3|1687.1|1686.1|0
1613126100000|2021-02-12 10:35:00|1688.6|1687.6|1688.8|1687.8|1690|1689|1687.7|1686.7|0
1613126400000|2021-02-12 10:40:00|1689|1688|1689|1688|1689.5|1688.5|1688.2|1687.2|0
1613126700000|2021-02-12 10:45:00|1688.7|1687.7|1689.3|1688.3|1689.3|1688.3|1688.6|1687.6|1
1613127000000|2021-02-12 10:50:00|1689.5|1688.5|1688.2|1687.2|1689.5|1688.5|1687.8|1686.8|0
1613127300000|2021-02-12 10:55:00|1688.1|1687.1|1688.3|1687.3|1688.7|1687.7|1688|1687|0
1613127600000|2021-02-12 11:00:00|1688.7|1687.7|1687.5|1686.5|1688.7|1687.7|1687.1|1686.1|0
1613127900000|2021-02-12 11:05:00|1687.2|1686.2|1688|1687|1688.1|1687.1|1686.8|1685.8|1
1613128200000|2021-02-12 11:10:00|1687.8|1686.8|1687.3|1686.3|1688.2|1687.2|1687.1|1686.1|0
1613128500000|2021-02-12 11:15:00|1687.2|1686.2|1687.3|1686.3|1687.3|1686.3|1686.8|1685.8|0
1613128800000|2021-02-12 11:20:00|1687.5|1686.5|1687.7|1686.7|1687.8|1686.8|1687.3|1686.3|0
1613129100000|2021-02-12 11:25:00|1687.6|1686.6|1691|1690|1691.2|1690.2|1687.6|1686.6|2
1613129400000|2021-02-12 11:30:00|1690.7|1689.7|1691.1|1690.1|1691.8|1690.8|1690.7|1689.7|0
1613129700000|2021-02-12 11:35:00|1691|1690|1692|1691|1692.1|1691.1|1691|1690|0
1613130000000|2021-02-12 11:40:00|1692.1|1691.1|1691.7|1690.7|1692.7|1691.7|1691.6|1690.6|4
1613130300000|2021-02-12 11:45:00|1691.8|1690.8|1691.2|1690.2|1691.8|1690.8|1691.1|1690.1|0
1613130600000|2021-02-12 11:50:00|1691.1|1690.1|1691.1|1690.1|1691.1|1690.1|1690|1689|0
1613130900000|2021-02-12 11:55:00|1691.2|1690.2|1691.7|1690.7|1691.7|1690.7|1691|1690|4
1613131200000|2021-02-12 12:00:00|1691.8|1690.8|1692.5|1691.5|1693.6|1692.6|1691.7|1690.7|10
1613131500000|2021-02-12 12:05:00|1692.3|1691.3|1690.8|1689.8|1692.3|1691.3|1690.5|1689.5|0
1613131800000|2021-02-12 12:10:00|1691|1690|1690.7|1689.7|1692.1|1691.1|1690.5|1689.5|1
1613132100000|2021-02-12 12:15:00|1690.8|1689.8|1689.5|1688.5|1691.7|1690.7|1689.5|1688.5|0
1613132400000|2021-02-12 12:20:00|1689.7|1688.7|1688|1687|1690|1689|1688|1687|0
1613132700000|2021-02-12 12:25:00|1688.1|1687.1|1688.2|1687.2|1688.7|1687.7|1688|1687|0
1613133000000|2021-02-12 12:30:00|1688.3|1687.3|1687.3|1686.3|1688.7|1687.7|1687.1|1686.1|0
1613133300000|2021-02-12 12:35:00|1687.2|1686.2|1687.2|1686.2|1687.5|1686.5|1687|1686|0
1613133600000|2021-02-12 12:40:00|1687.1|1686.1|1687.3|1686.3|1688.7|1687.7|1687.1|1686.1|0
1613133900000|2021-02-12 12:45:00|1687.5|1686.5|1687.6|1686.6|1688.1|1687.1|1686.7|1685.7|7
1613134200000|2021-02-12 12:50:00|1687.7|1686.7|1686.6|1685.6|1687.7|1686.7|1686.5|1685.5|0
1613134500000|2021-02-12 12:55:00|1686.7|1685.7|1688|1687|1688|1687|1686.3|1685.3|0
1613134800000|2021-02-12 13:00:00|1688.1|1687.1|1688.5|1687.5|1688.6|1687.6|1687.3|1686.3|0
1613135100000|2021-02-12 13:05:00|1688.6|1687.6|1688.5|1687.5|1689.2|1688.2|1688.2|1687.2|0
1613135400000|2021-02-12 13:10:00|1688.3|1687.3|1688.3|1687.3|1688.8|1687.8|1688|1687|0
1613135700000|2021-02-12 13:15:00|1688.2|1687.2|1686.7|1685.7|1688.3|1687.3|1686.7|1685.7|0
1613136000000|2021-02-12 13:20:00|1686.6|1685.6|1687.8|1686.8|1688|1687|1686.6|1685.6|0
1613136300000|2021-02-12 13:25:00|1687.7|1686.7|1686.1|1685.1|1687.7|1686.7|1685.8|1684.8|0
1613136600000|2021-02-12 13:30:00|1686.2|1685.2|1686.1|1685.1|1686.3|1685.3|1685.8|1684.8|0
1613136900000|2021-02-12 13:35:00|1686.2|1685.2|1684.7|1683.7|1686.5|1685.5|1684.3|1683.3|0
1613137200000|2021-02-12 13:40:00|1684.6|1683.6|1687.2|1686.2|1687.2|1686.2|1684.6|1683.6|0
1613137500000|2021-02-12 13:45:00|1687.3|1686.3|1685.8|1684.8|1687.3|1686.3|1685.8|1684.8|0
1613137800000|2021-02-12 13:50:00|1686|1685|1685.7|1684.7|1687.2|1686.2|1685.7|1684.7|0
1613138100000|2021-02-12 13:55:00|1685.6|1684.6|1687.5|1686.5|1688|1687|1685.6|1684.6|0
1613138400000|2021-02-12 14:00:00|1687.6|1686.6|1687.7|1686.7|1688|1687|1686.7|1685.7|0
1613138700000|2021-02-12 14:05:00|1688|1687|1688|1687|1688.2|1687.2|1687.5|1686.5|0
1613139000000|2021-02-12 14:10:00|1688.2|1687.2|1687.2|1686.2|1688.2|1687.2|1687.2|1686.2|0
1613139300000|2021-02-12 14:15:00|1687.3|1686.3|1686|1685|1687.5|1686.5|1686|1685|0
1613139600000|2021-02-12 14:20:00|1685.8|1684.8|1685.7|1684.7|1686.5|1685.5|1685|1684|0
1613139900000|2021-02-12 14:25:00|1686|1685|1688.2|1687.2|1688.2|1687.2|1686|1685|0
1613140200000|2021-02-12 14:30:00|1688.1|1687.1|1689.2|1688.2|1689.2|1688.2|1687.5|1686.5|0
1613140500000|2021-02-12 14:35:00|1689|1688|1690.5|1689.5|1690.5|1689.5|1688.2|1687.2|0
1613140800000|2021-02-12 14:40:00|1690.3|1689.3|1689.9|1688.9|1691.3|1690.3|1689.9|1688.9|0
1613141100000|2021-02-12 14:45:00|1690.1|1689.1|1690.1|1689.1|1690.6|1689.6|1689.5|1688.5|0
1613141400000|2021-02-12 14:50:00|1690.3|1689.3|1691.9|1690.9|1691.9|1690.9|1689.6|1688.6|0
1613141700000|2021-02-12 14:55:00|1691.6|1690.6|1690.5|1689.5|1691.9|1690.9|1690.4|1689.4|0
1613142000000|2021-02-12 15:00:00|1690.6|1689.6|1691.8|1690.8|1691.8|1690.8|1690.3|1689.3|0
1613142300000|2021-02-12 15:05:00|1692.9|1691.9|1694.4|1693.4|1694.4|1693.4|1692.9|1691.9|3
1613142600000|2021-02-12 15:10:00|1694.6|1693.6|1697.1|1696.1|1697.1|1696.1|1694.3|1693.3|0
1613142900000|2021-02-12 15:15:00|1697.2|1696.2|1694.8|1693.8|1697.5|1696.5|1694.5|1693.5|70
1613143200000|2021-02-12 15:20:00|1694.7|1693.7|1691.6|1690.6|1694.8|1693.8|1691.6|1690.6|0
1613143500000|2021-02-12 15:25:00|1691.8|1690.8|1690.8|1689.8|1692.8|1691.8|1690.8|1689.8|25
1613143800000|2021-02-12 15:30:00|1691.1|1690.1|1692.1|1691.1|1692.8|1691.8|1690.8|1689.8|0
1613144100000|2021-02-12 15:35:00|1692|1691|1693|1692|1693.3|1692.3|1691.7|1690.7|0
1613144400000|2021-02-12 15:40:00|1693.1|1692.1|1694.3|1693.3|1694.3|1693.3|1693.1|1692.1|0
1613144700000|2021-02-12 15:45:00|1694.1|1693.1|1694.2|1693.2|1694.5|1693.5|1693.8|1692.8|0
1613145000000|2021-02-12 15:50:00|1694.3|1693.3|1696|1695|1696.8|1695.8|1694.2|1693.2|26
1613378400000|2021-02-15 08:40:00|1708|1707|1706.5|1705.5|1708.2|1707.2|1706.5|1705.5|0
1613378700000|2021-02-15 08:45:00|1706.6|1705.6|1708|1707|1708.3|1707.3|1706.5|1705.5|0
1613379000000|2021-02-15 08:50:00|1707.3|1706.3|1705.7|1704.7|1707.7|1706.7|1705.5|1704.5|0
1613379300000|2021-02-15 08:55:00|1705.8|1704.8|1707.7|1706.7|1708|1707|1705.8|1704.8|0
1613379600000|2021-02-15 09:00:00|1707.6|1706.6|1706.8|1705.8|1707.6|1706.6|1705.8|1704.8|0
1613379900000|2021-02-15 09:05:00|1706.7|1705.7|1705.1|1704.1|1706.7|1705.7|1704.7|1703.7|0
1613380200000|2021-02-15 09:10:00|1705|1704|1703.7|1702.7|1705.2|1704.2|1703.6|1702.6|0
1613380500000|2021-02-15 09:15:00|1703.8|1702.8|1704.2|1703.2|1704.8|1703.8|1703.8|1702.8|0
1613380800000|2021-02-15 09:20:00|1704.3|1703.3|1703.7|1702.7|1704.8|1703.8|1703.2|1702.2|0
1613381100000|2021-02-15 09:25:00|1703.6|1702.6|1705|1704|1705|1704|1703.3|1702.3|1
1613381400000|2021-02-15 09:30:00|1704.8|1703.8|1704.8|1703.8|1705|1704|1704|1703|0
1613381700000|2021-02-15 09:35:00|1704.7|1703.7|1704|1703|1705.1|1704.1|1703.5|1702.5|0
1613382000000|2021-02-15 09:40:00|1704.1|1703.1|1705.1|1704.1|1705.1|1704.1|1703.6|1702.6|0
1613382300000|2021-02-15 09:45:00|1705.2|1704.2|1703.3|1702.3|1705.5|1704.5|1703.3|1702.3|0
1613382600000|2021-02-15 09:50:00|1703.5|1702.5|1703.2|1702.2|1703.5|1702.5|1702.5|1701.5|0
1613382900000|2021-02-15 09:55:00|1703.3|1702.3|1702.8|1701.8|1703.8|1702.8|1702.6|1701.6|0
1613383200000|2021-02-15 10:00:00|1703.1|1702.1|1703.8|1702.8|1704|1703|1702.6|1701.6|0
1613383500000|2021-02-15 10:05:00|1703.7|1702.7|1703.5|1702.5|1703.7|1702.7|1702.6|1701.6|0
1613383800000|2021-02-15 10:10:00|1703.3|1702.3|1702.6|1701.6|1703.8|1702.8|1702.6|1701.6|0
1613384100000|2021-02-15 10:15:00|1702.8|1701.8|1704.5|1703.5|1704.5|1703.5|1702.8|1701.8|0
1613384400000|2021-02-15 10:20:00|1704.3|1703.3|1706.1|1705.1|1706.3|1705.3|1704.3|1703.3|0
1613384700000|2021-02-15 10:25:00|1706.2|1705.2|1706.8|1705.8|1707.3|1706.3|1705.3|1704.3|0
1613385000000|2021-02-15 10:30:00|1706.6|1705.6|1706.3|1705.3|1706.6|1705.6|1706.1|1705.1|0
1613385300000|2021-02-15 10:35:00|1706.6|1705.6|1706.3|1705.3|1707.3|1706.3|1706.2|1705.2|0
1613385600000|2021-02-15 10:40:00|1706.1|1705.1|1706.8|1705.8|1707.1|1706.1|1705.5|1704.5|0
1613385900000|2021-02-15 10:45:00|1707.1|1706.1|1707.3|1706.3|1707.6|1706.6|1706.8|1705.8|0
1613386200000|2021-02-15 10:50:00|1707.1|1706.1|1706.8|1705.8|1707.5|1706.5|1706.3|1705.3|0
1613386500000|2021-02-15 10:55:00|1707.1|1706.1|1706.3|1705.3|1707.1|1706.1|1705.6|1704.6|0
1613386800000|2021-02-15 11:00:00|1706.6|1705.6|1705.8|1704.8|1706.7|1705.7|1705.6|1704.6|0
1613387100000|2021-02-15 11:05:00|1705.6|1704.6|1705.3|1704.3|1706.3|1705.3|1705.2|1704.2|0
1613387400000|2021-02-15 11:10:00|1705.2|1704.2|1705.7|1704.7|1706|1705|1704.3|1703.3|16
1613387700000|2021-02-15 11:15:00|1705.5|1704.5|1706.2|1705.2|1706.3|1705.3|1704.7|1703.7|130
1613388000000|2021-02-15 11:20:00|1706.3|1705.3|1707|1706|1707|1706|1706.2|1705.2|0
1613388300000|2021-02-15 11:25:00|1707.2|1706.2|1707|1706|1707.3|1706.3|1707|1706|0
1613388600000|2021-02-15 11:30:00|1706.7|1705.7|1707|1706|1707.2|1706.2|1706.3|1705.3|0
1613388900000|2021-02-15 11:35:00|1706.7|1705.7|1707.7|1706.7|1708.7|1707.7|1706.7|1705.7|0
1613389200000|2021-02-15 11:40:00|1708|1707|1708.8|1707.8|1709|1708|1707.5|1706.5|0
1613389500000|2021-02-15 11:45:00|1709|1708|1708|1707|1709|1708|1707.8|1706.8|0
1613389800000|2021-02-15 11:50:00|1708.2|1707.2|1708|1707|1708.5|1707.5|1707.6|1706.6|0
1613390100000|2021-02-15 11:55:00|1707.8|1706.8|1708.5|1707.5|1708.5|1707.5|1707.8|1706.8|0
1613390400000|2021-02-15 12:00:00|1708.2|1707.2|1707.5|1706.5|1708.5|1707.5|1707.5|1706.5|0
1613390700000|2021-02-15 12:05:00|1707.3|1706.3|1706|1705|1707.3|1706.3|1705.7|1704.7|0
1613391000000|2021-02-15 12:10:00|1706.1|1705.1|1706.1|1705.1|1706.3|1705.3|1705.7|1704.7|0
1613391300000|2021-02-15 12:15:00|1706.2|1705.2|1706.5|1705.5|1707.2|1706.2|1706.1|1705.1|0
1613391600000|2021-02-15 12:20:00|1706.3|1705.3|1707.8|1706.8|1708.2|1707.2|1706.1|1705.1|0
1613391900000|2021-02-15 12:25:00|1708|1707|1709|1708|1709|1708|1707.8|1706.8|0
1613392200000|2021-02-15 12:30:00|1709.1|1708.1|1709.2|1708.2|1709.3|1708.3|1708.5|1707.5|0
1613392500000|2021-02-15 12:35:00|1709.3|1708.3|1709.1|1708.1|1709.6|1708.6|1709.1|1708.1|0
1613392800000|2021-02-15 12:40:00|1709.2|1708.2|1708.7|1707.7|1709.7|1708.7|1708.7|1707.7|0
1613393100000|2021-02-15 12:45:00|1708.9|1707.9|1709|1708|1709.4|1708.4|1708.6|1707.6|0
1613393400000|2021-02-15 12:50:00|1708.7|1707.7|1709.9|1708.9|1709.9|1708.9|1708.7|1707.7|0
1613393700000|2021-02-15 12:55:00|1710.2|1709.2|1710|1709|1710.2|1709.2|1709.4|1708.4|1
1613394000000|2021-02-15 13:00:00|1709.6|1708.6|1709.5|1708.5|1709.7|1708.7|1709|1708|0
1613394300000|2021-02-15 13:05:00|1709.6|1708.6|1708.9|1707.9|1709.6|1708.6|1708.9|1707.9|0
1613394600000|2021-02-15 13:10:00|1709|1708|1708.7|1707.7|1709|1708|1708.7|1707.7|0
1613394900000|2021-02-15 13:15:00|1708.9|1707.9|1708.7|1707.7|1708.9|1707.9|1707.2|1706.2|0
1613395200000|2021-02-15 13:20:00|1708.6|1707.6|1708|1707|1708.7|1707.7|1707.4|1706.4|8
1613395500000|2021-02-15 13:25:00|1708.4|1707.4|1708.5|1707.5|1708.6|1707.6|1707.6|1706.6|0
1613395800000|2021-02-15 13:30:00|1708.6|1707.6|1709|1708|1709.2|1708.2|1708.4|1707.4|0
1613396100000|2021-02-15 13:35:00|1708.6|1707.6|1709.2|1708.2|1709.2|1708.2|1708.6|1707.6|0
1613396400000|2021-02-15 13:40:00|1709.4|1708.4|1709.5|1708.5|1709.5|1708.5|1709.2|1708.2|0
1613396700000|2021-02-15 13:45:00|1709.4|1708.4|1709.4|1708.4|1709.6|1708.6|1709|1708|0
1613397000000|2021-02-15 13:50:00|1709.5|1708.5|1711.1|1710.1|1711.4|1710.4|1709.5|1708.5|0
1613397300000|2021-02-15 13:55:00|1711|1710|1710.5|1709.5|1711.1|1710.1|1710.5|1709.5|0
1613397600000|2021-02-15 14:00:00|1710.6|1709.6|1712|1711|1712.1|1711.1|1710.1|1709.1|0
1613397900000|2021-02-15 14:05:00|1712.1|1711.1|1711.1|1710.1|1712.1|1711.1|1710.7|1709.7|0
1613398200000|2021-02-15 14:10:00|1711.4|1710.4|1711|1710|1711.4|1710.4|1710.5|1709.5|0
1613398500000|2021-02-15 14:15:00|1711.4|1710.4|1711.6|1710.6|1711.6|1710.6|1711|1710|0
1613398800000|2021-02-15 14:20:00|1711.4|1710.4|1710.1|1709.1|1711.6|1710.6|1709.6|1708.6|0
1613399100000|2021-02-15 14:25:00|1710.5|1709.5|1709.5|1708.5|1711|1710|1709.5|1708.5|0
1613399400000|2021-02-15 14:30:00|1709.7|1708.7|1710.7|1709.7|1710.7|1709.7|1709.7|1708.7|0
1613399700000|2021-02-15 14:35:00|1710.6|1709.6|1711.5|1710.5|1711.5|1710.5|1710.6|1709.6|0
1613400000000|2021-02-15 14:40:00|1711.6|1710.6|1712.1|1711.1|1712.4|1711.4|1711.6|1710.6|0
1613400300000|2021-02-15 14:45:00|1712|1711|1712.2|1711.2|1712.4|1711.4|1712|1711|0
1613400600000|2021-02-15 14:50:00|1712.1|1711.1|1711.4|1710.4|1712.2|1711.2|1711.1|1710.1|0
1613400900000|2021-02-15 14:55:00|1711.5|1710.5|1711.5|1710.5|1711.7|1710.7|1711.1|1710.1|65
1613401200000|2021-02-15 15:00:00|1711.1|1710.1|1711.4|1710.4|1711.6|1710.6|1711.1|1710.1|0
1613401500000|2021-02-15 15:05:00|1711.5|1710.5|1711.7|1710.7|1711.9|1710.9|1711.5|1710.5|0
1613401800000|2021-02-15 15:10:00|1711.4|1710.4|1712.8|1711.8|1712.8|1711.8|1711.4|1710.4|0
1613402100000|2021-02-15 15:15:00|1712.6|1711.6|1710.8|1709.8|1712.6|1711.6|1710.6|1709.6|0
1613402400000|2021-02-15 15:20:00|1710.9|1709.9|1711.1|1710.1|1711.3|1710.3|1710.9|1709.9|0
1613402700000|2021-02-15 15:25:00|1711.2|1710.2|1710.7|1709.7|1711.7|1710.7|1710.7|1709.7|0
1613403000000|2021-02-15 15:30:00|1710.6|1709.6|1707.3|1706.3|1710.7|1709.7|1707.1|1706.1|45
1613403300000|2021-02-15 15:35:00|1707.4|1706.4|1709.1|1708.1|1709.1|1708.1|1707.4|1706.4|0
1613403600000|2021-02-15 15:40:00|1709.2|1708.2|1710.7|1709.7|1710.7|1709.7|1708.6|1707.6|0
1613403900000|2021-02-15 15:45:00|1710.8|1709.8|1713.1|1712.1|1713.1|1712.1|1710.6|1709.6|0
1613404200000|2021-02-15 15:50:00|1712.8|1711.8|1712.3|1711.3|1714.1|1713.1|1711.6|1710.6|45
1613467500000|2021-02-16 09:25:00|1713.2|1712.2|1712.8|1711.8|1713.2|1712.2|1712.7|1711.7|90
1613467800000|2021-02-16 09:30:00|1712.7|1711.7|1712.8|1711.8|1713.7|1712.7|1712.1|1711.1|0
1613468100000|2021-02-16 09:35:00|1712.9|1711.9|1713.7|1712.7|1714.1|1713.1|1712.8|1711.8|0
1613468400000|2021-02-16 09:40:00|1713.4|1712.4|1713.1|1712.1|1713.8|1712.8|1712.9|1711.9|0
1613468700000|2021-02-16 09:45:00|1713.2|1712.2|1713.3|1712.3|1713.6|1712.6|1712.1|1711.1|0
1613469000000|2021-02-16 09:50:00|1713.2|1712.2|1713.9|1712.9|1714.2|1713.2|1712.9|1711.9|0
1613469300000|2021-02-16 09:55:00|1713.8|1712.8|1713.7|1712.7|1714.4|1713.4|1713.6|1712.6|0
1613469600000|2021-02-16 10:00:00|1713.6|1712.6|1714.1|1713.1|1714.9|1713.9|1713.6|1712.6|12
1613469900000|2021-02-16 10:05:00|1713.9|1712.9|1715.3|1714.3|1715.4|1714.4|1713.7|1712.7|0
1613470200000|2021-02-16 10:10:00|1715.2|1714.2|1714.7|1713.7|1715.3|1714.3|1713.9|1712.9|0
1613470500000|2021-02-16 10:15:00|1714.8|1713.8|1712.9|1711.9|1714.9|1713.9|1712.6|1711.6|0
1613470800000|2021-02-16 10:20:00|1712.7|1711.7|1712.2|1711.2|1712.9|1711.9|1711.2|1710.2|0
1613471100000|2021-02-16 10:25:00|1711.9|1710.9|1711.4|1710.4|1711.9|1710.9|1711.2|1710.2|0
1613471400000|2021-02-16 10:30:00|1711.7|1710.7|1712.7|1711.7|1712.9|1711.9|1711.4|1710.4|0
1613471700000|2021-02-16 10:35:00|1712.6|1711.6|1713.4|1712.4|1713.4|1712.4|1712.3|1711.3|0
1613472000000|2021-02-16 10:40:00|1713.3|1712.3|1713.4|1712.4|1713.7|1712.7|1712.9|1711.9|0
1613472300000|2021-02-16 10:45:00|1713.3|1712.3|1712.9|1711.9|1713.8|1712.8|1712.9|1711.9|0
1613472600000|2021-02-16 10:50:00|1713.1|1712.1|1714.8|1713.8|1714.8|1713.8|1713.1|1712.1|0
1613472900000|2021-02-16 10:55:00|1714.9|1713.9|1713.8|1712.8|1714.9|1713.9|1713.7|1712.7|0
1613473200000|2021-02-16 11:00:00|1713.9|1712.9|1713.4|1712.4|1713.9|1712.9|1713.2|1712.2|0
1613473500000|2021-02-16 11:05:00|1713.6|1712.6|1713.9|1712.9|1714.1|1713.1|1713.2|1712.2|0
1613473800000|2021-02-16 11:10:00|1714.1|1713.1|1714.7|1713.7|1715.4|1714.4|1714.1|1713.1|0
1613474100000|2021-02-16 11:15:00|1714.6|1713.6|1714.9|1713.9|1715.7|1714.7|1714.6|1713.6|0
1613474400000|2021-02-16 11:20:00|1714.8|1713.8|1716.2|1715.2|1716.8|1715.8|1714.8|1713.8|0
1613474700000|2021-02-16 11:25:00|1716.3|1715.3|1716.3|1715.3|1717.1|1716.1|1716.2|1715.2|0
1613475000000|2021-02-16 11:30:00|1716.4|1715.4|1717.6|1716.6|1717.8|1716.8|1716.2|1715.2|0
1613475300000|2021-02-16 11:35:00|1717.7|1716.7|1717.1|1716.1|1717.7|1716.7|1716.9|1715.9|0
1613475600000|2021-02-16 11:40:00|1717.2|1716.2|1717.1|1716.1|1717.4|1716.4|1716.3|1715.3|0
1613475900000|2021-02-16 11:45:00|1717.2|1716.2|1716.4|1715.4|1717.9|1716.9|1716.2|1715.2|0
1613476200000|2021-02-16 11:50:00|1716.6|1715.6|1717.1|1716.1|1717.1|1716.1|1716.3|1715.3|0
1613476500000|2021-02-16 11:55:00|1717.2|1716.2|1717.7|1716.7|1717.9|1716.9|1717.1|1716.1|0
1613476800000|2021-02-16 12:00:00|1717.8|1716.8|1718.4|1717.4|1718.4|1717.4|1716.9|1715.9|2
1613477100000|2021-02-16 12:05:00|1718.6|1717.6|1718.6|1717.6|1718.7|1717.7|1717.8|1716.8|1
1613477400000|2021-02-16 12:10:00|1718.4|1717.4|1718.4|1717.4|1718.7|1717.7|1718.2|1717.2|0
1613477700000|2021-02-16 12:15:00|1718.3|1717.3|1717.2|1716.2|1718.4|1717.4|1717.2|1716.2|0
1613478000000|2021-02-16 12:20:00|1716.9|1715.9|1716.7|1715.7|1717.2|1716.2|1716.7|1715.7|0
1613478300000|2021-02-16 12:25:00|1716.4|1715.4|1715.2|1714.2|1716.4|1715.4|1714.9|1713.9|0
1613478600000|2021-02-16 12:30:00|1715.1|1714.1|1716.3|1715.3|1716.3|1715.3|1715.1|1714.1|0
1613478900000|2021-02-16 12:35:00|1716.4|1715.4|1716.2|1715.2|1716.4|1715.4|1715.9|1714.9|0
1613479200000|2021-02-16 12:40:00|1716|1715|1715.7|1714.7|1716.2|1715.2|1715|1714|0
1613479500000|2021-02-16 12:45:00|1715.5|1714.5|1715.4|1714.4|1715.5|1714.5|1714.7|1713.7|0
1613479800000|2021-02-16 12:50:00|1715.6|1714.6|1717|1716|1717|1716|1715.5|1714.5|0
1613480100000|2021-02-16 12:55:00|1717.2|1716.2|1716|1715|1717.2|1716.2|1715.9|1714.9|0
1613480400000|2021-02-16 13:00:00|1715.9|1714.9|1716|1715|1716.2|1715.2|1715.7|1714.7|0
1613480700000|2021-02-16 13:05:00|1716.1|1715.1|1717.5|1716.5|1717.5|1716.5|1716.1|1715.1|0
1613481000000|2021-02-16 13:10:00|1717.7|1716.7|1717.5|1716.5|1717.7|1716.7|1717.2|1716.2|0
1613481300000|2021-02-16 13:15:00|1717.2|1716.2|1716.2|1715.2|1717.2|1716.2|1716.2|1715.2|0
1613481600000|2021-02-16 13:20:00|1716.5|1715.5|1715.7|1714.7|1716.7|1715.7|1715.7|1714.7|0
1613481900000|2021-02-16 13:25:00|1715.5|1714.5|1715.4|1714.4|1716.1|1715.1|1715.4|1714.4|0
1613482200000|2021-02-16 13:30:00|1715.7|1714.7|1714.9|1713.9|1715.7|1714.7|1714.6|1713.6|0
1613482500000|2021-02-16 13:35:00|1714.6|1713.6|1714.7|1713.7|1715.5|1714.5|1714.2|1713.2|119
1613482800000|2021-02-16 13:40:00|1715|1714|1714.1|1713.1|1715.2|1714.2|1713.9|1712.9|0
1613483100000|2021-02-16 13:45:00|1714.2|1713.2|1714.7|1713.7|1714.9|1713.9|1713.9|1712.9|0
1613483400000|2021-02-16 13:50:00|1715|1714|1715.4|1714.4|1715.7|1714.7|1714.7|1713.7|0
1613483700000|2021-02-16 13:55:00|1715.2|1714.2|1716.2|1715.2|1716.4|1715.4|1715|1714|0
1613484000000|2021-02-16 14:00:00|1716.4|1715.4|1716.4|1715.4|1716.4|1715.4|1716|1715|0
1613484300000|2021-02-16 14:05:00|1716.5|1715.5|1716.6|1715.6|1716.9|1715.9|1716.2|1715.2|0
1613484600000|2021-02-16 14:10:00|1716.5|1715.5|1716.7|1715.7|1716.9|1715.9|1716.5|1715.5|0
1613484900000|2021-02-16 14:15:00|1716.9|1715.9|1717.4|1716.4|1717.4|1716.4|1716.7|1715.7|5
1613485200000|2021-02-16 14:20:00|1717.2|1716.2|1717.6|1716.6|1718.4|1717.4|1717.2|1716.2|0
1613485500000|2021-02-16 14:25:00|1717.9|1716.9|1717.9|1716.9|1718.6|1717.6|1717.1|1716.1|100
1613485800000|2021-02-16 14:30:00|1718.1|1717.1|1717.4|1716.4|1718.7|1717.7|1717.1|1716.1|127
1613486100000|2021-02-16 14:35:00|1717.2|1716.2|1718.5|1717.5|1718.5|1717.5|1717.2|1716.2|0
1613486400000|2021-02-16 14:40:00|1718.2|1717.2|1717.6|1716.6|1718.5|1717.5|1717.4|1716.4|0
1613486700000|2021-02-16 14:45:00|1717.9|1716.9|1717.9|1716.9|1718.4|1717.4|1717.6|1716.6|0
1613487000000|2021-02-16 14:50:00|1717.7|1716.7|1716.4|1715.4|1717.9|1716.9|1716.4|1715.4|0
1613487300000|2021-02-16 14:55:00|1716.5|1715.5|1713.9|1712.9|1716.9|1715.9|1713.9|1712.9|0
1613487600000|2021-02-16 15:00:00|1713.6|1712.6|1713.5|1712.5|1714.6|1713.6|1713.1|1712.1|0
1613487900000|2021-02-16 15:05:00|1713.4|1712.4|1714.1|1713.1|1714.4|1713.4|1713.1|1712.1|0
1613488200000|2021-02-16 15:10:00|1714.3|1713.3|1713.1|1712.1|1714.8|1713.8|1713.1|1712.1|22
1613488500000|2021-02-16 15:15:00|1712.9|1711.9|1712.7|1711.7|1713.1|1712.1|1712.3|1711.3|0
1613488800000|2021-02-16 15:20:00|1712.6|1711.6|1712.8|1711.8|1712.9|1711.9|1712.2|1711.2|0
1613489100000|2021-02-16 15:25:00|1712.9|1711.9|1713.1|1712.1|1713.7|1712.7|1712.6|1711.6|1
1613489400000|2021-02-16 15:30:00|1713.2|1712.2|1713.9|1712.9|1713.9|1712.9|1712.8|1711.8|0
1613489700000|2021-02-16 15:35:00|1713.8|1712.8|1714.1|1713.1|1714.1|1713.1|1713.1|1712.1|0
1613490000000|2021-02-16 15:40:00|1713.8|1712.8|1713.3|1712.3|1714.1|1713.1|1713.1|1712.1|0
1613490300000|2021-02-16 15:45:00|1713.4|1712.4|1713.4|1712.4|1714.1|1713.1|1713.1|1712.1|0
1613490600000|2021-02-16 15:50:00|1713.6|1712.6|1711.8|1710.8|1713.7|1712.7|1711.8|1710.8|0
1613550600000|2021-02-17 08:30:00|1704.4|1703.4|1704.1|1703.1|1704.8|1703.8|1703.9|1702.9|0
1613550900000|2021-02-17 08:35:00|1704.2|1703.2|1704.1|1703.1|1704.9|1703.9|1702.4|1701.4|0
1613551200000|2021-02-17 08:40:00|1703.9|1702.9|1706.4|1705.4|1706.4|1705.4|1703.7|1702.7|0
1613551500000|2021-02-17 08:45:00|1706.7|1705.7|1708.2|1707.2|1708.4|1707.4|1706.7|1705.7|1
1613551800000|2021-02-17 08:50:00|1708.4|1707.4|1711.2|1710.2|1711.2|1710.2|1708.4|1707.4|1
1613552100000|2021-02-17 08:55:00|1711.4|1710.4|1711.3|1710.3|1712.3|1711.3|1710.3|1709.3|0
1613552400000|2021-02-17 09:00:00|1711.6|1710.6|1711.4|1710.4|1712.7|1711.7|1711.2|1710.2|8
1613552700000|2021-02-17 09:05:00|1711.6|1710.6|1708.7|1707.7|1712.2|1711.2|1708.7|1707.7|13
1613553000000|2021-02-17 09:10:00|1708.9|1707.9|1706.7|1705.7|1709.7|1708.7|1706.2|1705.2|0
1613553300000|2021-02-17 09:15:00|1706.8|1705.8|1705.4|1704.4|1706.9|1705.9|1704.7|1703.7|0
1613553600000|2021-02-17 09:20:00|1705.3|1704.3|1703.9|1702.9|1705.4|1704.4|1703.6|1702.6|0
1613553900000|2021-02-17 09:25:00|1703.6|1702.6|1702.4|1701.4|1703.8|1702.8|1702.3|1701.3|0
1613554200000|2021-02-17 09:30:00|1702.3|1701.3|1701.2|1700.2|1702.9|1701.9|1700.7|1699.7|0
1613554500000|2021-02-17 09:35:00|1701.1|1700.1|1700.9|1699.9|1701.2|1700.2|1699.7|1698.7|0
1613554800000|2021-02-17 09:40:00|1701.2|1700.2|1702.2|1701.2|1702.2|1701.2|1700.9|1699.9|0
1613555100000|2021-02-17 09:45:00|1702.1|1701.1|1702.6|1701.6|1703.6|1702.6|1701.4|1700.4|45
1613555400000|2021-02-17 09:50:00|1702.7|1701.7|1701.9|1700.9|1702.9|1701.9|1701.7|1700.7|79
1613555700000|2021-02-17 09:55:00|1702.2|1701.2|1702.8|1701.8|1703.4|1702.4|1701.7|1700.7|0
1613556000000|2021-02-17 10:00:00|1702.9|1701.9|1702.1|1701.1|1703.3|1702.3|1701.6|1700.6|1
1613556300000|2021-02-17 10:05:00|1701.9|1700.9|1703.1|1702.1|1703.2|1702.2|1701.9|1700.9|0
1613556600000|2021-02-17 10:10:00|1703.2|1702.2|1702.8|1701.8|1703.6|1702.6|1702.7|1701.7|0
1613556900000|2021-02-17 10:15:00|1702.7|1701.7|1702.6|1701.6|1702.9|1701.9|1701.8|1700.8|50
1613557200000|2021-02-17 10:20:00|1702.4|1701.4|1702.9|1701.9|1703.8|1702.8|1702.2|1701.2|5
1613557500000|2021-02-17 10:25:00|1702.7|1701.7|1703.2|1702.2|1703.7|1702.7|1702.7|1701.7|0
1613557800000|2021-02-17 10:30:00|1703.3|1702.3|1703.6|1702.6|1704.4|1703.4|1703.3|1702.3|0
1613558100000|2021-02-17 10:35:00|1703.7|1702.7|1703.3|1702.3|1703.7|1702.7|1702.9|1701.9|0
1613558400000|2021-02-17 10:40:00|1703.4|1702.4|1703.7|1702.7|1703.7|1702.7|1703.2|1702.2|0
1613558700000|2021-02-17 10:45:00|1703.4|1702.4|1704.2|1703.2|1704.9|1703.9|1703.4|1702.4|75
1613559000000|2021-02-17 10:50:00|1704.3|1703.3|1703.9|1702.9|1704.3|1703.3|1703.7|1702.7|0
1613559300000|2021-02-17 10:55:00|1704.2|1703.2|1704.4|1703.4|1704.4|1703.4|1703.7|1702.7|50
1613559600000|2021-02-17 11:00:00|1704.7|1703.7|1702.2|1701.2|1704.9|1703.9|1702.2|1701.2|0
1613559900000|2021-02-17 11:05:00|1702.1|1701.1|1701.1|1700.1|1702.2|1701.2|1701|1700|0
1613560200000|2021-02-17 11:10:00|1701.2|1700.2|1701.7|1700.7|1702.1|1701.1|1701.2|1700.2|0
1613560500000|2021-02-17 11:15:00|1701.9|1700.9|1701.6|1700.6|1702.4|1701.4|1701.2|1700.2|0
1613560800000|2021-02-17 11:20:00|1701.9|1700.9|1701.2|1700.2|1702.4|1701.4|1701.1|1700.1|0
1613561100000|2021-02-17 11:25:00|1701.1|1700.1|1700.6|1699.6|1701.2|1700.2|1699.7|1698.7|0
1613561400000|2021-02-17 11:30:00|1700.9|1699.9|1700.6|1699.6|1700.9|1699.9|1700.1|1699.1|0
1613561700000|2021-02-17 11:35:00|1700.2|1699.2|1700.9|1699.9|1701.1|1700.1|1700.1|1699.1|0
1613562000000|2021-02-17 11:40:00|1701.1|1700.1|1700.9|1699.9|1701.1|1700.1|1700.1|1699.1|0
1613562300000|2021-02-17 11:45:00|1700.6|1699.6|1700.6|1699.6|1700.9|1699.9|1700|1699|0
1613562600000|2021-02-17 11:50:00|1700.7|1699.7|1701.4|1700.4|1701.7|1700.7|1700.7|1699.7|0
1613562900000|2021-02-17 11:55:00|1701.5|1700.5|1701|1700|1701.6|1700.6|1700.9|1699.9|69
1613563200000|2021-02-17 12:00:00|1701.1|1700.1|1701.4|1700.4|1702|1701|1701.1|1700.1|0
1613563500000|2021-02-17 12:05:00|1701.2|1700.2|1701.4|1700.4|1701.7|1700.7|1701.1|1700.1|0
1613563800000|2021-02-17 12:10:00|1701.2|1700.2|1702.6|1701.6|1702.6|1701.6|1701.1|1700.1|0
1613564100000|2021-02-17 12:15:00|1702.7|1701.7|1704.6|1703.6|1705.2|1704.2|1702.7|1701.7|0
1613564400000|2021-02-17 12:20:00|1704.5|1703.5|1705.4|1704.4|1705.4|1704.4|1704.4|1703.4|123
1613564700000|2021-02-17 12:25:00|1705.7|1704.7|1706.6|1705.6|1706.9|1705.9|1705.4|1704.4|117
1613565000000|2021-02-17 12:30:00|1706.4|1705.4|1706.9|1705.9|1707.1|1706.1|1706.1|1705.1|0
1613565300000|2021-02-17 12:35:00|1706.7|1705.7|1706.5|1705.5|1707.5|1706.5|1706.5|1705.5|4
1613565600000|2021-02-17 12:40:00|1706.6|1705.6|1706.4|1705.4|1706.8|1705.8|1706.1|1705.1|0
1613565900000|2021-02-17 12:45:00|1706.1|1705.1|1706.9|1705.9|1706.9|1705.9|1705.9|1704.9|0
1613566200000|2021-02-17 12:50:00|1707.1|1706.1|1707.4|1706.4|1707.6|1706.6|1706.6|1705.6|0
1613566500000|2021-02-17 12:55:00|1707.6|1706.6|1705.9|1704.9|1707.6|1706.6|1705.9|1704.9|0
1613566800000|2021-02-17 13:00:00|1705.8|1704.8|1706.5|1705.5|1707.1|1706.1|1705.8|1704.8|0
1613567100000|2021-02-17 13:05:00|1706.6|1705.6|1707.6|1706.6|1708|1707|1706.5|1705.5|130
1613567400000|2021-02-17 13:10:00|1707.8|1706.8|1708.6|1707.6|1708.9|1707.9|1707.8|1706.8|0
1613567700000|2021-02-17 13:15:00|1708.5|1707.5|1707.4|1706.4|1708.6|1707.6|1707.4|1706.4|0
1613568000000|2021-02-17 13:20:00|1707.3|1706.3|1706.6|1705.6|1707.3|1706.3|1705.4|1704.4|0
1613568300000|2021-02-17 13:25:00|1706.5|1705.5|1706.1|1705.1|1706.5|1705.5|1705.5|1704.5|0
1613568600000|2021-02-17 13:30:00|1706.3|1705.3|1706.9|1705.9|1707.1|1706.1|1706.1|1705.1|0
1613568900000|2021-02-17 13:35:00|1707|1706|1707.4|1706.4|1707.8|1706.8|1706.6|1705.6|100
1613569200000|2021-02-17 13:40:00|1707.5|1706.5|1707.1|1706.1|1707.6|1706.6|1707|1706|0
1613569500000|2021-02-17 13:45:00|1707.3|1706.3|1707.1|1706.1|1707.4|1706.4|1706.6|1705.6|0
1613569800000|2021-02-17 13:50:00|1707|1706|1706|1705|1707.4|1706.4|1705.4|1704.4|0
1613570100000|2021-02-17 13:55:00|1706.3|1705.3|1704.6|1703.6|1706.6|1705.6|1704.5|1703.5|1
1613570400000|2021-02-17 14:00:00|1704.9|1703.9|1705.1|1704.1|1705.6|1704.6|1704.9|1703.9|0
1613570700000|2021-02-17 14:05:00|1705.3|1704.3|1704.8|1703.8|1705.3|1704.3|1704.6|1703.6|0
1613571000000|2021-02-17 14:10:00|1704.6|1703.6|1703.6|1702.6|1705|1704|1703.6|1702.6|0
1613571300000|2021-02-17 14:15:00|1703.5|1702.5|1703.4|1702.4|1703.6|1702.6|1702.6|1701.6|110
1613571600000|2021-02-17 14:20:00|1703.3|1702.3|1702.3|1701.3|1703.4|1702.4|1702.3|1701.3|0
1613571900000|2021-02-17 14:25:00|1702.1|1701.1|1700.4|1699.4|1702.1|1701.1|1700|1699|0
1613572200000|2021-02-17 14:30:00|1700.1|1699.1|1699.4|1698.4|1700.9|1699.9|1698.1|1697.1|0
1613572500000|2021-02-17 14:35:00|1699.5|1698.5|1699.4|1698.4|1701.6|1700.6|1698.9|1697.9|0
1613572800000|2021-02-17 14:40:00|1699.5|1698.5|1701.5|1700.5|1701.5|1700.5|1698.9|1697.9|0
1613573100000|2021-02-17 14:45:00|1701.6|1700.6|1704|1703|1704.1|1703.1|1701.5|1700.5|0
1613573400000|2021-02-17 14:50:00|1704.1|1703.1|1704.4|1703.4|1704.6|1703.6|1703.6|1702.6|1
1613573700000|2021-02-17 14:55:00|1704.3|1703.3|1703|1702|1704.4|1703.4|1702.9|1701.9|0
1613574000000|2021-02-17 15:00:00|1702.9|1701.9|1702.1|1701.1|1704.1|1703.1|1702.1|1701.1|0
1613574300000|2021-02-17 15:05:00|1702|1701|1703|1702|1703.1|1702.1|1700.6|1699.6|0
1613574600000|2021-02-17 15:10:00|1703.2|1702.2|1702.7|1701.7|1703.5|1702.5|1701.2|1700.2|0
1613574900000|2021-02-17 15:15:00|1702.5|1701.5|1702.2|1701.2|1702.8|1701.8|1701.8|1700.8|98
1613575200000|2021-02-17 15:20:00|1702.3|1701.3|1702|1701|1702.7|1701.7|1701.3|1700.3|0
1613575500000|2021-02-17 15:25:00|1702.2|1701.2|1701.4|1700.4|1702.4|1701.4|1700.4|1699.4|0
1613575800000|2021-02-17 15:30:00|1701.5|1700.5|1702.4|1701.4|1702.9|1701.9|1701.2|1700.2|0
1613576100000|2021-02-17 15:35:00|1702.7|1701.7|1701.8|1700.8|1703.2|1702.2|1701.7|1700.7|0
1613576400000|2021-02-17 15:40:00|1701.7|1700.7|1703.2|1702.2|1703.3|1702.3|1700.5|1699.5|119
1613576700000|2021-02-17 15:45:00|1703.3|1702.3|1703.7|1702.7|1703.9|1702.9|1702.5|1701.5|0
1613577000000|2021-02-17 15:50:00|1703.9|1702.9|1702.8|1701.8|1703.9|1702.9|1702.7|1701.7|95
1613636700000|2021-02-18 08:25:00|1701.3|1700.3|1699.2|1698.2|1701.3|1700.3|1699|1698|0
1613637000000|2021-02-18 08:30:00|1699.3|1698.3|1700.3|1699.3|1700.8|1699.8|1698.9|1697.9|0
1613637300000|2021-02-18 08:35:00|1700.5|1699.5|1702|1701|1702.3|1701.3|1700|1699|0
1613637600000|2021-02-18 08:40:00|1702.2|1701.2|1701.3|1700.3|1702.2|1701.2|1700.8|1699.8|0
1613637900000|2021-02-18 08:45:00|1701.4|1700.4|1702|1701|1703.5|1702.5|1701.4|1700.4|0
1613638200000|2021-02-18 08:50:00|1701.8|1700.8|1703|1702|1703.2|1702.2|1700.5|1699.5|0
1613638500000|2021-02-18 08:55:00|1703.2|1702.2|1705.4|1704.4|1705.5|1704.5|1703|1702|0
1613638800000|2021-02-18 09:00:00|1705.8|1704.8|1705|1704|1706|1705|1704.4|1703.4|0
1613639100000|2021-02-18 09:05:00|1705.2|1704.2|1704.7|1703.7|1705.3|1704.3|1704.5|1703.5|0
1613639400000|2021-02-18 09:10:00|1704.4|1703.4|1704.8|1703.8|1704.9|1703.9|1703.8|1702.8|0
1613639700000|2021-02-18 09:15:00|1704.9|1703.9|1703.8|1702.8|1705.4|1704.4|1703.2|1702.2|0
1613640000000|2021-02-18 09:20:00|1703.9|1702.9|1702.2|1701.2|1704.4|1703.4|1702.2|1701.2|0
1613640300000|2021-02-18 09:25:00|1702|1701|1701.8|1700.8|1702.9|1701.9|1701.7|1700.7|0
1613640600000|2021-02-18 09:30:00|1702|1701|1700.7|1699.7|1702.2|1701.2|1700.7|1699.7|0
1613640900000|2021-02-18 09:35:00|1700.5|1699.5|1701.4|1700.4|1701.8|1700.8|1700.2|1699.2|0
1613641200000|2021-02-18 09:40:00|1701.3|1700.3|1699.3|1698.3|1701.7|1700.7|1699.2|1698.2|0
1613641500000|2021-02-18 09:45:00|1699.4|1698.4|1701.8|1700.8|1702|1701|1698.9|1697.9|0
1613641800000|2021-02-18 09:50:00|1701.7|1700.7|1702.2|1701.2|1702.3|1701.3|1701.4|1700.4|0
1613642100000|2021-02-18 09:55:00|1702|1701|1700.4|1699.4|1702.2|1701.2|1700.2|1699.2|0
1613642400000|2021-02-18 10:00:00|1700.3|1699.3|1699.7|1698.7|1700.7|1699.7|1699.4|1698.4|0
1613642700000|2021-02-18 10:05:00|1699.4|1698.4|1699.3|1698.3|1700.2|1699.2|1699|1698|0
1613643000000|2021-02-18 10:10:00|1699.2|1698.2|1697.7|1696.7|1699.3|1698.3|1697.5|1696.5|0
1613643300000|2021-02-18 10:15:00|1697.5|1696.5|1699|1698|1699|1698|1696.4|1695.4|0
1613643600000|2021-02-18 10:20:00|1698.8|1697.8|1697.7|1696.7|1699.3|1698.3|1697.7|1696.7|0
1613643900000|2021-02-18 10:25:00|1697.8|1696.8|1697.7|1696.7|1697.9|1696.9|1696.9|1695.9|0
1613644200000|2021-02-18 10:30:00|1697.4|1696.4|1697.7|1696.7|1698.2|1697.2|1697.2|1696.2|0
1613644500000|2021-02-18 10:35:00|1697.4|1696.4|1697.4|1696.4|1698.4|1697.4|1697.4|1696.4|0
1613644800000|2021-02-18 10:40:00|1697.3|1696.3|1694.9|1693.9|1697.4|1696.4|1694.9|1693.9|0
1613645100000|2021-02-18 10:45:00|1695.2|1694.2|1694.8|1693.8|1695.9|1694.9|1694.7|1693.7|0
1613645400000|2021-02-18 10:50:00|1694.9|1693.9|1693.8|1692.8|1694.9|1693.9|1693.8|1692.8|0
1613645700000|2021-02-18 10:55:00|1693.9|1692.9|1690.4|1689.4|1693.9|1692.9|1690.4|1689.4|0
1613646000000|2021-02-18 11:00:00|1690.3|1689.3|1689.7|1688.7|1690.3|1689.3|1688.9|1687.9|0
1613646300000|2021-02-18 11:05:00|1689.5|1688.5|1690.4|1689.4|1690.8|1689.8|1689.4|1688.4|114
1613646600000|2021-02-18 11:10:00|1690.7|1689.7|1691|1690|1691|1690|1689.7|1688.7|0
1613646900000|2021-02-18 11:15:00|1691.2|1690.2|1691|1690|1692.7|1691.7|1691|1690|3
1613647200000|2021-02-18 11:20:00|1690.9|1689.9|1690.4|1689.4|1690.9|1689.9|1689.9|1688.9|0
1613647500000|2021-02-18 11:25:00|1690.5|1689.5|1690.7|1689.7|1691.4|1690.4|1689.7|1688.7|0
1613647800000|2021-02-18 11:30:00|1690.5|1689.5|1691.2|1690.2|1691.4|1690.4|1690.4|1689.4|0
1613648100000|2021-02-18 11:35:00|1690.9|1689.9|1685.3|1684.3|1691.4|1690.4|1684.9|1683.9|41
1613648400000|2021-02-18 11:40:00|1685|1684|1692|1691|1692|1691|1684.8|1683.8|0
1613648700000|2021-02-18 11:45:00|1691.8|1690.8|1692.6|1691.6|1692.8|1691.8|1691.8|1690.8|0
1613649000000|2021-02-18 11:50:00|1692.8|1691.8|1694.4|1693.4|1694.8|1693.8|1692.8|1691.8|11
1613649300000|2021-02-18 11:55:00|1694.6|1693.6|1695.5|1694.5|1695.5|1694.5|1694.4|1693.4|0
1613649600000|2021-02-18 12:00:00|1695.8|1694.8|1693.4|1692.4|1696|1695|1693.3|1692.3|0
1613649900000|2021-02-18 12:05:00|1693.3|1692.3|1693.1|1692.1|1693.5|1692.5|1692.9|1691.9|0
1613650200000|2021-02-18 12:10:00|1693.3|1692.3|1692.3|1691.3|1693.3|1692.3|1692|1691|0
1613650500000|2021-02-18 12:15:00|1692.5|1691.5|1692.5|1691.5|1693.3|1692.3|1692.1|1691.1|0
1613650800000|2021-02-18 12:20:00|1692.4|1691.4|1693.5|1692.5|1693.8|1692.8|1692.3|1691.3|0
1613651100000|2021-02-18 12:25:00|1693.6|1692.6|1695.5|1694.5|1696|1695|1693.5|1692.5|10
1613651400000|2021-02-18 12:30:00|1695.6|1694.6|1695.6|1694.6|1695.9|1694.9|1694.9|1693.9|0
1613651700000|2021-02-18 12:35:00|1695.5|1694.5|1695.1|1694.1|1695.5|1694.5|1694.1|1693.1|0
1613652000000|2021-02-18 12:40:00|1695.5|1694.5|1695|1694|1695.5|1694.5|1694.6|1693.6|0
1613652300000|2021-02-18 12:45:00|1695.2|1694.2|1694.9|1693.9|1695.6|1694.6|1694.5|1693.5|0
1613652600000|2021-02-18 12:50:00|1695|1694|1692.2|1691.2|1695|1694|1692.2|1691.2|0
1613652900000|2021-02-18 12:55:00|1692.4|1691.4|1693.1|1692.1|1693.2|1692.2|1692.2|1691.2|0
1613653200000|2021-02-18 13:00:00|1693.2|1692.2|1693|1692|1693.2|1692.2|1692.5|1691.5|0
1613653500000|2021-02-18 13:05:00|1692.9|1691.9|1692.4|1691.4|1693|1692|1692.2|1691.2|0
1613653800000|2021-02-18 13:10:00|1692.2|1691.2|1691.5|1690.5|1692.2|1691.2|1691.4|1690.4|0
1613654100000|2021-02-18 13:15:00|1691.6|1690.6|1690|1689|1691.6|1690.6|1690|1689|0
1613654400000|2021-02-18 13:20:00|1689.9|1688.9|1690|1689|1690.2|1689.2|1689.9|1688.9|0
1613654700000|2021-02-18 13:25:00|1690.1|1689.1|1690.4|1689.4|1690.4|1689.4|1690|1689|47
1613655000000|2021-02-18 13:30:00|1690.5|1689.5|1690.5|1689.5|1690.6|1689.6|1690.4|1689.4|0
1613655300000|2021-02-18 13:35:00|1690.4|1689.4|1689.6|1688.6|1690.4|1689.4|1689.2|1688.2|10
1613655600000|2021-02-18 13:40:00|1689.7|1688.7|1689.7|1688.7|1690.9|1689.9|1689.6|1688.6|0
1613655900000|2021-02-18 13:45:00|1689.6|1688.6|1689.2|1688.2|1689.6|1688.6|1687.6|1686.6|5
1613656200000|2021-02-18 13:50:00|1689.1|1688.1|1687.5|1686.5|1689.6|1688.6|1687.5|1686.5|9
1613656500000|2021-02-18 13:55:00|1687.4|1686.4|1686.2|1685.2|1687.6|1686.6|1686.2|1685.2|0
1613656800000|2021-02-18 14:00:00|1686.6|1685.6|1685.4|1684.4|1687.6|1686.6|1685.1|1684.1|0
1613657100000|2021-02-18 14:05:00|1685.5|1684.5|1686.6|1685.6|1687.6|1686.6|1685.5|1684.5|0
1613657400000|2021-02-18 14:10:00|1686.7|1685.7|1685.6|1684.6|1687.1|1686.1|1685.4|1684.4|0
1613657700000|2021-02-18 14:15:00|1685.5|1684.5|1685.6|1684.6|1687|1686|1685|1684|60
1613658000000|2021-02-18 14:20:00|1685.7|1684.7|1687|1686|1687.7|1686.7|1685.7|1684.7|54
1613658300000|2021-02-18 14:25:00|1687.1|1686.1|1687.9|1686.9|1688.6|1687.6|1686.9|1685.9|0
1613658600000|2021-02-18 14:30:00|1688|1687|1689.4|1688.4|1689.9|1688.9|1687.9|1686.9|0
1613658900000|2021-02-18 14:35:00|1689.1|1688.1|1686.9|1685.9|1689.9|1688.9|1686.6|1685.6|0
1613659200000|2021-02-18 14:40:00|1686.7|1685.7|1686.2|1685.2|1686.9|1685.9|1686.2|1685.2|0
1613659500000|2021-02-18 14:45:00|1686.1|1685.1|1687.6|1686.6|1687.6|1686.6|1685.7|1684.7|0
1613659800000|2021-02-18 14:50:00|1687.7|1686.7|1684.9|1683.9|1688|1687|1684.9|1683.9|0
1613660100000|2021-02-18 14:55:00|1684.6|1683.6|1686.1|1685.1|1686.1|1685.1|1684.5|1683.5|150
1613660400000|2021-02-18 15:00:00|1686.4|1685.4|1682.5|1681.5|1686.4|1685.4|1682.5|1681.5|1
1613660700000|2021-02-18 15:05:00|1682.4|1681.4|1682.1|1681.1|1682.6|1681.6|1680.4|1679.4|0
1613661000000|2021-02-18 15:10:00|1681.9|1680.9|1682.1|1681.1|1682.7|1681.7|1680.9|1679.9|0
1613661300000|2021-02-18 15:15:00|1682.4|1681.4|1679.2|1678.2|1682.4|1681.4|1679.2|1678.2|0
1613661600000|2021-02-18 15:20:00|1679.4|1678.4|1678.6|1677.6|1679.5|1678.5|1678.4|1677.4|0
1613661900000|2021-02-18 15:25:00|1678.9|1677.9|1679.5|1678.5|1679.5|1678.5|1678.4|1677.4|0
1613662200000|2021-02-18 15:30:00|1679.2|1678.2|1679.1|1678.1|1679.2|1678.2|1678.4|1677.4|0
1613662500000|2021-02-18 15:35:00|1679.2|1678.2|1682.6|1681.6|1683.9|1682.9|1679.1|1678.1|25
1613662800000|2021-02-18 15:40:00|1683.1|1682.1|1682.7|1681.7|1684.5|1683.5|1682.6|1681.6|0
1613663100000|2021-02-18 15:45:00|1682.5|1681.5|1680.6|1679.6|1682.5|1681.5|1680.5|1679.5|0
1613663400000|2021-02-18 15:50:00|1680.7|1679.7|1678.5|1677.5|1680.7|1679.7|1678.2|1677.2|7
1613721900000|2021-02-19 08:05:00|1677.5|1676.5|1676.7|1675.7|1678.3|1677.3|1676.5|1675.5|0
1613722200000|2021-02-19 08:10:00|1676.6|1675.6|1672.8|1671.8|1676.7|1675.7|1672|1671|2
1613722500000|2021-02-19 08:15:00|1673.1|1672.1|1670.2|1669.2|1674.5|1673.5|1669.3|1668.3|1
1613722800000|2021-02-19 08:20:00|1670.3|1669.3|1674.6|1673.6|1676.1|1675.1|1670.3|1669.3|0
1613723100000|2021-02-19 08:25:00|1674.5|1673.5|1671.5|1670.5|1674.6|1673.6|1670.6|1669.6|0
1613723400000|2021-02-19 08:30:00|1671.6|1670.6|1667.6|1666.6|1671.7|1670.7|1667.1|1666.1|0
1613723700000|2021-02-19 08:35:00|1667.5|1666.5|1670.1|1669.1|1670.2|1669.2|1667.5|1666.5|1
1613724000000|2021-02-19 08:40:00|1670.3|1669.3|1667.6|1666.6|1671.8|1670.8|1667.6|1666.6|0
1613724300000|2021-02-19 08:45:00|1667.5|1666.5|1664.5|1663.5|1667.5|1666.5|1664.5|1663.5|0
1613724600000|2021-02-19 08:50:00|1664.4|1663.4|1665.1|1664.1|1665.3|1664.3|1663.6|1662.6|0
1613724900000|2021-02-19 08:55:00|1665.3|1664.3|1666|1665|1667.6|1666.6|1665.3|1664.3|0
1613725200000|2021-02-19 09:00:00|1665.9|1664.9|1663.8|1662.8|1665.9|1664.9|1663.5|1662.5|0
1613725500000|2021-02-19 09:05:00|1664.1|1663.1|1664.3|1663.3|1665|1664|1663.3|1662.3|0
1613725800000|2021-02-19 09:10:00|1664.1|1663.1|1666|1665|1667.3|1666.3|1664.1|1663.1|0
1613726100000|2021-02-19 09:15:00|1665.8|1664.8|1667.3|1666.3|1667.3|1666.3|1665.1|1664.1|0
1613726400000|2021-02-19 09:20:00|1667.4|1666.4|1666|1665|1669|1668|1666|1665|0
1613726700000|2021-02-19 09:25:00|1666.3|1665.3|1664.3|1663.3|1666.3|1665.3|1663.8|1662.8|0
1613727000000|2021-02-19 09:30:00|1663.8|1662.8|1666.5|1665.5|1666.5|1665.5|1663.3|1662.3|0
1613727300000|2021-02-19 09:35:00|1666.3|1665.3|1666|1665|1666.5|1665.5|1665|1664|5
1613727600000|2021-02-19 09:40:00|1666.1|1665.1|1667|1666|1667.3|1666.3|1665.5|1664.5|0
1613727900000|2021-02-19 09:45:00|1666.8|1665.8|1666.8|1665.8|1667|1666|1666|1665|0
1613728200000|2021-02-19 09:50:00|1666.5|1665.5|1667.3|1666.3|1667.4|1666.4|1666|1665|0
1613728500000|2021-02-19 09:55:00|1667|1666|1668.3|1667.3|1668.3|1667.3|1666|1665|0
1613728800000|2021-02-19 10:00:00|1667.8|1666.8|1667.9|1666.9|1668.8|1667.8|1667.3|1666.3|0
1613729100000|2021-02-19 10:05:00|1668.3|1667.3|1670|1669|1670|1669|1667.6|1666.6|0
1613729400000|2021-02-19 10:10:00|1669.8|1668.8|1667.6|1666.6|1670|1669|1667.5|1666.5|0
1613729700000|2021-02-19 10:15:00|1667.5|1666.5|1667.8|1666.8|1668.3|1667.3|1666.8|1665.8|0
1613730000000|2021-02-19 10:20:00|1667.9|1666.9|1668.5|1667.5|1668.8|1667.8|1667.8|1666.8|0
1613730300000|2021-02-19 10:25:00|1668.3|1667.3|1668|1667|1669|1668|1667.5|1666.5|0
1613730600000|2021-02-19 10:30:00|1668.3|1667.3|1667.5|1666.5|1668.3|1667.3|1666.8|1665.8|0
1613730900000|2021-02-19 10:35:00|1667.8|1666.8|1671.6|1670.6|1671.6|1670.6|1667.8|1666.8|8
1613731200000|2021-02-19 10:40:00|1671.8|1670.8|1672.3|1671.3|1673.3|1672.3|1671.5|1670.5|0
1613731500000|2021-02-19 10:45:00|1672|1671|1674.8|1673.8|1674.8|1673.8|1671.5|1670.5|0
1613731800000|2021-02-19 10:50:00|1674.6|1673.6|1674.1|1673.1|1675.3|1674.3|1674.1|1673.1|0
1613732100000|2021-02-19 10:55:00|1674.3|1673.3|1673.3|1672.3|1674.3|1673.3|1673.3|1672.3|0
1613732400000|2021-02-19 11:00:00|1673.4|1672.4|1671|1670|1673.8|1672.8|1670.9|1669.9|0
1613732700000|2021-02-19 11:05:00|1670.8|1669.8|1671.1|1670.1|1671.1|1670.1|1670.3|1669.3|0
1613733000000|2021-02-19 11:10:00|1671|1670|1669.8|1668.8|1671.1|1670.1|1669.5|1668.5|0
1613733300000|2021-02-19 11:15:00|1669.9|1668.9|1670.8|1669.8|1670.8|1669.8|1669.8|1668.8|0
1613733600000|2021-02-19 11:20:00|1670.9|1669.9|1670.1|1669.1|1671.8|1670.8|1670.1|1669.1|0
1613733900000|2021-02-19 11:25:00|1670|1669|1670.1|1669.1|1670.8|1669.8|1669.8|1668.8|0
1613734200000|2021-02-19 11:30:00|1670.3|1669.3|1672.5|1671.5|1672.5|1671.5|1670.3|1669.3|0
1613734500000|2021-02-19 11:35:00|1672.3|1671.3|1674.8|1673.8|1675.3|1674.3|1672.3|1671.3|0
1613734800000|2021-02-19 11:40:00|1674.9|1673.9|1674|1673|1674.9|1673.9|1674|1673|0
1613735100000|2021-02-19 11:45:00|1674.3|1673.3|1673.8|1672.8|1674.3|1673.3|1673|1672|0
1613735400000|2021-02-19 11:50:00|1673.4|1672.4|1673.8|1672.8|1674|1673|1672.8|1671.8|0
1613735700000|2021-02-19 11:55:00|1673.5|1672.5|1673.8|1672.8|1674.5|1673.5|1673.3|1672.3|0
1613736000000|2021-02-19 12:00:00|1674|1673|1673.6|1672.6|1674.1|1673.1|1673.3|1672.3|0
1613736300000|2021-02-19 12:05:00|1673.8|1672.8|1674|1673|1674.4|1673.4|1673.1|1672.1|3
1613736600000|2021-02-19 12:10:00|1673.8|1672.8|1674|1673|1674.8|1673.8|1673.8|1672.8|0
1613736900000|2021-02-19 12:15:00|1673.8|1672.8|1673.1|1672.1|1674|1673|1672.5|1671.5|0
1613737200000|2021-02-19 12:20:00|1673|1672|1674|1673|1674|1673|1673|1672|0
1613737500000|2021-02-19 12:25:00|1674.5|1673.5|1675.4|1674.4|1675.4|1674.4|1674.5|1673.5|0
1613737800000|2021-02-19 12:30:00|1675.5|1674.5|1678.9|1677.9|1678.9|1677.9|1675.1|1674.1|0
1613738100000|2021-02-19 12:35:00|1679|1678|1679.4|1678.4|1680.5|1679.5|1678.8|1677.8|0
1613738400000|2021-02-19 12:40:00|1679.1|1678.1|1677.5|1676.5|1679.8|1678.8|1677.5|1676.5|0
1613738700000|2021-02-19 12:45:00|1677.8|1676.8|1679|1678|1679|1678|1677.3|1676.3|0
1613739000000|2021-02-19 12:50:00|1678.8|1677.8|1680.5|1679.5|1680.5|1679.5|1678.8|1677.8|0
1613739300000|2021-02-19 12:55:00|1680.4|1679.4|1680.3|1679.3|1681|1680|1680|1679|0
1613739600000|2021-02-19 13:00:00|1680|1679|1679|1678|1680.3|1679.3|1678.8|1677.8|0
1613739900000|2021-02-19 13:05:00|1678.9|1677.9|1678.8|1677.8|1679|1678|1678.3|1677.3|0
1613740200000|2021-02-19 13:10:00|1678.9|1677.9|1678.1|1677.1|1679.5|1678.5|1678.1|1677.1|0
1613740500000|2021-02-19 13:15:00|1678.3|1677.3|1678|1677|1678.6|1677.6|1677.8|1676.8|0
1613740800000|2021-02-19 13:20:00|1678.3|1677.3|1678.1|1677.1|1678.8|1677.8|1677.5|1676.5|0
1613741100000|2021-02-19 13:25:00|1678|1677|1679|1678|1679|1678|1677.8|1676.8|0
1613741400000|2021-02-19 13:30:00|1679.1|1678.1|1679.5|1678.5|1679.8|1678.8|1679|1678|0
1613741700000|2021-02-19 13:35:00|1679.3|1678.3|1681|1680|1681.3|1680.3|1679|1678|0
1613742000000|2021-02-19 13:40:00|1681.6|1680.6|1682|1681|1683|1682|1681.3|1680.3|0
1613742300000|2021-02-19 13:45:00|1681.8|1680.8|1684.3|1683.3|1684.3|1683.3|1681.5|1680.5|2
1613742600000|2021-02-19 13:50:00|1684|1683|1684.4|1683.4|1684.8|1683.8|1683.3|1682.3|0
1613742900000|2021-02-19 13:55:00|1684.5|1683.5|1685.6|1684.6|1685.9|1684.9|1684.5|1683.5|0
1613743200000|2021-02-19 14:00:00|1685.3|1684.3|1686.3|1685.3|1686.5|1685.5|1685|1684|0
1613743500000|2021-02-19 14:05:00|1686.5|1685.5|1685.3|1684.3|1687|1686|1684.8|1683.8|0
1613743800000|2021-02-19 14:10:00|1685|1684|1684.3|1683.3|1685.8|1684.8|1684.3|1683.3|0
1613744100000|2021-02-19 14:15:00|1684.1|1683.1|1684.8|1683.8|1684.9|1683.9|1683.3|1682.3|0
1613744400000|2021-02-19 14:20:00|1684.5|1683.5|1684.5|1683.5|1684.8|1683.8|1682.9|1681.9|0
1613744700000|2021-02-19 14:25:00|1684.8|1683.8|1682|1681|1684.8|1683.8|1681.8|1680.8|0
1613745000000|2021-02-19 14:30:00|1682.3|1681.3|1680|1679|1682.8|1681.8|1679.3|1678.3|0
1613745300000|2021-02-19 14:35:00|1680.3|1679.3|1679.1|1678.1|1681.1|1680.1|1679|1678|0
1613745600000|2021-02-19 14:40:00|1679|1678|1678.3|1677.3|1679.8|1678.8|1677.8|1676.8|1
1613745900000|2021-02-19 14:45:00|1678|1677|1676.8|1675.8|1678|1677|1676.3|1675.3|0
1613746200000|2021-02-19 14:50:00|1677|1676|1678.8|1677.8|1679.3|1678.3|1677|1676|0
1613746500000|2021-02-19 14:55:00|1679|1678|1680.1|1679.1|1680.1|1679.1|1678.3|1677.3|0
1613746800000|2021-02-19 15:00:00|1680|1679|1677|1676|1680.3|1679.3|1677|1676|0
1613747100000|2021-02-19 15:05:00|1676.8|1675.8|1676.8|1675.8|1677.5|1676.5|1676.3|1675.3|0
1613747400000|2021-02-19 15:10:00|1676.6|1675.6|1675.9|1674.9|1677|1676|1674.9|1673.9|0
1613747700000|2021-02-19 15:15:00|1675.6|1674.6|1673.9|1672.9|1676.4|1675.4|1673.1|1672.1|0
1613748000000|2021-02-19 15:20:00|1673.6|1672.6|1674.6|1673.6|1674.6|1673.6|1672.9|1671.9|0
1613748300000|2021-02-19 15:25:00|1674.9|1673.9|1673.9|1672.9|1675.1|1674.1|1673.6|1672.6|0
1613748600000|2021-02-19 15:30:00|1674.1|1673.1|1675.4|1674.4|1675.6|1674.6|1673.9|1672.9|0
1613748900000|2021-02-19 15:35:00|1675.6|1674.6|1677.6|1676.6|1678.1|1677.1|1675.6|1674.6|0
1613749200000|2021-02-19 15:40:00|1677.9|1676.9|1677.1|1676.1|1677.9|1676.9|1676.9|1675.9|0
1613749500000|2021-02-19 15:45:00|1677.4|1676.4|1676.4|1675.4|1677.4|1676.4|1676.4|1675.4|0
1613749800000|2021-02-19 15:50:00|1676.5|1675.5|1677|1676|1678.2|1677.2|1676.4|1675.4|14
1613982000000|2021-02-22 08:20:00|1664.7|1663.7|1664|1663|1666.1|1665.1|1664|1663|0
1613982300000|2021-02-22 08:25:00|1663.9|1662.9|1659.7|1658.7|1664|1663|1659.6|1658.6|0
1613982600000|2021-02-22 08:30:00|1659.6|1658.6|1656.4|1655.4|1659.6|1658.6|1655.5|1654.5|15
1613982900000|2021-02-22 08:35:00|1656.5|1655.5|1654.4|1653.4|1656.7|1655.7|1654.1|1653.1|20
1613983200000|2021-02-22 08:40:00|1654.5|1653.5|1654.5|1653.5|1654.5|1653.5|1652.9|1651.9|0
1613983500000|2021-02-22 08:45:00|1654.7|1653.7|1654.4|1653.4|1654.8|1653.8|1653.4|1652.4|0
1613983800000|2021-02-22 08:50:00|1654.5|1653.5|1653.9|1652.9|1654.8|1653.8|1653.4|1652.4|1
1613984100000|2021-02-22 08:55:00|1654.2|1653.2|1651.2|1650.2|1654.2|1653.2|1650.9|1649.9|2
1613984400000|2021-02-22 09:00:00|1651.4|1650.4|1650.9|1649.9|1652.2|1651.2|1650.7|1649.7|0
1613984700000|2021-02-22 09:05:00|1650.7|1649.7|1651.9|1650.9|1652.2|1651.2|1650.2|1649.2|0
1613985000000|2021-02-22 09:10:00|1652.2|1651.2|1652.9|1651.9|1653.7|1652.7|1652.2|1651.2|0
1613985300000|2021-02-22 09:15:00|1652.4|1651.4|1654.5|1653.5|1655.5|1654.5|1651.7|1650.7|20
1613985600000|2021-02-22 09:20:00|1654.4|1653.4|1654.8|1653.8|1654.8|1653.8|1654|1653|0
1613985900000|2021-02-22 09:25:00|1654.9|1653.9|1654.7|1653.7|1655.3|1654.3|1654.7|1653.7|0
1613986200000|2021-02-22 09:30:00|1654.8|1653.8|1653.7|1652.7|1655.2|1654.2|1653.5|1652.5|0
1613986500000|2021-02-22 09:35:00|1653.8|1652.8|1653.5|1652.5|1653.9|1652.9|1652.9|1651.9|0
1613986800000|2021-02-22 09:40:00|1653.4|1652.4|1652.4|1651.4|1653.9|1652.9|1652.2|1651.2|0
1613987100000|2021-02-22 09:45:00|1652.2|1651.2|1653.7|1652.7|1653.9|1652.9|1651.9|1650.9|0
1613987400000|2021-02-22 09:50:00|1653.4|1652.4|1653.4|1652.4|1654.4|1653.4|1652.4|1651.4|0
1613987700000|2021-02-22 09:55:00|1653.2|1652.2|1654.8|1653.8|1654.8|1653.8|1652.9|1651.9|0
1613988000000|2021-02-22 10:00:00|1654.9|1653.9|1655.5|1654.5|1655.5|1654.5|1654.9|1653.9|0
1613988300000|2021-02-22 10:05:00|1655.4|1654.4|1655|1654|1655.5|1654.5|1655|1654|13
1613988600000|2021-02-22 10:10:00|1655.2|1654.2|1655.2|1654.2|1655.3|1654.3|1654.5|1653.5|0
1613988900000|2021-02-22 10:15:00|1655.3|1654.3|1655.9|1654.9|1657.2|1656.2|1655.3|1654.3|1
1613989200000|2021-02-22 10:20:00|1656.2|1655.2|1656.5|1655.5|1656.8|1655.8|1656|1655|0
1613989500000|2021-02-22 10:25:00|1656.4|1655.4|1655.7|1654.7|1657|1656|1655.7|1654.7|0
1613989800000|2021-02-22 10:30:00|1655.8|1654.8|1655.3|1654.3|1655.9|1654.9|1655|1654|0
1613990100000|2021-02-22 10:35:00|1655.2|1654.2|1653.7|1652.7|1655.3|1654.3|1653.7|1652.7|0
1613990400000|2021-02-22 10:40:00|1653.9|1652.9|1653.7|1652.7|1654.2|1653.2|1653.4|1652.4|0
1613990700000|2021-02-22 10:45:00|1654.4|1653.4|1651.5|1650.5|1654.4|1653.4|1651.5|1650.5|1
1613991000000|2021-02-22 10:50:00|1651.4|1650.4|1650.8|1649.8|1651.9|1650.9|1650.8|1649.8|0
1613991300000|2021-02-22 10:55:00|1650.9|1649.9|1649.9|1648.9|1651.2|1650.2|1649.9|1648.9|0
1613991600000|2021-02-22 11:00:00|1649.8|1648.8|1649.3|1648.3|1649.8|1648.8|1647|1646|3
1613991900000|2021-02-22 11:05:00|1649.4|1648.4|1648.2|1647.2|1649.9|1648.9|1647.7|1646.7|0
1613992200000|2021-02-22 11:10:00|1647.9|1646.9|1648.2|1647.2|1648.7|1647.7|1647.7|1646.7|0
1613992500000|2021-02-22 11:15:00|1647.8|1646.8|1647.9|1646.9|1648.2|1647.2|1647|1646|3
1613992800000|2021-02-22 11:20:00|1648|1647|1649.2|1648.2|1649.4|1648.4|1647.9|1646.9|0
1613993100000|2021-02-22 11:25:00|1648.9|1647.9|1647.9|1646.9|1648.9|1647.9|1647.9|1646.9|1
1613993400000|2021-02-22 11:30:00|1648.2|1647.2|1650.2|1649.2|1650.2|1649.2|1647.9|1646.9|0
1613993700000|2021-02-22 11:35:00|1650|1649|1651.7|1650.7|1651.9|1650.9|1650|1649|0
1613994000000|2021-02-22 11:40:00|1651.5|1650.5|1649.9|1648.9|1651.7|1650.7|1649.9|1648.9|0
1613994300000|2021-02-22 11:45:00|1649.7|1648.7|1650.9|1649.9|1651.2|1650.2|1649.7|1648.7|0
1613994600000|2021-02-22 11:50:00|1651.2|1650.2|1652.3|1651.3|1654|1653|1651.2|1650.2|1
1613994900000|2021-02-22 11:55:00|1652.2|1651.2|1653.7|1652.7|1653.7|1652.7|1652.2|1651.2|0
1613995200000|2021-02-22 12:00:00|1653.9|1652.9|1654.2|1653.2|1654.2|1653.2|1653.4|1652.4|0
1613995500000|2021-02-22 12:05:00|1654.3|1653.3|1653.9|1652.9|1654.7|1653.7|1653.8|1652.8|0
1613995800000|2021-02-22 12:10:00|1654|1653|1653.4|1652.4|1654.2|1653.2|1653.4|1652.4|1
1613996100000|2021-02-22 12:15:00|1653.2|1652.2|1652.7|1651.7|1653.4|1652.4|1652.7|1651.7|0
1613996400000|2021-02-22 12:20:00|1652.5|1651.5|1653|1652|1653|1652|1652.4|1651.4|0
1613996700000|2021-02-22 12:25:00|1652.9|1651.9|1652.4|1651.4|1653.5|1652.5|1652.4|1651.4|1
1613997000000|2021-02-22 12:30:00|1652.7|1651.7|1653|1652|1653.7|1652.7|1652.4|1651.4|0
1613997300000|2021-02-22 12:35:00|1653.2|1652.2|1652.4|1651.4|1653.4|1652.4|1652.3|1651.3|0
1613997600000|2021-02-22 12:40:00|1652.7|1651.7|1652.4|1651.4|1652.7|1651.7|1652.4|1651.4|0
1613997900000|2021-02-22 12:45:00|1652.7|1651.7|1653.2|1652.2|1653.4|1652.4|1652.4|1651.4|0
1613998200000|2021-02-22 12:50:00|1653.4|1652.4|1653.7|1652.7|1653.7|1652.7|1652.9|1651.9|0
1613998500000|2021-02-22 12:55:00|1653.4|1652.4|1654.2|1653.2|1654.2|1653.2|1653.2|1652.2|1
1613998800000|2021-02-22 13:00:00|1654.3|1653.3|1654.7|1653.7|1654.7|1653.7|1654.2|1653.2|0
1613999100000|2021-02-22 13:05:00|1654.8|1653.8|1656.2|1655.2|1656.4|1655.4|1654.8|1653.8|0
1613999400000|2021-02-22 13:10:00|1656|1655|1656.2|1655.2|1656.4|1655.4|1655.9|1654.9|0
1613999700000|2021-02-22 13:15:00|1656|1655|1656.4|1655.4|1656.7|1655.7|1655.4|1654.4|0
1614000000000|2021-02-22 13:20:00|1656.5|1655.5|1656.9|1655.9|1657.2|1656.2|1656.4|1655.4|0
1614000300000|2021-02-22 13:25:00|1656.8|1655.8|1656.2|1655.2|1657|1656|1656.2|1655.2|0
1614000600000|2021-02-22 13:30:00|1656.3|1655.3|1656.9|1655.9|1657.2|1656.2|1656|1655|0
1614000900000|2021-02-22 13:35:00|1657|1656|1657.9|1656.9|1658.5|1657.5|1657|1656|3
1614001200000|2021-02-22 13:40:00|1658.2|1657.2|1657.5|1656.5|1658.7|1657.7|1657.4|1656.4|1
1614001500000|2021-02-22 13:45:00|1657.4|1656.4|1657.9|1656.9|1657.9|1656.9|1656.8|1655.8|0
1614001800000|2021-02-22 13:50:00|1658.2|1657.2|1659.7|1658.7|1659.7|1658.7|1657.9|1656.9|0
1614002100000|2021-02-22 13:55:00|1659.4|1658.4|1659.2|1658.2|1660|1659|1659.2|1658.2|0
1614002400000|2021-02-22 14:00:00|1659.4|1658.4|1659.4|1658.4|1660.4|1659.4|1659.2|1658.2|0
1614002700000|2021-02-22 14:05:00|1659.5|1658.5|1658.4|1657.4|1659.7|1658.7|1658.3|1657.3|0
1614003000000|2021-02-22 14:10:00|1658.7|1657.7|1655.4|1654.4|1659.2|1658.2|1655.4|1654.4|20
1614003300000|2021-02-22 14:15:00|1655.5|1654.5|1655.7|1654.7|1655.9|1654.9|1654.9|1653.9|0
1614003600000|2021-02-22 14:20:00|1655.8|1654.8|1655.7|1654.7|1656.8|1655.8|1655.4|1654.4|0
1614003900000|2021-02-22 14:25:00|1655.4|1654.4|1656|1655|1656.5|1655.5|1654.9|1653.9|1
1614004200000|2021-02-22 14:30:00|1655.9|1654.9|1654.3|1653.3|1656.5|1655.5|1654.2|1653.2|0
1614004500000|2021-02-22 14:35:00|1654.2|1653.2|1654.6|1653.6|1656.3|1655.3|1654.2|1653.2|0
1614004800000|2021-02-22 14:40:00|1654.7|1653.7|1655.6|1654.6|1655.6|1654.6|1653|1652|1
1614005100000|2021-02-22 14:45:00|1655.7|1654.7|1655.7|1654.7|1656.8|1655.8|1654.2|1653.2|0
1614005400000|2021-02-22 14:50:00|1656|1655|1656.5|1655.5|1656.8|1655.8|1655.6|1654.6|0
1614005700000|2021-02-22 14:55:00|1656.6|1655.6|1655.5|1654.5|1656.8|1655.8|1654.5|1653.5|0
1614006000000|2021-02-22 15:00:00|1655.6|1654.6|1655.8|1654.8|1657.5|1656.5|1655.5|1654.5|0
1614006300000|2021-02-22 15:05:00|1656|1655|1654.3|1653.3|1656.2|1655.2|1653.3|1652.3|0
1614006600000|2021-02-22 15:10:00|1654.5|1653.5|1654.3|1653.3|1655.3|1654.3|1654|1653|1
1614006900000|2021-02-22 15:15:00|1654.1|1653.1|1653.5|1652.5|1654.1|1653.1|1652.6|1651.6|0
1614007200000|2021-02-22 15:20:00|1653.4|1652.4|1652|1651|1653.6|1652.6|1651.4|1650.4|0
1614007500000|2021-02-22 15:25:00|1652.1|1651.1|1652.8|1651.8|1652.9|1651.9|1652.1|1651.1|0
1614007800000|2021-02-22 15:30:00|1652.9|1651.9|1651|1650|1652.9|1651.9|1650.9|1649.9|0
1614008100000|2021-02-22 15:35:00|1651.1|1650.1|1652.4|1651.4|1653.1|1652.1|1651|1650|0
1614008400000|2021-02-22 15:40:00|1652.5|1651.5|1652|1651|1652.9|1651.9|1652|1651|0
1614008700000|2021-02-22 15:45:00|1652.1|1651.1|1651.4|1650.4|1652.1|1651.1|1649.9|1648.9|20
1614009000000|2021-02-22 15:50:00|1651.1|1650.1|1649.9|1648.9|1651.4|1650.4|1648.9|1647.9|23
1614067200000|2021-02-23 08:00:00|1649.5|1648.5|1650|1649|1651.6|1650.6|1645.8|1644.8|0
1614067500000|2021-02-23 08:05:00|1650.1|1649.1|1642.9|1641.9|1651.1|1650.1|1642.4|1641.4|0
1614067800000|2021-02-23 08:10:00|1643|1642|1640.6|1639.6|1644.3|1643.3|1639.9|1638.9|0
1614068100000|2021-02-23 08:15:00|1640.4|1639.4|1629.3|1628.3|1640.4|1639.4|1629.3|1628.3|0
1614068400000|2021-02-23 08:20:00|1629|1628|1626.8|1625.8|1630.4|1629.4|1626.8|1625.8|0
1614068700000|2021-02-23 08:25:00|1626.9|1625.9|1623.5|1622.5|1626.9|1625.9|1623.1|1622.1|0
1614069000000|2021-02-23 08:30:00|1623.8|1622.8|1623|1622|1624.4|1623.4|1622.4|1621.4|2
1614069300000|2021-02-23 08:35:00|1622.9|1621.9|1620|1619|1622.9|1621.9|1620|1619|0
1614069600000|2021-02-23 08:40:00|1619.9|1618.9|1618.1|1617.1|1620|1619|1615.3|1614.3|1
1614069900000|2021-02-23 08:45:00|1618.3|1617.3|1616|1615|1618.4|1617.4|1615.6|1614.6|0
1614070200000|2021-02-23 08:50:00|1615.8|1614.8|1615.5|1614.5|1616|1615|1613.9|1612.9|0
1614070500000|2021-02-23 08:55:00|1615.4|1614.4|1613.3|1612.3|1615.5|1614.5|1611.5|1610.5|1
1614070800000|2021-02-23 09:00:00|1613.1|1612.1|1606.8|1605.8|1613.1|1612.1|1606.1|1605.1|50
1614071100000|2021-02-23 09:05:00|1606.6|1605.6|1606.1|1605.1|1607.5|1606.5|1605.3|1604.3|0
1614071400000|2021-02-23 09:10:00|1606.3|1605.3|1605.5|1604.5|1607.5|1606.5|1605|1604|1
1614071700000|2021-02-23 09:15:00|1606|1605|1602|1601|1606.6|1605.6|1602|1601|1
1614072000000|2021-02-23 09:20:00|1601.9|1600.9|1603.9|1602.9|1604.6|1603.6|1600.9|1599.9|26
1614072300000|2021-02-23 09:25:00|1603.8|1602.8|1600.1|1599.1|1604.5|1603.5|1600.1|1599.1|4
1614072600000|2021-02-23 09:30:00|1600|1599|1594|1593|1600.1|1599.1|1594|1593|0
1614072900000|2021-02-23 09:35:00|1593.5|1592.5|1593.2|1592.2|1595.5|1594.5|1592.5|1591.5|43
1614073200000|2021-02-23 09:40:00|1593.1|1592.1|1595.2|1594.2|1595.2|1594.2|1592.6|1591.6|0
1614073500000|2021-02-23 09:45:00|1595.5|1594.5|1594.9|1593.9|1595.7|1594.7|1594.4|1593.4|0
1614073800000|2021-02-23 09:50:00|1595|1594|1594.5|1593.5|1595.4|1594.4|1592.7|1591.7|2
1614074100000|2021-02-23 09:55:00|1594.4|1593.4|1594.5|1593.5|1596|1595|1593.6|1592.6|12
1614074400000|2021-02-23 10:00:00|1594.4|1593.4|1593.9|1592.9|1594.4|1593.4|1593.4|1592.4|0
1614074700000|2021-02-23 10:05:00|1593.7|1592.7|1594.9|1593.9|1594.9|1593.9|1593|1592|0
1614075000000|2021-02-23 10:10:00|1595|1594|1592.9|1591.9|1595.1|1594.1|1592.1|1591.1|1
1614075300000|2021-02-23 10:15:00|1592.5|1591.5|1593.9|1592.9|1594.7|1593.7|1592.1|1591.1|1
1614075600000|2021-02-23 10:20:00|1593.5|1592.5|1597.1|1596.1|1597.7|1596.7|1593.5|1592.5|39
1614075900000|2021-02-23 10:25:00|1596.9|1595.9|1596.1|1595.1|1597.1|1596.1|1595.4|1594.4|0
1614076200000|2021-02-23 10:30:00|1596|1595|1593.4|1592.4|1596.7|1595.7|1593.4|1592.4|0
1614076500000|2021-02-23 10:35:00|1593.2|1592.2|1595.7|1594.7|1595.9|1594.9|1593.1|1592.1|1
1614076800000|2021-02-23 10:40:00|1595.9|1594.9|1594.6|1593.6|1596.7|1595.7|1594.4|1593.4|9
1614077100000|2021-02-23 10:45:00|1594.5|1593.5|1597.5|1596.5|1597.6|1596.6|1594.2|1593.2|1
1614077400000|2021-02-23 10:50:00|1597.6|1596.6|1600|1599|1600.5|1599.5|1597.2|1596.2|11
1614077700000|2021-02-23 10:55:00|1600.1|1599.1|1604|1603|1604.1|1603.1|1599.9|1598.9|21
1614078000000|2021-02-23 11:00:00|1604.2|1603.2|1603.2|1602.2|1605.5|1604.5|1603.1|1602.1|1
1614078300000|2021-02-23 11:05:00|1603.4|1602.4|1606.7|1605.7|1607|1606|1603.1|1602.1|0
1614078600000|2021-02-23 11:10:00|1606.9|1605.9|1607.6|1606.6|1608.5|1607.5|1605.6|1604.6|0
1614078900000|2021-02-23 11:15:00|1607.7|1606.7|1605.2|1604.2|1608.1|1607.1|1605.2|1604.2|0
1614079200000|2021-02-23 11:20:00|1605.1|1604.1|1604.1|1603.1|1606|1605|1602.6|1601.6|0
1614079500000|2021-02-23 11:25:00|1604|1603|1606|1605|1607|1606|1603.6|1602.6|0
1614079800000|2021-02-23 11:30:00|1605.7|1604.7|1605.4|1604.4|1605.7|1604.7|1604.2|1603.2|0
1614080100000|2021-02-23 11:35:00|1605.1|1604.1|1606.1|1605.1|1609|1608|1605|1604|0
1614080400000|2021-02-23 11:40:00|1605.9|1604.9|1607.7|1606.7|1607.9|1606.9|1605.5|1604.5|2
1614080700000|2021-02-23 11:45:00|1607.6|1606.6|1607|1606|1608.6|1607.6|1606.4|1605.4|0
1614081000000|2021-02-23 11:50:00|1606.7|1605.7|1607.9|1606.9|1609.7|1608.7|1606.7|1605.7|1
1614081300000|2021-02-23 11:55:00|1608|1607|1608.6|1607.6|1608.9|1607.9|1607.4|1606.4|0
1614081600000|2021-02-23 12:00:00|1608.5|1607.5|1610.4|1609.4|1611|1610|1608.4|1607.4|0
1614081900000|2021-02-23 12:05:00|1610.5|1609.5|1613.5|1612.5|1613.7|1612.7|1610.2|1609.2|2
1614082200000|2021-02-23 12:10:00|1613.7|1612.7|1613|1612|1613.7|1612.7|1611.6|1610.6|0
1614082500000|2021-02-23 12:15:00|1612.9|1611.9|1613.4|1612.4|1616|1615|1612.9|1611.9|18
1614082800000|2021-02-23 12:20:00|1613.6|1612.6|1615.6|1614.6|1615.6|1614.6|1613.6|1612.6|0
1614083100000|2021-02-23 12:25:00|1615.9|1614.9|1615.1|1614.1|1615.9|1614.9|1614.9|1613.9|0
1614083400000|2021-02-23 12:30:00|1615.2|1614.2|1614.2|1613.2|1616|1615|1614.1|1613.1|0
1614083700000|2021-02-23 12:35:00|1614.1|1613.1|1615.1|1614.1|1616.4|1615.4|1614.1|1613.1|0
1614084000000|2021-02-23 12:40:00|1615.3|1614.3|1615.9|1614.9|1616.6|1615.6|1615.3|1614.3|0
1614084300000|2021-02-23 12:45:00|1615.8|1614.8|1616.1|1615.1|1616.1|1615.1|1615.3|1614.3|0
1614084600000|2021-02-23 12:50:00|1616.4|1615.4|1617|1616|1617|1616|1616.1|1615.1|0
1614084900000|2021-02-23 12:55:00|1617.1|1616.1|1616.1|1615.1|1617.3|1616.3|1616.1|1615.1|0
1614085200000|2021-02-23 13:00:00|1616.4|1615.4|1615|1614|1616.5|1615.5|1614.9|1613.9|0
1614085500000|2021-02-23 13:05:00|1615.3|1614.3|1615.4|1614.4|1616.1|1615.1|1615.3|1614.3|0
1614085800000|2021-02-23 13:10:00|1615.3|1614.3|1613.8|1612.8|1615.5|1614.5|1613.4|1612.4|0
1614086100000|2021-02-23 13:15:00|1613.6|1612.6|1614.8|1613.8|1615.5|1614.5|1611.6|1610.6|2
1614086400000|2021-02-23 13:20:00|1614.5|1613.5|1614.1|1613.1|1614.6|1613.6|1614|1613|0
1614086700000|2021-02-23 13:25:00|1614|1613|1614.5|1613.5|1614.6|1613.6|1613.3|1612.3|0
1614087000000|2021-02-23 13:30:00|1614.6|1613.6|1615.1|1614.1|1615.1|1614.1|1614.3|1613.3|0
1614087300000|2021-02-23 13:35:00|1615|1614|1613.5|1612.5|1615.6|1614.6|1613.3|1612.3|1
1614087600000|2021-02-23 13:40:00|1613.9|1612.9|1612|1611|1613.9|1612.9|1612|1611|0
1614087900000|2021-02-23 13:45:00|1611.8|1610.8|1612|1611|1612.1|1611.1|1611.6|1610.6|0
1614088200000|2021-02-23 13:50:00|1612.1|1611.1|1614.5|1613.5|1614.5|1613.5|1612|1611|0
1614088500000|2021-02-23 13:55:00|1614.4|1613.4|1613.3|1612.3|1614.4|1613.4|1613.3|1612.3|0
1614088800000|2021-02-23 14:00:00|1613.4|1612.4|1611.9|1610.9|1613.5|1612.5|1611.8|1610.8|0
1614089100000|2021-02-23 14:05:00|1611.8|1610.8|1611.6|1610.6|1612.9|1611.9|1611.5|1610.5|0
1614089400000|2021-02-23 14:10:00|1611.5|1610.5|1610.3|1609.3|1611.5|1610.5|1608.8|1607.8|0
1614089700000|2021-02-23 14:15:00|1610.1|1609.1|1609.4|1608.4|1610.9|1609.9|1609.1|1608.1|0
1614090000000|2021-02-23 14:20:00|1609.1|1608.1|1610.9|1609.9|1611.3|1610.3|1609.1|1608.1|0
1614090300000|2021-02-23 14:25:00|1610.6|1609.6|1608.9|1607.9|1610.9|1609.9|1608.8|1607.8|0
1614090600000|2021-02-23 14:30:00|1609|1608|1607.5|1606.5|1609.1|1608.1|1606.8|1605.8|4
1614090900000|2021-02-23 14:35:00|1607.6|1606.6|1605.3|1604.3|1608.6|1607.6|1605.3|1604.3|0
1614091200000|2021-02-23 14:40:00|1605.4|1604.4|1603.3|1602.3|1607.5|1606.5|1603.3|1602.3|0
1614091500000|2021-02-23 14:45:00|1603.1|1602.1|1600.4|1599.4|1603.1|1602.1|1600.4|1599.4|0
1614091800000|2021-02-23 14:50:00|1600.3|1599.3|1599|1598|1601.1|1600.1|1599|1598|0
1614092100000|2021-02-23 14:55:00|1598.8|1597.8|1600.1|1599.1|1601.5|1600.5|1598.5|1597.5|0
1614092400000|2021-02-23 15:00:00|1600.3|1599.3|1602.4|1601.4|1602.4|1601.4|1598.8|1597.8|0
1614092700000|2021-02-23 15:05:00|1602.5|1601.5|1608.8|1607.8|1609.5|1608.5|1602.4|1601.4|5
1614093000000|2021-02-23 15:10:00|1608.6|1607.6|1609.3|1608.3|1611.6|1610.6|1608.6|1607.6|1
1614093300000|2021-02-23 15:15:00|1609.2|1608.2|1605.8|1604.8|1609.2|1608.2|1605.1|1604.1|0
1614093600000|2021-02-23 15:20:00|1606|1605|1607.6|1606.6|1607.8|1606.8|1604.6|1603.6|0
1614093900000|2021-02-23 15:25:00|1607.3|1606.3|1609.7|1608.7|1610|1609|1606.6|1605.6|0
1614094200000|2021-02-23 15:30:00|1609.6|1608.6|1611.2|1610.2|1611.8|1610.8|1608.3|1607.3|0
1614094500000|2021-02-23 15:35:00|1611.5|1610.5|1610|1609|1612.1|1611.1|1609.1|1608.1|0
1614094800000|2021-02-23 15:40:00|1610.2|1609.2|1613.2|1612.2|1613.2|1612.2|1610|1609|0
1614095100000|2021-02-23 15:45:00|1613|1612|1614.7|1613.7|1615.2|1614.2|1612.6|1611.6|2
1614095400000|2021-02-23 15:50:00|1614.8|1613.8|1615|1614|1615.2|1614.2|1613.3|1612.3|29
1614154200000|2021-02-24 08:10:00|1621.6|1620.6|1623.3|1622.3|1623.8|1622.8|1620.5|1619.5|0
1614154500000|2021-02-24 08:15:00|1623.2|1622.2|1623.2|1622.2|1625.1|1624.1|1620.8|1619.8|1
1614154800000|2021-02-24 08:20:00|1623.1|1622.1|1621.1|1620.1|1623.2|1622.2|1621|1620|0
1614155100000|2021-02-24 08:25:00|1621.2|1620.2|1622.5|1621.5|1624.5|1623.5|1620.6|1619.6|0
1614155400000|2021-02-24 08:30:00|1622.2|1621.2|1624|1623|1624.2|1623.2|1622.2|1621.2|0
1614155700000|2021-02-24 08:35:00|1624.1|1623.1|1621.8|1620.8|1624.5|1623.5|1621.8|1620.8|0
1614156000000|2021-02-24 08:40:00|1622|1621|1623.2|1622.2|1624.2|1623.2|1621.4|1620.4|0
1614156300000|2021-02-24 08:45:00|1623.3|1622.3|1622.7|1621.7|1625.2|1624.2|1622.2|1621.2|0
1614156600000|2021-02-24 08:50:00|1622.4|1621.4|1622.8|1621.8|1622.9|1621.9|1620.7|1619.7|0
1614156900000|2021-02-24 08:55:00|1622.9|1621.9|1623.3|1622.3|1624.7|1623.7|1622.4|1621.4|0
1614157200000|2021-02-24 09:00:00|1623.4|1622.4|1620.4|1619.4|1624.2|1623.2|1620.2|1619.2|0
1614157500000|2021-02-24 09:05:00|1620.3|1619.3|1617.2|1616.2|1620.5|1619.5|1617.2|1616.2|0
1614157800000|2021-02-24 09:10:00|1617.4|1616.4|1615.4|1614.4|1618.3|1617.3|1614.8|1613.8|2
1614158100000|2021-02-24 09:15:00|1615.5|1614.5|1616.7|1615.7|1617.9|1616.9|1615.2|1614.2|1
1614158400000|2021-02-24 09:20:00|1616.8|1615.8|1617.4|1616.4|1617.7|1616.7|1616.7|1615.7|0
1614158700000|2021-02-24 09:25:00|1617.3|1616.3|1616.3|1615.3|1617.7|1616.7|1615.7|1614.7|0
1614159000000|2021-02-24 09:30:00|1616.2|1615.2|1620.2|1619.2|1620.8|1619.8|1615|1614|1
1614159300000|2021-02-24 09:35:00|1619.9|1618.9|1617.8|1616.8|1619.9|1618.9|1617.4|1616.4|0
1614159600000|2021-02-24 09:40:00|1617.7|1616.7|1618.2|1617.2|1618.2|1617.2|1617|1616|0
1614159900000|2021-02-24 09:45:00|1618|1617|1617.8|1616.8|1618.7|1617.7|1617.4|1616.4|0
1614160200000|2021-02-24 09:50:00|1617.4|1616.4|1619.5|1618.5|1620.4|1619.4|1617.4|1616.4|0
1614160500000|2021-02-24 09:55:00|1619.7|1618.7|1621.3|1620.3|1621.3|1620.3|1618.9|1617.9|0
1614160800000|2021-02-24 10:00:00|1621.5|1620.5|1624|1623|1624|1623|1621.5|1620.5|0
1614161100000|2021-02-24 10:05:00|1623.8|1622.8|1624.9|1623.9|1627|1626|1623|1622|0
1614161400000|2021-02-24 10:10:00|1624.7|1623.7|1624.7|1623.7|1625.3|1624.3|1624.3|1623.3|0
1614161700000|2021-02-24 10:15:00|1624.9|1623.9|1627.5|1626.5|1627.9|1626.9|1624.9|1623.9|1
1614162000000|2021-02-24 10:20:00|1627.3|1626.3|1623.7|1622.7|1627.3|1626.3|1623.7|1622.7|0
1614162300000|2021-02-24 10:25:00|1623.9|1622.9|1622.5|1621.5|1624.8|1623.8|1621.5|1620.5|0
1614162600000|2021-02-24 10:30:00|1622.7|1621.7|1624|1623|1624.3|1623.3|1622.7|1621.7|0
1614162900000|2021-02-24 10:35:00|1624.3|1623.3|1623.2|1622.2|1625.2|1624.2|1623|1622|0
1614163200000|2021-02-24 10:40:00|1623|1622|1623.3|1622.3|1623.3|1622.3|1621.8|1620.8|0
1614163500000|2021-02-24 10:45:00|1623.4|1622.4|1624.5|1623.5|1625.9|1624.9|1623.4|1622.4|0
1614163800000|2021-02-24 10:50:00|1624.3|1623.3|1624.3|1623.3|1624.8|1623.8|1623.3|1622.3|0
1614164100000|2021-02-24 10:55:00|1624.4|1623.4|1623.5|1622.5|1625.2|1624.2|1623.5|1622.5|2
1614164400000|2021-02-24 11:00:00|1623.4|1622.4|1622.9|1621.9|1624.2|1623.2|1622.3|1621.3|0
1614164700000|2021-02-24 11:05:00|1623|1622|1620.3|1619.3|1623.2|1622.2|1620.3|1619.3|0
1614165000000|2021-02-24 11:10:00|1620.4|1619.4|1619.2|1618.2|1620.5|1619.5|1619.2|1618.2|0
1614165300000|2021-02-24 11:15:00|1619|1618|1618.2|1617.2|1619.2|1618.2|1618|1617|0
1614165600000|2021-02-24 11:20:00|1618.3|1617.3|1617|1616|1618.4|1617.4|1616.7|1615.7|0
1614165900000|2021-02-24 11:25:00|1616.7|1615.7|1617|1616|1617.5|1616.5|1616|1615|0
1614166200000|2021-02-24 11:30:00|1617.2|1616.2|1616.3|1615.3|1617.3|1616.3|1616.3|1615.3|0
1614166500000|2021-02-24 11:35:00|1616.2|1615.2|1617|1616|1617|1616|1615.4|1614.4|0
1614166800000|2021-02-24 11:40:00|1616.9|1615.9|1617.9|1616.9|1618.5|1617.5|1616.9|1615.9|1
1614167100000|2021-02-24 11:45:00|1618|1617|1618.3|1617.3|1618.7|1617.7|1617.9|1616.9|0
1614167400000|2021-02-24 11:50:00|1618.2|1617.2|1618.2|1617.2|1618.3|1617.3|1617.5|1616.5|0
1614167700000|2021-02-24 11:55:00|1618|1617|1618|1617|1618.5|1617.5|1617.8|1616.8|0
1614168000000|2021-02-24 12:00:00|1617.9|1616.9|1617.5|1616.5|1618.2|1617.2|1617.5|1616.5|0
1614168300000|2021-02-24 12:05:00|1617.4|1616.4|1619|1618|1619.9|1618.9|1617.3|1616.3|1
1614168600000|2021-02-24 12:10:00|1618.8|1617.8|1619.9|1618.9|1620.8|1619.8|1618.4|1617.4|0
1614168900000|2021-02-24 12:15:00|1619.7|1618.7|1617.8|1616.8|1619.9|1618.9|1617.8|1616.8|0
1614169200000|2021-02-24 12:20:00|1618|1617|1615.8|1614.8|1618.8|1617.8|1615.4|1614.4|0
1614169500000|2021-02-24 12:25:00|1615.4|1614.4|1616.9|1615.9|1617.2|1616.2|1615.4|1614.4|0
1614169800000|2021-02-24 12:30:00|1617.2|1616.2|1617.8|1616.8|1618|1617|1616.3|1615.3|0
1614170100000|2021-02-24 12:35:00|1618|1617|1618.4|1617.4|1619.3|1618.3|1617.5|1616.5|0
1614170400000|2021-02-24 12:40:00|1618.6|1617.6|1621|1620|1621|1620|1618.4|1617.4|0
1614170700000|2021-02-24 12:45:00|1621.4|1620.4|1621|1620|1622|1621|1621|1620|0
1614171000000|2021-02-24 12:50:00|1620.9|1619.9|1622.5|1621.5|1622.9|1621.9|1620.5|1619.5|2
1614171300000|2021-02-24 12:55:00|1622.6|1621.6|1622.7|1621.7|1623|1622|1621.4|1620.4|0
1614171600000|2021-02-24 13:00:00|1622.6|1621.6|1621.9|1620.9|1622.7|1621.7|1621.9|1620.9|0
1614171900000|2021-02-24 13:05:00|1622.2|1621.2|1623.7|1622.7|1624.2|1623.2|1622.2|1621.2|0
1614172200000|2021-02-24 13:10:00|1623.6|1622.6|1622.4|1621.4|1624|1623|1622.2|1621.2|0
1614172500000|2021-02-24 13:15:00|1622.5|1621.5|1622.7|1621.7|1623|1622|1622.2|1621.2|0
1614172800000|2021-02-24 13:20:00|1622.6|1621.6|1622.5|1621.5|1623.4|1622.4|1622.5|1621.5|0
1614173100000|2021-02-24 13:25:00|1622.4|1621.4|1621.5|1620.5|1622.7|1621.7|1621.5|1620.5|0
1614173400000|2021-02-24 13:30:00|1621.4|1620.4|1622.1|1621.1|1622.2|1621.2|1621|1620|0
1614173700000|2021-02-24 13:35:00|1622.2|1621.2|1622.2|1621.2|1623|1622|1621.9|1620.9|0
1614174000000|2021-02-24 13:40:00|1622.1|1621.1|1620.4|1619.4|1622.1|1621.1|1620.4|1619.4|0
1614174300000|2021-02-24 13:45:00|1620.6|1619.6|1617.7|1616.7|1621|1620|1617.7|1616.7|0
1614174600000|2021-02-24 13:50:00|1617.4|1616.4|1616.7|1615.7|1618.2|1617.2|1616.5|1615.5|0
1614174900000|2021-02-24 13:55:00|1617|1616|1614.7|1613.7|1617|1616|1614.1|1613.1|0
1614175200000|2021-02-24 14:00:00|1614.9|1613.9|1614.7|1613.7|1614.9|1613.9|1612.2|1611.2|3
1614175500000|2021-02-24 14:05:00|1614.9|1613.9|1615.7|1614.7|1616.6|1615.6|1614.9|1613.9|10
1614175800000|2021-02-24 14:10:00|1615.6|1614.6|1615.9|1614.9|1616.4|1615.4|1615.1|1614.1|0
1614176100000|2021-02-24 14:15:00|1616|1615|1615.4|1614.4|1616.6|1615.6|1614.7|1613.7|0
1614176400000|2021-02-24 14:20:00|1615.2|1614.2|1615.7|1614.7|1616|1615|1614.5|1613.5|0
1614176700000|2021-02-24 14:25:00|1615.6|1614.6|1616.2|1615.2|1616.5|1615.5|1615.1|1614.1|0
1614177000000|2021-02-24 14:30:00|1616.4|1615.4|1614.9|1613.9|1616.6|1615.6|1614.2|1613.2|0
1614177300000|2021-02-24 14:35:00|1615|1614|1615.4|1614.4|1616|1615|1612.9|1611.9|0
1614177600000|2021-02-24 14:40:00|1615.2|1614.2|1615.5|1614.5|1617.4|1616.4|1614.9|1613.9|0
1614177900000|2021-02-24 14:45:00|1615.7|1614.7|1614.7|1613.7|1615.9|1614.9|1614.5|1613.5|0
1614178200000|2021-02-24 14:50:00|1614.9|1613.9|1610.7|1609.7|1614.9|1613.9|1610|1609|3
1614178500000|2021-02-24 14:55:00|1610.6|1609.6|1610.2|1609.2|1613.2|1612.2|1609.9|1608.9|0
1614178800000|2021-02-24 15:00:00|1609.7|1608.7|1609.9|1608.9|1611|1610|1609.2|1608.2|0
1614179100000|2021-02-24 15:05:00|1610|1609|1605.1|1604.1|1610|1609|1605|1604|0
1614179400000|2021-02-24 15:10:00|1605.4|1604.4|1608.2|1607.2|1608.5|1607.5|1604.9|1603.9|0
1614179700000|2021-02-24 15:15:00|1608|1607|1608.5|1607.5|1609|1608|1606.8|1605.8|0
1614180000000|2021-02-24 15:20:00|1608.3|1607.3|1610.5|1609.5|1610.5|1609.5|1608.3|1607.3|0
1614180300000|2021-02-24 15:25:00|1610.3|1609.3|1608.3|1607.3|1610.5|1609.5|1608.3|1607.3|0
1614180600000|2021-02-24 15:30:00|1608.5|1607.5|1608.3|1607.3|1609|1608|1607.5|1606.5|0
1614180900000|2021-02-24 15:35:00|1608.5|1607.5|1609|1608|1609|1608|1608|1607|0
1614181200000|2021-02-24 15:40:00|1608.8|1607.8|1610.3|1609.3|1611.2|1610.2|1608.7|1607.7|0
1614181500000|2021-02-24 15:45:00|1610.4|1609.4|1611.3|1610.3|1611.4|1610.4|1609.5|1608.5|0
1614181800000|2021-02-24 15:50:00|1611.4|1610.4|1612.2|1611.2|1612.7|1611.7|1610.3|1609.3|3
1614240600000|2021-02-25 08:10:00|1631.4|1630.4|1630.2|1629.2|1631.4|1630.4|1628.8|1627.8|8
1614240900000|2021-02-25 08:15:00|1630|1629|1629.9|1628.9|1632.5|1631.5|1629.2|1628.2|1
1614241200000|2021-02-25 08:20:00|1629.8|1628.8|1633.2|1632.2|1633.7|1632.7|1627.8|1626.8|0
1614241500000|2021-02-25 08:25:00|1633.7|1632.7|1634.7|1633.7|1635.2|1634.2|1632.2|1631.2|0
1614241800000|2021-02-25 08:30:00|1634.9|1633.9|1632.4|1631.4|1635.2|1634.2|1632.2|1631.2|0
1614242100000|2021-02-25 08:35:00|1632.2|1631.2|1632.4|1631.4|1632.9|1631.9|1631.3|1630.3|0
1614242400000|2021-02-25 08:40:00|1632.3|1631.3|1634.2|1633.2|1634.2|1633.2|1632.3|1631.3|0
1614242700000|2021-02-25 08:45:00|1634|1633|1634.5|1633.5|1637.2|1636.2|1633.7|1632.7|0
1614243000000|2021-02-25 08:50:00|1634.4|1633.4|1636.6|1635.6|1637.9|1636.9|1634.4|1633.4|1
1614243300000|2021-02-25 08:55:00|1636.4|1635.4|1632.3|1631.3|1636.6|1635.6|1631.7|1630.7|0
1614243600000|2021-02-25 09:00:00|1632.4|1631.4|1629|1628|1633.1|1632.1|1628.6|1627.6|1
1614243900000|2021-02-25 09:05:00|1629.2|1628.2|1627.7|1626.7|1629.2|1628.2|1626|1625|4
1614244200000|2021-02-25 09:10:00|1627.9|1626.9|1624.5|1623.5|1627.9|1626.9|1624.5|1623.5|0
1614244500000|2021-02-25 09:15:00|1624.4|1623.4|1626.1|1625.1|1626.1|1625.1|1623.4|1622.4|1
1614244800000|2021-02-25 09:20:00|1626.6|1625.6|1628.4|1627.4|1628.4|1627.4|1626.1|1625.1|0
1614245100000|2021-02-25 09:25:00|1628.6|1627.6|1629.6|1628.6|1630.4|1629.4|1628.1|1627.1|0
1614245400000|2021-02-25 09:30:00|1629.7|1628.7|1631.9|1630.9|1632.9|1631.9|1629.7|1628.7|0
1614245700000|2021-02-25 09:35:00|1632.1|1631.1|1634.6|1633.6|1635.2|1634.2|1631.2|1630.2|0
1614246000000|2021-02-25 09:40:00|1634.5|1633.5|1634.1|1633.1|1634.7|1633.7|1633.4|1632.4|0
1614246300000|2021-02-25 09:45:00|1633.6|1632.6|1629.9|1628.9|1633.6|1632.6|1629.7|1628.7|0
1614246600000|2021-02-25 09:50:00|1630.1|1629.1|1628.2|1627.2|1630.6|1629.6|1628.1|1627.1|0
1614246900000|2021-02-25 09:55:00|1628.1|1627.1|1629.1|1628.1|1629.6|1628.6|1627.4|1626.4|0
1614247200000|2021-02-25 10:00:00|1629.6|1628.6|1632.1|1631.1|1632.6|1631.6|1629.4|1628.4|0
1614247500000|2021-02-25 10:05:00|1632|1631|1629.9|1628.9|1632.1|1631.1|1629.1|1628.1|0
1614247800000|2021-02-25 10:10:00|1630.1|1629.1|1631.4|1630.4|1631.6|1630.6|1630.1|1629.1|0
1614248100000|2021-02-25 10:15:00|1631.1|1630.1|1632.1|1631.1|1632.1|1631.1|1630.4|1629.4|0
1614248400000|2021-02-25 10:20:00|1632.6|1631.6|1631.9|1630.9|1632.9|1631.9|1631.9|1630.9|0
1614248700000|2021-02-25 10:25:00|1631.6|1630.6|1632.9|1631.9|1633.1|1632.1|1631.6|1630.6|0
1614249000000|2021-02-25 10:30:00|1633.1|1632.1|1633.2|1632.2|1634.2|1633.2|1633.1|1632.1|0
1614249300000|2021-02-25 10:35:00|1633.4|1632.4|1634.1|1633.1|1634.4|1633.4|1632.6|1631.6|0
1614249600000|2021-02-25 10:40:00|1634.2|1633.2|1635.9|1634.9|1636|1635|1634.1|1633.1|0
1614249900000|2021-02-25 10:45:00|1635.7|1634.7|1636.4|1635.4|1637.5|1636.5|1635.1|1634.1|0
1614250200000|2021-02-25 10:50:00|1636.6|1635.6|1636.6|1635.6|1637.6|1636.6|1636.6|1635.6|0
1614250500000|2021-02-25 10:55:00|1636.5|1635.5|1636.6|1635.6|1637.6|1636.6|1636.1|1635.1|0
1614250800000|2021-02-25 11:00:00|1636.9|1635.9|1635.6|1634.6|1637.1|1636.1|1635.2|1634.2|0
1614251100000|2021-02-25 11:05:00|1635.4|1634.4|1635.1|1634.1|1635.9|1634.9|1634.9|1633.9|0
1614251400000|2021-02-25 11:10:00|1635|1634|1634.9|1633.9|1635.6|1634.6|1634.4|1633.4|0
1614251700000|2021-02-25 11:15:00|1634.6|1633.6|1632.9|1631.9|1634.9|1633.9|1632.9|1631.9|0
1614252000000|2021-02-25 11:20:00|1632.6|1631.6|1632.2|1631.2|1633.1|1632.1|1631.9|1630.9|5
1614252300000|2021-02-25 11:25:00|1632.7|1631.7|1633.1|1632.1|1633.5|1632.5|1632.2|1631.2|0
1614252600000|2021-02-25 11:30:00|1632.9|1631.9|1632.4|1631.4|1632.9|1631.9|1631.9|1630.9|0
1614252900000|2021-02-25 11:35:00|1632.1|1631.1|1630.4|1629.4|1632.4|1631.4|1630.4|1629.4|0
1614253200000|2021-02-25 11:40:00|1630.1|1629.1|1629.6|1628.6|1630.6|1629.6|1629.6|1628.6|0
1614253500000|2021-02-25 11:45:00|1629.5|1628.5|1627.4|1626.4|1629.6|1628.6|1627.4|1626.4|0
1614253800000|2021-02-25 11:50:00|1627.6|1626.6|1629.6|1628.6|1629.6|1628.6|1627.4|1626.4|2
1614254100000|2021-02-25 11:55:00|1629.9|1628.9|1631.9|1630.9|1632.1|1631.1|1629.4|1628.4|0
1614254400000|2021-02-25 12:00:00|1632.1|1631.1|1634.4|1633.4|1634.6|1633.6|1632.1|1631.1|0
1614254700000|2021-02-25 12:05:00|1634.5|1633.5|1633.9|1632.9|1634.9|1633.9|1632.9|1631.9|0
1614255000000|2021-02-25 12:10:00|1634.1|1633.1|1633.9|1632.9|1634.6|1633.6|1633.6|1632.6|0
1614255300000|2021-02-25 12:15:00|1634.1|1633.1|1634.4|1633.4|1634.4|1633.4|1633.9|1632.9|0
1614255600000|2021-02-25 12:20:00|1634.1|1633.1|1634.1|1633.1|1634.9|1633.9|1633.6|1632.6|0
1614255900000|2021-02-25 12:25:00|1634.4|1633.4|1633.9|1632.9|1634.4|1633.4|1633.9|1632.9|0
1614256200000|2021-02-25 12:30:00|1634.1|1633.1|1633.6|1632.6|1634.4|1633.4|1633.6|1632.6|0
1614256500000|2021-02-25 12:35:00|1633.9|1632.9|1633.9|1632.9|1634.2|1633.2|1633.6|1632.6|0
1614256800000|2021-02-25 12:40:00|1633.6|1632.6|1629.8|1628.8|1633.9|1632.9|1629.7|1628.7|0
1614257100000|2021-02-25 12:45:00|1629.7|1628.7|1630.4|1629.4|1630.9|1629.9|1629.4|1628.4|0
1614257400000|2021-02-25 12:50:00|1630.2|1629.2|1630.4|1629.4|1630.9|1629.9|1629.4|1628.4|0
1614257700000|2021-02-25 12:55:00|1630.3|1629.3|1630.9|1629.9|1630.9|1629.9|1629.9|1628.9|0
1614258000000|2021-02-25 13:00:00|1630.7|1629.7|1630.4|1629.4|1630.7|1629.7|1630.2|1629.2|0
1614258300000|2021-02-25 13:05:00|1630.2|1629.2|1630.9|1629.9|1631.2|1630.2|1630.2|1629.2|0
1614258600000|2021-02-25 13:10:00|1631.2|1630.2|1630.2|1629.2|1631.2|1630.2|1630.2|1629.2|0
1614258900000|2021-02-25 13:15:00|1630.4|1629.4|1630.4|1629.4|1630.7|1629.7|1630.2|1629.2|0
1614259200000|2021-02-25 13:20:00|1630.7|1629.7|1630.2|1629.2|1630.9|1629.9|1630.2|1629.2|0
1614259500000|2021-02-25 13:25:00|1630.4|1629.4|1629.4|1628.4|1630.4|1629.4|1629.4|1628.4|0
1614259800000|2021-02-25 13:30:00|1629.2|1628.2|1628.9|1627.9|1629.7|1628.7|1628.5|1627.5|1
1614260100000|2021-02-25 13:35:00|1628.7|1627.7|1630.9|1629.9|1631.4|1630.4|1628.7|1627.7|3
1614260400000|2021-02-25 13:40:00|1631|1630|1631.7|1630.7|1632.2|1631.2|1630.9|1629.9|0
1614260700000|2021-02-25 13:45:00|1631.4|1630.4|1630.9|1629.9|1631.4|1630.4|1630.7|1629.7|0
1614261000000|2021-02-25 13:50:00|1630.8|1629.8|1631.4|1630.4|1632.2|1631.2|1630.4|1629.4|0
1614261300000|2021-02-25 13:55:00|1631.3|1630.3|1630.7|1629.7|1631.7|1630.7|1630.4|1629.4|0
1614261600000|2021-02-25 14:00:00|1630.9|1629.9|1630.9|1629.9|1631.4|1630.4|1630.3|1629.3|0
1614261900000|2021-02-25 14:05:00|1630.7|1629.7|1629.2|1628.2|1630.7|1629.7|1629|1628|0
1614262200000|2021-02-25 14:10:00|1629.4|1628.4|1629.2|1628.2|1629.4|1628.4|1629|1628|0
1614262500000|2021-02-25 14:15:00|1629.4|1628.4|1629.2|1628.2|1629.7|1628.7|1629.2|1628.2|1
1614262800000|2021-02-25 14:20:00|1628.9|1627.9|1629.4|1628.4|1629.4|1628.4|1628.7|1627.7|0
1614263100000|2021-02-25 14:25:00|1629.7|1628.7|1629.8|1628.8|1630.7|1629.7|1629.2|1628.2|0
1614263400000|2021-02-25 14:30:00|1629.7|1628.7|1630.9|1629.9|1630.9|1629.9|1629.2|1628.2|0
1614263700000|2021-02-25 14:35:00|1631.2|1630.2|1630.2|1629.2|1632.7|1631.7|1629.5|1628.5|0
1614264000000|2021-02-25 14:40:00|1630|1629|1629.2|1628.2|1630.9|1629.9|1628.8|1627.8|0
1614264300000|2021-02-25 14:45:00|1629.4|1628.4|1629.9|1628.9|1630.7|1629.7|1629.2|1628.2|0
1614264600000|2021-02-25 14:50:00|1630.2|1629.2|1629.2|1628.2|1630.7|1629.7|1628.4|1627.4|1
1614264900000|2021-02-25 14:55:00|1628.9|1627.9|1626.7|1625.7|1629.4|1628.4|1626.7|1625.7|1
1614265200000|2021-02-25 15:00:00|1626.8|1625.8|1626.7|1625.7|1627.7|1626.7|1626.4|1625.4|0
1614265500000|2021-02-25 15:05:00|1626.4|1625.4|1625.2|1624.2|1626.4|1625.4|1623.7|1622.7|0
1614265800000|2021-02-25 15:10:00|1624.9|1623.9|1625.9|1624.9|1626.2|1625.2|1624.1|1623.1|0
1614266100000|2021-02-25 15:15:00|1625.7|1624.7|1626.2|1625.2|1627.2|1626.2|1625.7|1624.7|0
1614266400000|2021-02-25 15:20:00|1626.4|1625.4|1628.2|1627.2|1629.7|1628.7|1626.4|1625.4|3
1614266700000|2021-02-25 15:25:00|1627.9|1626.9|1628.2|1627.2|1629.4|1628.4|1627.1|1626.1|2
1614267000000|2021-02-25 15:30:00|1627.9|1626.9|1625.6|1624.6|1627.9|1626.9|1625.4|1624.4|21
1614267300000|2021-02-25 15:35:00|1625.4|1624.4|1625.4|1624.4|1625.7|1624.7|1625.4|1624.4|12
1614267600000|2021-02-25 15:40:00|1625.3|1624.3|1626.4|1625.4|1626.9|1625.9|1625.3|1624.3|0
1614267900000|2021-02-25 15:45:00|1626.3|1625.3|1625.9|1624.9|1626.8|1625.8|1625.2|1624.2|0
1614268200000|2021-02-25 15:50:00|1625.8|1624.8|1625.8|1624.8|1627.3|1626.3|1624.8|1623.8|23
1614327300000|2021-02-26 08:15:00|1608.9|1607.9|1609.9|1608.9|1610.2|1609.2|1608.9|1607.9|0
1614327600000|2021-02-26 08:20:00|1610.2|1609.2|1610.9|1609.9|1613.7|1612.7|1609.4|1608.4|0
1614327900000|2021-02-26 08:25:00|1610.7|1609.7|1616.9|1615.9|1617.2|1616.2|1610.2|1609.2|1
1614328200000|2021-02-26 08:30:00|1617.7|1616.7|1614.9|1613.9|1617.9|1616.9|1614.7|1613.7|1
1614328500000|2021-02-26 08:35:00|1614.7|1613.7|1616.4|1615.4|1617.7|1616.7|1614.7|1613.7|0
1614328800000|2021-02-26 08:40:00|1616.7|1615.7|1621.9|1620.9|1621.9|1620.9|1616.4|1615.4|0
1614329100000|2021-02-26 08:45:00|1622.2|1621.2|1620.8|1619.8|1622.2|1621.2|1617.8|1616.8|0
1614329400000|2021-02-26 08:50:00|1620.9|1619.9|1622.4|1621.4|1624.2|1623.2|1620.9|1619.9|0
1614329700000|2021-02-26 08:55:00|1622.7|1621.7|1624.2|1623.2|1624.9|1623.9|1621.7|1620.7|0
1614330000000|2021-02-26 09:00:00|1623.9|1622.9|1620.9|1619.9|1625.2|1624.2|1620.9|1619.9|1
1614330300000|2021-02-26 09:05:00|1621.2|1620.2|1621.3|1620.3|1622.8|1621.8|1620.3|1619.3|0
1614330600000|2021-02-26 09:10:00|1621.1|1620.1|1621.6|1620.6|1621.8|1620.8|1620.3|1619.3|0
1614330900000|2021-02-26 09:15:00|1621.8|1620.8|1621.1|1620.1|1622.8|1621.8|1620.4|1619.4|0
1614331200000|2021-02-26 09:20:00|1620.8|1619.8|1622.6|1621.6|1622.8|1621.8|1619.8|1618.8|0
1614331500000|2021-02-26 09:25:00|1622.8|1621.8|1624.6|1623.6|1624.8|1623.8|1621.3|1620.3|1
1614331800000|2021-02-26 09:30:00|1624.3|1623.3|1623.8|1622.8|1624.6|1623.6|1623.1|1622.1|0
1614332100000|2021-02-26 09:35:00|1623.6|1622.6|1624.8|1623.8|1625.3|1624.3|1623.3|1622.3|0
1614332400000|2021-02-26 09:40:00|1625.1|1624.1|1626.1|1625.1|1626.8|1625.8|1625.1|1624.1|0
1614332700000|2021-02-26 09:45:00|1626.3|1625.3|1624.8|1623.8|1627.1|1626.1|1624.6|1623.6|0
1614333000000|2021-02-26 09:50:00|1624.6|1623.6|1623.6|1622.6|1624.6|1623.6|1622.1|1621.1|0
1614333300000|2021-02-26 09:55:00|1623.3|1622.3|1623.1|1622.1|1625.1|1624.1|1623.1|1622.1|0
1614333600000|2021-02-26 10:00:00|1622.8|1621.8|1622.3|1621.3|1623.8|1622.8|1621.6|1620.6|0
1614333900000|2021-02-26 10:05:00|1622.1|1621.1|1621.6|1620.6|1622.1|1621.1|1619.8|1618.8|0
1614334200000|2021-02-26 10:10:00|1621.3|1620.3|1622.8|1621.8|1623.1|1622.1|1621.3|1620.3|0
1614334500000|2021-02-26 10:15:00|1623.1|1622.1|1625.8|1624.8|1625.8|1624.8|1623.1|1622.1|0
1614334800000|2021-02-26 10:20:00|1626.1|1625.1|1625.6|1624.6|1626.1|1625.1|1624.4|1623.4|1
1614335100000|2021-02-26 10:25:00|1626.1|1625.1|1625.1|1624.1|1626.1|1625.1|1624.3|1623.3|0
1614335400000|2021-02-26 10:30:00|1625.3|1624.3|1626.3|1625.3|1626.6|1625.6|1624.8|1623.8|0
1614335700000|2021-02-26 10:35:00|1626.6|1625.6|1626.8|1625.8|1627.2|1626.2|1626.6|1625.6|0
1614336000000|2021-02-26 10:40:00|1626.9|1625.9|1625.1|1624.1|1626.9|1625.9|1624.8|1623.8|0
1614336300000|2021-02-26 10:45:00|1624.8|1623.8|1625.1|1624.1|1625.3|1624.3|1623.3|1622.3|0
1614336600000|2021-02-26 10:50:00|1624.8|1623.8|1624.1|1623.1|1624.8|1623.8|1624.1|1623.1|0
1614336900000|2021-02-26 10:55:00|1624.3|1623.3|1623.1|1622.1|1624.6|1623.6|1622.8|1621.8|0
1614337200000|2021-02-26 11:00:00|1622.8|1621.8|1623.1|1622.1|1623.8|1622.8|1622.8|1621.8|0
1614337500000|2021-02-26 11:05:00|1623.3|1622.3|1623.1|1622.1|1624.1|1623.1|1623.1|1622.1|0
1614337800000|2021-02-26 11:10:00|1623.3|1622.3|1621.8|1620.8|1623.3|1622.3|1621.8|1620.8|0
1614338100000|2021-02-26 11:15:00|1621.6|1620.6|1621.8|1620.8|1622.3|1621.3|1621.1|1620.1|0
1614338400000|2021-02-26 11:20:00|1621.6|1620.6|1621.8|1620.8|1622.1|1621.1|1621.1|1620.1|0
1614338700000|2021-02-26 11:25:00|1621.6|1620.6|1621.6|1620.6|1621.8|1620.8|1621.1|1620.1|0
1614339000000|2021-02-26 11:30:00|1621.8|1620.8|1621.6|1620.6|1622.3|1621.3|1620.8|1619.8|0
1614339300000|2021-02-26 11:35:00|1621.3|1620.3|1620.3|1619.3|1621.3|1620.3|1620.1|1619.1|0
1614339600000|2021-02-26 11:40:00|1620.1|1619.1|1619.1|1618.1|1620.1|1619.1|1618.7|1617.7|0
1614339900000|2021-02-26 11:45:00|1619.3|1618.3|1618.1|1617.1|1619.3|1618.3|1617.8|1616.8|0
1614340200000|2021-02-26 11:50:00|1617.8|1616.8|1617.1|1616.1|1618.3|1617.3|1617.1|1616.1|0
1614340500000|2021-02-26 11:55:00|1616.8|1615.8|1617.3|1616.3|1617.7|1616.7|1616.6|1615.6|0
1614340800000|2021-02-26 12:00:00|1617.4|1616.4|1620.6|1619.6|1620.6|1619.6|1617.3|1616.3|1
1614341100000|2021-02-26 12:05:00|1620.3|1619.3|1618.8|1617.8|1620.3|1619.3|1618.6|1617.6|0
1614341400000|2021-02-26 12:10:00|1618.6|1617.6|1618.2|1617.2|1619.1|1618.1|1617.8|1616.8|0
1614341700000|2021-02-26 12:15:00|1618.1|1617.1|1619.8|1618.8|1619.8|1618.8|1618.1|1617.1|0
1614342000000|2021-02-26 12:20:00|1619.6|1618.6|1618.8|1617.8|1619.8|1618.8|1618.3|1617.3|0
1614342300000|2021-02-26 12:25:00|1619.1|1618.1|1619.1|1618.1|1619.3|1618.3|1618.8|1617.8|0
1614342600000|2021-02-26 12:30:00|1619.3|1618.3|1619.1|1618.1|1619.3|1618.3|1618.3|1617.3|0
1614342900000|2021-02-26 12:35:00|1619.3|1618.3|1619.8|1618.8|1619.8|1618.8|1618.6|1617.6|0
1614343200000|2021-02-26 12:40:00|1620.1|1619.1|1619.3|1618.3|1620.1|1619.1|1619.3|1618.3|0
1614343500000|2021-02-26 12:45:00|1619.2|1618.2|1619.3|1618.3|1619.8|1618.8|1619.1|1618.1|0
1614343800000|2021-02-26 12:50:00|1619.6|1618.6|1619.1|1618.1|1620.1|1619.1|1618.8|1617.8|0
1614344100000|2021-02-26 12:55:00|1618.8|1617.8|1618.1|1617.1|1618.8|1617.8|1617.6|1616.6|0
1614344400000|2021-02-26 13:00:00|1617.8|1616.8|1618.1|1617.1|1618.3|1617.3|1616.9|1615.9|0
1614344700000|2021-02-26 13:05:00|1618.3|1617.3|1618.8|1617.8|1618.8|1617.8|1618.1|1617.1|0
1614345000000|2021-02-26 13:10:00|1618.6|1617.6|1618.3|1617.3|1619.1|1618.1|1617.3|1616.3|0
1614345300000|2021-02-26 13:15:00|1618.4|1617.4|1617.1|1616.1|1618.4|1617.4|1616.8|1615.8|0
1614345600000|2021-02-26 13:20:00|1616.8|1615.8|1616.1|1615.1|1617.6|1616.6|1615.6|1614.6|0
1614345900000|2021-02-26 13:25:00|1616.3|1615.3|1616.1|1615.1|1617.6|1616.6|1615.8|1614.8|1
1614346200000|2021-02-26 13:30:00|1615.8|1614.8|1618.1|1617.1|1618.1|1617.1|1615.8|1614.8|0
1614346500000|2021-02-26 13:35:00|1618.3|1617.3|1618.3|1617.3|1618.4|1617.4|1617.3|1616.3|0
1614346800000|2021-02-26 13:40:00|1618.2|1617.2|1616.8|1615.8|1618.2|1617.2|1616.6|1615.6|0
1614347100000|2021-02-26 13:45:00|1616.6|1615.6|1615.6|1614.6|1616.8|1615.8|1615.4|1614.4|0
1614347400000|2021-02-26 13:50:00|1615.4|1614.4|1616.1|1615.1|1616.1|1615.1|1614.3|1613.3|0
1614347700000|2021-02-26 13:55:00|1615.8|1614.8|1616.6|1615.6|1617.3|1616.3|1615.8|1614.8|0
1614348000000|2021-02-26 14:00:00|1616.8|1615.8|1618.3|1617.3|1618.8|1617.8|1616.8|1615.8|1
1614348300000|2021-02-26 14:05:00|1618.1|1617.1|1618.1|1617.1|1618.6|1617.6|1617.6|1616.6|0
1614348600000|2021-02-26 14:10:00|1618.3|1617.3|1617.6|1616.6|1618.6|1617.6|1617.6|1616.6|0
1614348900000|2021-02-26 14:15:00|1617.3|1616.3|1616.6|1615.6|1617.6|1616.6|1616.4|1615.4|0
1614349200000|2021-02-26 14:20:00|1616.8|1615.8|1615.1|1614.1|1617.1|1616.1|1614.8|1613.8|0
1614349500000|2021-02-26 14:25:00|1615.3|1614.3|1616.3|1615.3|1616.3|1615.3|1615.1|1614.1|0
1614349800000|2021-02-26 14:30:00|1616.1|1615.1|1613.6|1612.6|1616.1|1615.1|1612.6|1611.6|2
1614350100000|2021-02-26 14:35:00|1613.3|1612.3|1613.8|1612.8|1614.8|1613.8|1612.6|1611.6|0
1614350400000|2021-02-26 14:40:00|1614.1|1613.1|1612.1|1611.1|1615.3|1614.3|1611.8|1610.8|0
1614350700000|2021-02-26 14:45:00|1612.3|1611.3|1611.8|1610.8|1613.3|1612.3|1611.1|1610.1|1
1614351000000|2021-02-26 14:50:00|1611.7|1610.7|1609.1|1608.1|1611.8|1610.8|1608.1|1607.1|0
1614351300000|2021-02-26 14:55:00|1609.3|1608.3|1608.8|1607.8|1609.3|1608.3|1607.4|1606.4|0
1614351600000|2021-02-26 15:00:00|1608.6|1607.6|1609.1|1608.1|1609.1|1608.1|1607.1|1606.1|0
1614351900000|2021-02-26 15:05:00|1609.3|1608.3|1607.1|1606.1|1609.3|1608.3|1607.1|1606.1|1
1614352200000|2021-02-26 15:10:00|1606.8|1605.8|1607.8|1606.8|1608.1|1607.1|1605.6|1604.6|25
1614352500000|2021-02-26 15:15:00|1607.6|1606.6|1606.6|1605.6|1608.2|1607.2|1605.8|1604.8|46
1614352800000|2021-02-26 15:20:00|1606.3|1605.3|1605.3|1604.3|1606.8|1605.8|1604.8|1603.8|0
1614353100000|2021-02-26 15:25:00|1605.2|1604.2|1602.1|1601.1|1606.7|1605.7|1601.8|1600.8|105
1614353400000|2021-02-26 15:30:00|1602.2|1601.2|1602.9|1601.9|1603.8|1602.8|1602.2|1601.2|50
1614353700000|2021-02-26 15:35:00|1603.1|1602.1|1604.4|1603.4|1604.4|1603.4|1602.9|1601.9|150
1614354000000|2021-02-26 15:40:00|1604.9|1603.9|1609.3|1608.3|1609.8|1608.8|1604.9|1603.9|41
1614354300000|2021-02-26 15:45:00|1609.6|1608.6|1609.6|1608.6|1612.3|1611.3|1609.6|1608.6|10
1614354600000|2021-02-26 15:50:00|1609.4|1608.4|1608.9|1607.9|1609.6|1608.6|1607.3|1606.3|24
1614585600000|2021-03-01 08:00:00|1633.8|1632.8|1632.6|1631.6|1634.1|1633.1|1631.6|1630.6|10
1614585900000|2021-03-01 08:05:00|1632.3|1631.3|1631.6|1630.6|1634.8|1633.8|1627.7|1626.7|1
1614586200000|2021-03-01 08:10:00|1631.7|1630.7|1634.8|1633.8|1636.3|1635.3|1631.4|1630.4|0
1614586500000|2021-03-01 08:15:00|1635.3|1634.3|1630.1|1629.1|1637.3|1636.3|1630.1|1629.1|7
1614586800000|2021-03-01 08:20:00|1630.3|1629.3|1629.7|1628.7|1631.3|1630.3|1628.4|1627.4|9
1614587100000|2021-03-01 08:25:00|1629.6|1628.6|1630.1|1629.1|1630.8|1629.8|1629.1|1628.1|0
1614587400000|2021-03-01 08:30:00|1630.2|1629.2|1631.6|1630.6|1631.6|1630.6|1628.6|1627.6|0
1614587700000|2021-03-01 08:35:00|1631.3|1630.3|1631.4|1630.4|1632.7|1631.7|1630.7|1629.7|0
1614588000000|2021-03-01 08:40:00|1631.6|1630.6|1631.8|1630.8|1632.8|1631.8|1631.4|1630.4|0
1614588300000|2021-03-01 08:45:00|1631.9|1630.9|1629.7|1628.7|1632.2|1631.2|1629.6|1628.6|0
1614588600000|2021-03-01 08:50:00|1629.6|1628.6|1630.3|1629.3|1630.3|1629.3|1628.7|1627.7|0
1614588900000|2021-03-01 08:55:00|1630.6|1629.6|1631.1|1630.1|1631.1|1630.1|1629.8|1628.8|0
1614589200000|2021-03-01 09:00:00|1631.3|1630.3|1630.3|1629.3|1632.8|1631.8|1630.3|1629.3|0
1614589500000|2021-03-01 09:05:00|1629.9|1628.9|1632.2|1631.2|1632.6|1631.6|1628.8|1627.8|0
1614589800000|2021-03-01 09:10:00|1632.3|1631.3|1632.6|1631.6|1633.3|1632.3|1632.1|1631.1|0
1614590100000|2021-03-01 09:15:00|1632.8|1631.8|1629.6|1628.6|1632.8|1631.8|1629.6|1628.6|1
1614590400000|2021-03-01 09:20:00|1629.4|1628.4|1628.8|1627.8|1630.1|1629.1|1628.3|1627.3|0
1614590700000|2021-03-01 09:25:00|1629.1|1628.1|1630.8|1629.8|1631.1|1630.1|1629.1|1628.1|0
1614591000000|2021-03-01 09:30:00|1631.1|1630.1|1630.9|1629.9|1632.3|1631.3|1630.8|1629.8|0
1614591300000|2021-03-01 09:35:00|1631.1|1630.1|1631.3|1630.3|1631.8|1630.8|1630.3|1629.3|0
1614591600000|2021-03-01 09:40:00|1631.6|1630.6|1632.3|1631.3|1632.6|1631.6|1631.1|1630.1|0
1614591900000|2021-03-01 09:45:00|1632.6|1631.6|1632.6|1631.6|1633.1|1632.1|1631.8|1630.8|0
1614592200000|2021-03-01 09:50:00|1632.8|1631.8|1631.6|1630.6|1633.6|1632.6|1630.8|1629.8|0
1614592500000|2021-03-01 09:55:00|1631.4|1630.4|1631.8|1630.8|1632.3|1631.3|1631.3|1630.3|0
1614592800000|2021-03-01 10:00:00|1631.6|1630.6|1629.8|1628.8|1631.6|1630.6|1629.3|1628.3|0
1614593100000|2021-03-01 10:05:00|1629.6|1628.6|1629.6|1628.6|1629.8|1628.8|1628.1|1627.1|0
1614593400000|2021-03-01 10:10:00|1629.8|1628.8|1630.1|1629.1|1630.8|1629.8|1628.6|1627.6|0
1614593700000|2021-03-01 10:15:00|1629.9|1628.9|1630.1|1629.1|1630.8|1629.8|1629.6|1628.6|0
1614594000000|2021-03-01 10:20:00|1630.3|1629.3|1628.6|1627.6|1630.8|1629.8|1628.1|1627.1|0
1614594300000|2021-03-01 10:25:00|1628.3|1627.3|1628.8|1627.8|1629.6|1628.6|1628.3|1627.3|0
1614594600000|2021-03-01 10:30:00|1628.9|1627.9|1628.9|1627.9|1630.1|1629.1|1628.6|1627.6|0
1614594900000|2021-03-01 10:35:00|1628.6|1627.6|1628.1|1627.1|1628.8|1627.8|1627.8|1626.8|1
1614595200000|2021-03-01 10:40:00|1628.3|1627.3|1629.1|1628.1|1629.6|1628.6|1628.1|1627.1|1
1614595500000|2021-03-01 10:45:00|1628.8|1627.8|1628.8|1627.8|1628.8|1627.8|1628.1|1627.1|0
1614595800000|2021-03-01 10:50:00|1628.3|1627.3|1628.3|1627.3|1628.8|1627.8|1626.8|1625.8|0
1614596100000|2021-03-01 10:55:00|1628.1|1627.1|1629.6|1628.6|1629.8|1628.8|1628.1|1627.1|0
1614596400000|2021-03-01 11:00:00|1629.3|1628.3|1628.8|1627.8|1629.6|1628.6|1628.8|1627.8|0
1614596700000|2021-03-01 11:05:00|1628.4|1627.4|1628.1|1627.1|1628.8|1627.8|1627.3|1626.3|0
1614597000000|2021-03-01 11:10:00|1627.8|1626.8|1628.3|1627.3|1628.8|1627.8|1627.3|1626.3|0
1614597300000|2021-03-01 11:15:00|1628.1|1627.1|1630.3|1629.3|1630.3|1629.3|1628.1|1627.1|0
1614597600000|2021-03-01 11:20:00|1629.8|1628.8|1629.1|1628.1|1629.8|1628.8|1628.3|1627.3|0
1614597900000|2021-03-01 11:25:00|1628.8|1627.8|1629.6|1628.6|1629.8|1628.8|1628.3|1627.3|0
1614598200000|2021-03-01 11:30:00|1629.3|1628.3|1627.8|1626.8|1629.3|1628.3|1627.8|1626.8|0
1614598500000|2021-03-01 11:35:00|1628.1|1627.1|1628.3|1627.3|1628.3|1627.3|1627.6|1626.6|0
1614598800000|2021-03-01 11:40:00|1628.1|1627.1|1629.8|1628.8|1629.8|1628.8|1627.8|1626.8|0
1614599100000|2021-03-01 11:45:00|1629.6|1628.6|1628.8|1627.8|1629.6|1628.6|1628.6|1627.6|0
1614599400000|2021-03-01 11:50:00|1628.3|1627.3|1628.1|1627.1|1628.3|1627.3|1627.6|1626.6|0
1614599700000|2021-03-01 11:55:00|1628.3|1627.3|1629.8|1628.8|1629.8|1628.8|1628.3|1627.3|0
1614600000000|2021-03-01 12:00:00|1629.6|1628.6|1629.3|1628.3|1629.8|1628.8|1629.1|1628.1|0
1614600300000|2021-03-01 12:05:00|1629.6|1628.6|1628.6|1627.6|1630.1|1629.1|1628.6|1627.6|1
1614600600000|2021-03-01 12:10:00|1630.9|1629.9|1630.6|1629.6|1631.1|1630.1|1630.6|1629.6|0
1614600900000|2021-03-01 12:15:00|1630.4|1629.4|1629.9|1628.9|1630.4|1629.4|1629.4|1628.4|0
1614601200000|2021-03-01 12:20:00|1629.6|1628.6|1627.9|1626.9|1629.9|1628.9|1627.4|1626.4|0
1614601500000|2021-03-01 12:25:00|1627.6|1626.6|1628.1|1627.1|1628.3|1627.3|1627.1|1626.1|0
1614601800000|2021-03-01 12:30:00|1628|1627|1627.1|1626.1|1628.1|1627.1|1626.1|1625.1|0
1614602100000|2021-03-01 12:35:00|1626.9|1625.9|1627.1|1626.1|1627.3|1626.3|1626.4|1625.4|0
1614602400000|2021-03-01 12:40:00|1626.9|1625.9|1626.6|1625.6|1627|1626|1626.4|1625.4|0
1614602700000|2021-03-01 12:45:00|1626.4|1625.4|1627.5|1626.5|1627.7|1626.7|1626.4|1625.4|0
1614603000000|2021-03-01 12:50:00|1627.4|1626.4|1627.1|1626.1|1627.7|1626.7|1627.1|1626.1|0
1614603300000|2021-03-01 12:55:00|1627|1626|1627.4|1626.4|1627.4|1626.4|1626.9|1625.9|3
1614603600000|2021-03-01 13:00:00|1627.6|1626.6|1628.4|1627.4|1628.4|1627.4|1627.1|1626.1|0
1614603900000|2021-03-01 13:05:00|1628.1|1627.1|1628.9|1627.9|1628.9|1627.9|1627.9|1626.9|0
1614604200000|2021-03-01 13:10:00|1629.1|1628.1|1630.4|1629.4|1630.6|1629.6|1629.1|1628.1|0
1614604500000|2021-03-01 13:15:00|1630.1|1629.1|1631.1|1630.1|1631.4|1630.4|1629.9|1628.9|0
1614604800000|2021-03-01 13:20:00|1631.4|1630.4|1630.1|1629.1|1631.4|1630.4|1629.6|1628.6|0
1614605100000|2021-03-01 13:25:00|1630.4|1629.4|1629.6|1628.6|1630.4|1629.4|1629.1|1628.1|0
1614605400000|2021-03-01 13:30:00|1629.9|1628.9|1628.4|1627.4|1630.1|1629.1|1628.4|1627.4|0
1614605700000|2021-03-01 13:35:00|1628.6|1627.6|1630.1|1629.1|1630.1|1629.1|1628.6|1627.6|0
1614606000000|2021-03-01 13:40:00|1630.4|1629.4|1629.6|1628.6|1631.1|1630.1|1629.4|1628.4|0
1614606300000|2021-03-01 13:45:00|1629.9|1628.9|1630.4|1629.4|1631.4|1630.4|1629.9|1628.9|0
1614606600000|2021-03-01 13:50:00|1630.6|1629.6|1631.1|1630.1|1631.1|1630.1|1630.4|1629.4|0
1614606900000|2021-03-01 13:55:00|1631.4|1630.4|1632.9|1631.9|1632.9|1631.9|1631.4|1630.4|0
1614607200000|2021-03-01 14:00:00|1632.6|1631.6|1632.6|1631.6|1632.9|1631.9|1631.9|1630.9|0
1614607500000|2021-03-01 14:05:00|1632.4|1631.4|1631.4|1630.4|1632.9|1631.9|1630|1629|0
1614607800000|2021-03-01 14:10:00|1631.1|1630.1|1632.6|1631.6|1632.9|1631.9|1631.1|1630.1|0
1614608100000|2021-03-01 14:15:00|1632.4|1631.4|1630.9|1629.9|1633.1|1632.1|1630.9|1629.9|0
1614608400000|2021-03-01 14:20:00|1631.1|1630.1|1630.6|1629.6|1631.4|1630.4|1629.9|1628.9|0
1614608700000|2021-03-01 14:25:00|1630.9|1629.9|1630.1|1629.1|1631.4|1630.4|1630.1|1629.1|2
1614609000000|2021-03-01 14:30:00|1629.9|1628.9|1632.1|1631.1|1632.6|1631.6|1629.9|1628.9|0
1614609300000|2021-03-01 14:35:00|1631.9|1630.9|1630.9|1629.9|1632.1|1631.1|1630.1|1629.1|0
1614609600000|2021-03-01 14:40:00|1631.1|1630.1|1632.4|1631.4|1632.9|1631.9|1630.6|1629.6|0
1614609900000|2021-03-01 14:45:00|1632.6|1631.6|1627.1|1626.1|1632.9|1631.9|1627.1|1626.1|1
1614610200000|2021-03-01 14:50:00|1626.9|1625.9|1628.1|1627.1|1628.9|1627.9|1626.9|1625.9|0
1614610500000|2021-03-01 14:55:00|1628.4|1627.4|1629.9|1628.9|1630.6|1629.6|1628.4|1627.4|0
1614610800000|2021-03-01 15:00:00|1630.1|1629.1|1629.1|1628.1|1631.1|1630.1|1629.1|1628.1|0
1614611100000|2021-03-01 15:05:00|1629.6|1628.6|1631.1|1630.1|1631.1|1630.1|1628.4|1627.4|0
1614611400000|2021-03-01 15:10:00|1630.8|1629.8|1631.1|1630.1|1631.6|1630.6|1629.9|1628.9|1
1614611700000|2021-03-01 15:15:00|1631.3|1630.3|1631.8|1630.8|1631.8|1630.8|1630.3|1629.3|0
1614612000000|2021-03-01 15:20:00|1632.1|1631.1|1632.4|1631.4|1633.3|1632.3|1631.8|1630.8|4
1614612300000|2021-03-01 15:25:00|1632.3|1631.3|1632.3|1631.3|1633.1|1632.1|1631.6|1630.6|0
1614612600000|2021-03-01 15:30:00|1632.8|1631.8|1633.4|1632.4|1633.4|1632.4|1631.6|1630.6|0
1614612900000|2021-03-01 15:35:00|1633.6|1632.6|1632.8|1631.8|1633.7|1632.7|1632.3|1631.3|0
1614613200000|2021-03-01 15:40:00|1633.1|1632.1|1633.4|1632.4|1633.6|1632.6|1632.3|1631.3|0
1614613500000|2021-03-01 15:45:00|1633.6|1632.6|1634.6|1633.6|1634.8|1633.8|1633.4|1632.4|2
1614613800000|2021-03-01 15:50:00|1634.3|1633.3|1633.6|1632.6|1635.1|1634.1|1633.3|1632.3|17
1614673500000|2021-03-02 08:25:00|1636.1|1635.1|1634.6|1633.6|1636.6|1635.6|1634.3|1633.3|0
1614673800000|2021-03-02 08:30:00|1634.3|1633.3|1633.8|1632.8|1634.3|1633.3|1631.8|1630.8|0
1614674100000|2021-03-02 08:35:00|1633.7|1632.7|1633.6|1632.6|1634.6|1633.6|1632.6|1631.6|0
1614674400000|2021-03-02 08:40:00|1633.8|1632.8|1632.8|1631.8|1634.1|1633.1|1632.3|1631.3|0
1614674700000|2021-03-02 08:45:00|1632.6|1631.6|1634.3|1633.3|1634.7|1633.7|1632.6|1631.6|0
1614675000000|2021-03-02 08:50:00|1634.1|1633.1|1634.1|1633.1|1634.3|1633.3|1633.3|1632.3|0
1614675300000|2021-03-02 08:55:00|1634.3|1633.3|1631.9|1630.9|1634.3|1633.3|1631.9|1630.9|0
1614675600000|2021-03-02 09:00:00|1632.1|1631.1|1634.1|1633.1|1634.3|1633.3|1631.8|1630.8|0
1614675900000|2021-03-02 09:05:00|1633.8|1632.8|1632.4|1631.4|1633.8|1632.8|1632.2|1631.2|0
1614676200000|2021-03-02 09:10:00|1632.3|1631.3|1632.1|1631.1|1632.3|1631.3|1631.2|1630.2|10
1614676500000|2021-03-02 09:15:00|1631.9|1630.9|1632.2|1631.2|1632.6|1631.6|1631.7|1630.7|0
1614676800000|2021-03-02 09:20:00|1632.1|1631.1|1634.6|1633.6|1634.6|1633.6|1631.6|1630.6|3
1614677100000|2021-03-02 09:25:00|1634.7|1633.7|1633.1|1632.1|1634.7|1633.7|1632.8|1631.8|0
1614677400000|2021-03-02 09:30:00|1633.2|1632.2|1633.2|1632.2|1633.2|1632.2|1632.1|1631.1|0
1614677700000|2021-03-02 09:35:00|1633.1|1632.1|1634.9|1633.9|1634.9|1633.9|1632.8|1631.8|0
1614678000000|2021-03-02 09:40:00|1635.1|1634.1|1637.6|1636.6|1637.6|1636.6|1635.1|1634.1|2
1614678300000|2021-03-02 09:45:00|1637.9|1636.9|1639.2|1638.2|1639.2|1638.2|1637.3|1636.3|0
1614678600000|2021-03-02 09:50:00|1639.3|1638.3|1639.2|1638.2|1639.6|1638.6|1639.1|1638.1|0
1614678900000|2021-03-02 09:55:00|1639.1|1638.1|1637.6|1636.6|1639.2|1638.2|1637.6|1636.6|0
1614679200000|2021-03-02 10:00:00|1637.7|1636.7|1638.8|1637.8|1639.2|1638.2|1637.7|1636.7|0
1614679500000|2021-03-02 10:05:00|1639.1|1638.1|1639.8|1638.8|1639.8|1638.8|1638.1|1637.1|0
1614679800000|2021-03-02 10:10:00|1639.9|1638.9|1639.8|1638.8|1640.8|1639.8|1639.7|1638.7|10
1614680100000|2021-03-02 10:15:00|1639.9|1638.9|1641.6|1640.6|1641.6|1640.6|1639.9|1638.9|0
1614680400000|2021-03-02 10:20:00|1641.9|1640.9|1641.4|1640.4|1641.9|1640.9|1641.1|1640.1|17
1614680700000|2021-03-02 10:25:00|1641.6|1640.6|1642.6|1641.6|1643.3|1642.3|1641.4|1640.4|0
1614681000000|2021-03-02 10:30:00|1642.3|1641.3|1643.3|1642.3|1643.6|1642.6|1641.4|1640.4|0
1614681300000|2021-03-02 10:35:00|1643.4|1642.4|1643.1|1642.1|1644.6|1643.6|1643.1|1642.1|0
1614681600000|2021-03-02 10:40:00|1643.2|1642.2|1642.3|1641.3|1643.4|1642.4|1642.3|1641.3|1
1614681900000|2021-03-02 10:45:00|1642.2|1641.2|1642.2|1641.2|1642.9|1641.9|1641.2|1640.2|0
1614682200000|2021-03-02 10:50:00|1642.3|1641.3|1642.7|1641.7|1642.8|1641.8|1642.2|1641.2|0
1614682500000|2021-03-02 10:55:00|1642.8|1641.8|1642.6|1641.6|1643.3|1642.3|1642.3|1641.3|0
1614682800000|2021-03-02 11:00:00|1642.7|1641.7|1642.8|1641.8|1643.2|1642.2|1642.6|1641.6|0
1614683100000|2021-03-02 11:05:00|1642.7|1641.7|1641.7|1640.7|1642.9|1641.9|1641.4|1640.4|1
1614683400000|2021-03-02 11:10:00|1641.8|1640.8|1641.3|1640.3|1642.1|1641.1|1640.8|1639.8|0
1614683700000|2021-03-02 11:15:00|1641.6|1640.6|1640.3|1639.3|1641.6|1640.6|1640.1|1639.1|0
1614684000000|2021-03-02 11:20:00|1640.2|1639.2|1641.1|1640.1|1641.1|1640.1|1639.6|1638.6|0
1614684300000|2021-03-02 11:25:00|1641.3|1640.3|1640.8|1639.8|1641.6|1640.6|1640.7|1639.7|0
1614684600000|2021-03-02 11:30:00|1640.7|1639.7|1637.8|1636.8|1640.7|1639.7|1637.6|1636.6|0
1614684900000|2021-03-02 11:35:00|1638.1|1637.1|1638.2|1637.2|1638.2|1637.2|1637.2|1636.2|1
1614685200000|2021-03-02 11:40:00|1638.1|1637.1|1638.6|1637.6|1638.8|1637.8|1637.8|1636.8|0
1614685500000|2021-03-02 11:45:00|1638.4|1637.4|1638.1|1637.1|1638.6|1637.6|1637.3|1636.3|0
1614685800000|2021-03-02 11:50:00|1637.8|1636.8|1637.6|1636.6|1638.1|1637.1|1636.6|1635.6|0
1614686100000|2021-03-02 11:55:00|1637.8|1636.8|1637.6|1636.6|1638.3|1637.3|1637.1|1636.1|0
1614686400000|2021-03-02 12:00:00|1637.8|1636.8|1637.8|1636.8|1638.1|1637.1|1637.6|1636.6|0
1614686700000|2021-03-02 12:05:00|1638.1|1637.1|1637.8|1636.8|1638.3|1637.3|1637.6|1636.6|0
1614687000000|2021-03-02 12:10:00|1638.1|1637.1|1637.1|1636.1|1638.1|1637.1|1636.9|1635.9|0
1614687300000|2021-03-02 12:15:00|1636.9|1635.9|1635.1|1634.1|1637.1|1636.1|1633.8|1632.8|0
1614687600000|2021-03-02 12:20:00|1635.3|1634.3|1636.3|1635.3|1636.6|1635.6|1635.1|1634.1|0
1614687900000|2021-03-02 12:25:00|1635.5|1634.5|1634.2|1633.2|1635.5|1634.5|1634.2|1633.2|0
1614688200000|2021-03-02 12:30:00|1634.3|1633.3|1634.1|1633.1|1634.6|1633.6|1634|1633|0
1614688500000|2021-03-02 12:35:00|1634|1633|1635.7|1634.7|1635.8|1634.8|1634|1633|0
1614688800000|2021-03-02 12:40:00|1635.8|1634.8|1634.5|1633.5|1635.9|1634.9|1634.5|1633.5|0
1614689100000|2021-03-02 12:45:00|1634.8|1633.8|1634|1633|1634.8|1633.8|1633.8|1632.8|1
1614689400000|2021-03-02 12:50:00|1633.9|1632.9|1633.3|1632.3|1634|1633|1633|1632|1
1614689700000|2021-03-02 12:55:00|1633.5|1632.5|1633|1632|1633.8|1632.8|1633|1632|0
1614690000000|2021-03-02 13:00:00|1633.3|1632.3|1632.3|1631.3|1633.5|1632.5|1632.1|1631.1|1
1614690300000|2021-03-02 13:05:00|1632.4|1631.4|1632.1|1631.1|1632.8|1631.8|1632.1|1631.1|1
1614690600000|2021-03-02 13:10:00|1632|1631|1632|1631|1632.5|1631.5|1631.5|1630.5|0
1614690900000|2021-03-02 13:15:00|1632.3|1631.3|1631.8|1630.8|1632.3|1631.3|1631.3|1630.3|1
1614691200000|2021-03-02 13:20:00|1631.9|1630.9|1632.6|1631.6|1633.3|1632.3|1631.5|1630.5|1
1614691500000|2021-03-02 13:25:00|1632.5|1631.5|1632.4|1631.4|1633.1|1632.1|1632.3|1631.3|1
1614691800000|2021-03-02 13:30:00|1632.3|1631.3|1632|1631|1632.8|1631.8|1631.5|1630.5|1
1614692100000|2021-03-02 13:35:00|1631.9|1630.9|1631.8|1630.8|1632|1631|1631.3|1630.3|0
1614692400000|2021-03-02 13:40:00|1631.9|1630.9|1632.5|1631.5|1632.5|1631.5|1631.1|1630.1|1
1614692700000|2021-03-02 13:45:00|1632.8|1631.8|1631.9|1630.9|1632.9|1631.9|1631.9|1630.9|1
1614693000000|2021-03-02 13:50:00|1632|1631|1633|1632|1633.1|1632.1|1632|1631|0
1614693300000|2021-03-02 13:55:00|1632.9|1631.9|1632.8|1631.8|1633.4|1632.4|1632.5|1631.5|1
1614693600000|2021-03-02 14:00:00|1632.9|1631.9|1631.4|1630.4|1632.9|1631.9|1630.8|1629.8|1
1614693900000|2021-03-02 14:05:00|1631.1|1630.1|1630.4|1629.4|1631.4|1630.4|1629.9|1628.9|0
1614694200000|2021-03-02 14:10:00|1630.5|1629.5|1630.4|1629.4|1631.6|1630.6|1630.3|1629.3|1
1614694500000|2021-03-02 14:15:00|1630.5|1629.5|1632.1|1631.1|1632.1|1631.1|1630.5|1629.5|0
1614694800000|2021-03-02 14:20:00|1632.3|1631.3|1631.9|1630.9|1632.9|1631.9|1631.8|1630.8|1
1614695100000|2021-03-02 14:25:00|1631.8|1630.8|1632.9|1631.9|1633.4|1632.4|1631.6|1630.6|1
1614695400000|2021-03-02 14:30:00|1633|1632|1631.6|1630.6|1633.4|1632.4|1631|1630|0
1614695700000|2021-03-02 14:35:00|1631.5|1630.5|1631.9|1630.9|1632|1631|1630.4|1629.4|1
1614696000000|2021-03-02 14:40:00|1632.1|1631.1|1629.4|1628.4|1632.4|1631.4|1628.8|1627.8|1
1614696300000|2021-03-02 14:45:00|1629.3|1628.3|1625.1|1624.1|1629.8|1628.8|1624.9|1623.9|0
1614696600000|2021-03-02 14:50:00|1625.3|1624.3|1629.9|1628.9|1630.1|1629.1|1625.3|1624.3|1
1614696900000|2021-03-02 14:55:00|1630|1629|1631.3|1630.3|1631.6|1630.6|1628.4|1627.4|1
1614697200000|2021-03-02 15:00:00|1631.4|1630.4|1629.6|1628.6|1632.4|1631.4|1629.6|1628.6|3
1614697500000|2021-03-02 15:05:00|1629.8|1628.8|1630.8|1629.8|1631.3|1630.3|1629.6|1628.6|1
1614697800000|2021-03-02 15:10:00|1630.7|1629.7|1628.7|1627.7|1631.4|1630.4|1628.2|1627.2|0
1614698100000|2021-03-02 15:15:00|1628.9|1627.9|1627.7|1626.7|1629.4|1628.4|1627.7|1626.7|1
1614698400000|2021-03-02 15:20:00|1627.4|1626.4|1625.5|1624.5|1628.2|1627.2|1625.5|1624.5|1
1614698700000|2021-03-02 15:25:00|1625.7|1624.7|1624.3|1623.3|1626.4|1625.4|1624|1623|0
1614699000000|2021-03-02 15:30:00|1624.7|1623.7|1624.7|1623.7|1625.7|1624.7|1624.3|1623.3|2
1614699300000|2021-03-02 15:35:00|1625.2|1624.2|1623.8|1622.8|1626.2|1625.2|1623.3|1622.3|1
1614699600000|2021-03-02 15:40:00|1623.9|1622.9|1625|1624|1625|1624|1623.8|1622.8|0
1614699900000|2021-03-02 15:45:00|1624.9|1623.9|1625.2|1624.2|1626|1625|1624.9|1623.9|25
1614700200000|2021-03-02 15:50:00|1625.5|1624.5|1622.9|1621.9|1625.7|1624.7|1622.9|1621.9|48
1614758700000|2021-03-03 08:05:00|1625.4|1624.4|1625.9|1624.9|1626.7|1625.7|1625.2|1624.2|0
1614759000000|2021-03-03 08:10:00|1626|1625|1621.5|1620.5|1626.4|1625.4|1621.5|1620.5|0
1614759300000|2021-03-03 08:15:00|1621.7|1620.7|1619.7|1618.7|1622.7|1621.7|1619.5|1618.5|0
1614759600000|2021-03-03 08:20:00|1619.8|1618.8|1619.4|1618.4|1621.2|1620.2|1618.4|1617.4|0
1614759900000|2021-03-03 08:25:00|1619.5|1618.5|1616.8|1615.8|1619.9|1618.9|1616.4|1615.4|0
1614760200000|2021-03-03 08:30:00|1616.7|1615.7|1615.2|1614.2|1616.7|1615.7|1614.9|1613.9|0
1614760500000|2021-03-03 08:35:00|1614.9|1613.9|1616.2|1615.2|1616.9|1615.9|1614.4|1613.4|1
1614760800000|2021-03-03 08:40:00|1615.9|1614.9|1614.7|1613.7|1615.9|1614.9|1614.7|1613.7|1
1614761100000|2021-03-03 08:45:00|1614.4|1613.4|1615.2|1614.2|1615.7|1614.7|1613.9|1612.9|0
1614761400000|2021-03-03 08:50:00|1615.4|1614.4|1615.4|1614.4|1616.7|1615.7|1615.4|1614.4|0
1614761700000|2021-03-03 08:55:00|1615.7|1614.7|1614.7|1613.7|1616.2|1615.2|1614.7|1613.7|0
1614762000000|2021-03-03 09:00:00|1614.9|1613.9|1616.2|1615.2|1616.2|1615.2|1614.7|1613.7|0
1614762300000|2021-03-03 09:05:00|1615.9|1614.9|1615.7|1614.7|1617.7|1616.7|1615.2|1614.2|0
1614762600000|2021-03-03 09:10:00|1616.2|1615.2|1614.4|1613.4|1616.9|1615.9|1614.2|1613.2|2
1614762900000|2021-03-03 09:15:00|1614.2|1613.2|1614.2|1613.2|1614.9|1613.9|1613.7|1612.7|1
1614763200000|2021-03-03 09:20:00|1614.3|1613.3|1612.2|1611.2|1614.3|1613.3|1611.7|1610.7|0
1614763500000|2021-03-03 09:25:00|1611.9|1610.9|1612.2|1611.2|1613.2|1612.2|1610.9|1609.9|0
1614763800000|2021-03-03 09:30:00|1612.4|1611.4|1608.7|1607.7|1612.4|1611.4|1608.7|1607.7|0
1614764100000|2021-03-03 09:35:00|1608.9|1607.9|1608.4|1607.4|1608.9|1607.9|1607.4|1606.4|0
1614764400000|2021-03-03 09:40:00|1608.2|1607.2|1609.8|1608.8|1610.2|1609.2|1607.9|1606.9|0
1614764700000|2021-03-03 09:45:00|1609.9|1608.9|1609.2|1608.2|1610.4|1609.4|1609|1608|0
1614765000000|2021-03-03 09:50:00|1609.4|1608.4|1609.3|1608.3|1609.4|1608.4|1608.9|1607.9|0
1614765300000|2021-03-03 09:55:00|1609.4|1608.4|1609.3|1608.3|1609.7|1608.7|1609.2|1608.2|0
1614765600000|2021-03-03 10:00:00|1609.4|1608.4|1610|1609|1610.2|1609.2|1609.4|1608.4|0
1614765900000|2021-03-03 10:05:00|1609.9|1608.9|1610.5|1609.5|1610.9|1609.9|1609.9|1608.9|0
1614766200000|2021-03-03 10:10:00|1610.4|1609.4|1608.8|1607.8|1610.4|1609.4|1608.8|1607.8|1
1614766500000|2021-03-03 10:15:00|1608.7|1607.7|1609.8|1608.8|1609.8|1608.8|1608.7|1607.7|0
1614766800000|2021-03-03 10:20:00|1609.5|1608.5|1610.3|1609.3|1610.7|1609.7|1609.2|1608.2|0
1614767100000|2021-03-03 10:25:00|1610.4|1609.4|1609.8|1608.8|1610.5|1609.5|1609.5|1608.5|1
1614767400000|2021-03-03 10:30:00|1609.7|1608.7|1609.2|1608.2|1609.9|1608.9|1609.2|1608.2|0
1614767700000|2021-03-03 10:35:00|1609|1608|1607|1606|1609.2|1608.2|1607|1606|11
1614768000000|2021-03-03 10:40:00|1606.9|1605.9|1605.2|1604.2|1607|1606|1605.2|1604.2|0
1614768300000|2021-03-03 10:45:00|1605|1604|1603|1602|1605|1604|1603|1602|0
1614768600000|2021-03-03 10:50:00|1602.8|1601.8|1602.4|1601.4|1603.4|1602.4|1602|1601|0
1614768900000|2021-03-03 10:55:00|1602.5|1601.5|1601.5|1600.5|1603.3|1602.3|1601.5|1600.5|0
1614769200000|2021-03-03 11:00:00|1601.3|1600.3|1601.7|1600.7|1601.7|1600.7|1600.3|1599.3|0
1614769500000|2021-03-03 11:05:00|1601.5|1600.5|1601.7|1600.7|1601.9|1600.9|1601.5|1600.5|0
1614769800000|2021-03-03 11:10:00|1601.5|1600.5|1599.7|1598.7|1601.5|1600.5|1599.7|1598.7|2
1614770100000|2021-03-03 11:15:00|1599.4|1598.4|1598.9|1597.9|1599.4|1598.4|1596.9|1595.9|0
1614770400000|2021-03-03 11:20:00|1599.2|1598.2|1597.8|1596.8|1599.4|1598.4|1597.2|1596.2|100
1614770700000|2021-03-03 11:25:00|1597.7|1596.7|1598.2|1597.2|1598.4|1597.4|1597.7|1596.7|0
1614771000000|2021-03-03 11:30:00|1597.5|1596.5|1598.7|1597.7|1599.3|1598.3|1597.3|1596.3|48
1614771300000|2021-03-03 11:35:00|1598.4|1597.4|1599.9|1598.9|1600.2|1599.2|1598.4|1597.4|0
1614771600000|2021-03-03 11:40:00|1599.7|1598.7|1599.9|1598.9|1600.2|1599.2|1599.2|1598.2|0
1614771900000|2021-03-03 11:45:00|1599.7|1598.7|1599.7|1598.7|1600.4|1599.4|1599.2|1598.2|0
1614772200000|2021-03-03 11:50:00|1599.9|1598.9|1600|1599|1600.2|1599.2|1599.5|1598.5|0
1614772500000|2021-03-03 11:55:00|1600.2|1599.2|1600.7|1599.7|1600.7|1599.7|1599.8|1598.8|0
1614772800000|2021-03-03 12:00:00|1600.9|1599.9|1599.2|1598.2|1600.9|1599.9|1599.2|1598.2|1
1614773100000|2021-03-03 12:05:00|1599.7|1598.7|1598.9|1597.9|1599.9|1598.9|1598.7|1597.7|0
1614773400000|2021-03-03 12:10:00|1598.7|1597.7|1599.7|1598.7|1599.7|1598.7|1598.4|1597.4|0
1614773700000|2021-03-03 12:15:00|1599.5|1598.5|1599.3|1598.3|1599.9|1598.9|1599.2|1598.2|0
1614774000000|2021-03-03 12:20:00|1599.4|1598.4|1599.4|1598.4|1599.5|1598.5|1599.2|1598.2|0
1614774300000|2021-03-03 12:25:00|1599.3|1598.3|1599.4|1598.4|1599.8|1598.8|1599.3|1598.3|0
1614774600000|2021-03-03 12:30:00|1599.3|1598.3|1598.7|1597.7|1599.3|1598.3|1598.7|1597.7|1
1614774900000|2021-03-03 12:35:00|1598.9|1597.9|1601.2|1600.2|1601.2|1600.2|1598.7|1597.7|15
1614775200000|2021-03-03 12:40:00|1600.9|1599.9|1600.5|1599.5|1600.9|1599.9|1600.3|1599.3|0
1614775500000|2021-03-03 12:45:00|1600.4|1599.4|1599.1|1598.1|1600.6|1599.6|1598.9|1597.9|1
1614775800000|2021-03-03 12:50:00|1598.9|1597.9|1598.8|1597.8|1599.4|1598.4|1598.6|1597.6|0
1614776100000|2021-03-03 12:55:00|1598.6|1597.6|1598.8|1597.8|1599.1|1598.1|1598.5|1597.5|0
1614776400000|2021-03-03 13:00:00|1598.6|1597.6|1598.5|1597.5|1598.9|1597.9|1598.4|1597.4|1
1614776700000|2021-03-03 13:05:00|1598.6|1597.6|1597.4|1596.4|1598.8|1597.8|1597.4|1596.4|1
1614777000000|2021-03-03 13:10:00|1597.5|1596.5|1597.8|1596.8|1598.1|1597.1|1597.4|1596.4|0
1614777300000|2021-03-03 13:15:00|1597.9|1596.9|1597.1|1596.1|1599.4|1598.4|1597.1|1596.1|0
1614777600000|2021-03-03 13:20:00|1597|1596|1595.6|1594.6|1597|1596|1595.1|1594.1|8
1614777900000|2021-03-03 13:25:00|1595.5|1594.5|1594.5|1593.5|1595.6|1594.6|1594|1593|2
1614778200000|2021-03-03 13:30:00|1594.4|1593.4|1590.6|1589.6|1594.6|1593.6|1590.4|1589.4|1
1614778500000|2021-03-03 13:35:00|1590.8|1589.8|1590.9|1589.9|1592.4|1591.4|1589.9|1588.9|0
1614778800000|2021-03-03 13:40:00|1590.8|1589.8|1589.1|1588.1|1591.1|1590.1|1588.6|1587.6|13
1614779100000|2021-03-03 13:45:00|1589.3|1588.3|1589.6|1588.6|1589.6|1588.6|1588|1587|25
1614779400000|2021-03-03 13:50:00|1589.5|1588.5|1589.1|1588.1|1589.6|1588.6|1588.9|1587.9|0
1614779700000|2021-03-03 13:55:00|1589.3|1588.3|1587|1586|1589.3|1588.3|1586.6|1585.6|1
1614780000000|2021-03-03 14:00:00|1586.9|1585.9|1587|1586|1587.6|1586.6|1586.6|1585.6|0
1614780300000|2021-03-03 14:05:00|1586.9|1585.9|1586.6|1585.6|1587.4|1586.4|1585.9|1584.9|0
1614780600000|2021-03-03 14:10:00|1586.9|1585.9|1587.9|1586.9|1588.1|1587.1|1586.4|1585.4|0
1614780900000|2021-03-03 14:15:00|1588.1|1587.1|1589.4|1588.4|1589.6|1588.6|1588|1587|0
1614781200000|2021-03-03 14:20:00|1589.6|1588.6|1589.4|1588.4|1590|1589|1589.3|1588.3|0
1614781500000|2021-03-03 14:25:00|1589.5|1588.5|1588.4|1587.4|1589.9|1588.9|1588.1|1587.1|1
1614781800000|2021-03-03 14:30:00|1588.1|1587.1|1587.6|1586.6|1589.6|1588.6|1587.6|1586.6|0
1614782100000|2021-03-03 14:35:00|1587.4|1586.4|1582.5|1581.5|1587.4|1586.4|1582.5|1581.5|11
1614782400000|2021-03-03 14:40:00|1582.6|1581.6|1580.3|1579.3|1583.1|1582.1|1579.9|1578.9|0
1614782700000|2021-03-03 14:45:00|1580.1|1579.1|1580.6|1579.6|1581.4|1580.4|1579.4|1578.4|19
1614783000000|2021-03-03 14:50:00|1580.9|1579.9|1580.8|1579.8|1582.1|1581.1|1580.5|1579.5|0
1614783300000|2021-03-03 14:55:00|1580.6|1579.6|1580.8|1579.8|1582.1|1581.1|1580.5|1579.5|0
1614783600000|2021-03-03 15:00:00|1580.5|1579.5|1583|1582|1583.1|1582.1|1579.1|1578.1|2
1614783900000|2021-03-03 15:05:00|1582.9|1581.9|1581.1|1580.1|1583|1582|1580.4|1579.4|1
1614784200000|2021-03-03 15:10:00|1580.9|1579.9|1579.9|1578.9|1581.4|1580.4|1579.1|1578.1|0
1614784500000|2021-03-03 15:15:00|1579.6|1578.6|1578.6|1577.6|1580.1|1579.1|1578.6|1577.6|0
1614784800000|2021-03-03 15:20:00|1578.3|1577.3|1577.8|1576.8|1578.8|1577.8|1575.6|1574.6|0
1614785100000|2021-03-03 15:25:00|1577.6|1576.6|1578.2|1577.2|1579.7|1578.7|1577.6|1576.6|1
1614785400000|2021-03-03 15:30:00|1578.3|1577.3|1582.6|1581.6|1582.9|1581.9|1577.8|1576.8|11
1614785700000|2021-03-03 15:35:00|1582.8|1581.8|1582.3|1581.3|1582.8|1581.8|1582.1|1581.1|2
1614786000000|2021-03-03 15:40:00|1582.2|1581.2|1580.1|1579.1|1582.3|1581.3|1579.4|1578.4|35
1614786300000|2021-03-03 15:45:00|1579.9|1578.9|1580.3|1579.3|1581.6|1580.6|1579.6|1578.6|10
1614786600000|2021-03-03 15:50:00|1580.2|1579.2|1579.7|1578.7|1580.3|1579.3|1578.7|1577.7|24
1614846900000|2021-03-04 08:35:00|1574.4|1573.4|1574.6|1573.6|1575.6|1574.6|1573.8|1572.8|0
1614847200000|2021-03-04 08:40:00|1574.8|1573.8|1574.9|1573.9|1575.6|1574.6|1574.1|1573.1|0
1614847500000|2021-03-04 08:45:00|1575.2|1574.2|1574.9|1573.9|1576.4|1575.4|1574.2|1573.2|0
1614847800000|2021-03-04 08:50:00|1575.2|1574.2|1572.9|1571.9|1575.4|1574.4|1572.7|1571.7|0
1614848100000|2021-03-04 08:55:00|1572.7|1571.7|1574.2|1573.2|1575.7|1574.7|1572.7|1571.7|0
1614848400000|2021-03-04 09:00:00|1574.4|1573.4|1575.2|1574.2|1576.4|1575.4|1574.2|1573.2|0
1614848700000|2021-03-04 09:05:00|1575.4|1574.4|1573.4|1572.4|1575.9|1574.9|1573.4|1572.4|0
1614849000000|2021-03-04 09:10:00|1573.7|1572.7|1570.4|1569.4|1574.2|1573.2|1569.9|1568.9|0
1614849300000|2021-03-04 09:15:00|1570.2|1569.2|1573.2|1572.2|1573.2|1572.2|1570.2|1569.2|0
1614849600000|2021-03-04 09:20:00|1572.9|1571.9|1572.7|1571.7|1573.4|1572.4|1571.8|1570.8|0
1614849900000|2021-03-04 09:25:00|1572.5|1571.5|1571.4|1570.4|1573.2|1572.2|1571.2|1570.2|0
1614850200000|2021-03-04 09:30:00|1571.7|1570.7|1570.8|1569.8|1571.7|1570.7|1570.2|1569.2|0
1614850500000|2021-03-04 09:35:00|1570.9|1569.9|1569.9|1568.9|1570.9|1569.9|1569.3|1568.3|7
1614850800000|2021-03-04 09:40:00|1569.7|1568.7|1568|1567|1569.7|1568.7|1567.8|1566.8|15
1614851100000|2021-03-04 09:45:00|1567.8|1566.8|1570.7|1569.7|1570.7|1569.7|1567.8|1566.8|0
1614851400000|2021-03-04 09:50:00|1571.2|1570.2|1570.2|1569.2|1572.4|1571.4|1570.2|1569.2|0
1614851700000|2021-03-04 09:55:00|1570.4|1569.4|1569.2|1568.2|1570.7|1569.7|1568.9|1567.9|0
1614852000000|2021-03-04 10:00:00|1568.9|1567.9|1570.4|1569.4|1570.4|1569.4|1568.9|1567.9|0
1614852300000|2021-03-04 10:05:00|1570.7|1569.7|1568.7|1567.7|1571.4|1570.4|1568.7|1567.7|0
1614852600000|2021-03-04 10:10:00|1568.4|1567.4|1567.7|1566.7|1569.2|1568.2|1567.7|1566.7|0
1614852900000|2021-03-04 10:15:00|1567.9|1566.9|1567.4|1566.4|1568.4|1567.4|1567.4|1566.4|0
1614853200000|2021-03-04 10:20:00|1567.2|1566.2|1564.7|1563.7|1567.4|1566.4|1564.4|1563.4|0
1614853500000|2021-03-04 10:25:00|1564.4|1563.4|1563.4|1562.4|1564.7|1563.7|1562.9|1561.9|5
1614853800000|2021-03-04 10:30:00|1563.3|1562.3|1563.4|1562.4|1563.9|1562.9|1563.2|1562.2|0
1614854100000|2021-03-04 10:35:00|1563.3|1562.3|1563.2|1562.2|1563.8|1562.8|1563.2|1562.2|0
1614854400000|2021-03-04 10:40:00|1562.9|1561.9|1560.9|1559.9|1563.2|1562.2|1560.7|1559.7|12
1614854700000|2021-03-04 10:45:00|1560.7|1559.7|1559.2|1558.2|1560.7|1559.7|1559.2|1558.2|0
1614855000000|2021-03-04 10:50:00|1558.8|1557.8|1559.2|1558.2|1559.9|1558.9|1557.9|1556.9|10
1614855300000|2021-03-04 10:55:00|1559.4|1558.4|1557.7|1556.7|1559.7|1558.7|1557.7|1556.7|0
1614855600000|2021-03-04 11:00:00|1557.9|1556.9|1556.9|1555.9|1557.9|1556.9|1556.4|1555.4|0
1614855900000|2021-03-04 11:05:00|1557.2|1556.2|1556.2|1555.2|1557.2|1556.2|1555.4|1554.4|0
1614856200000|2021-03-04 11:10:00|1556.4|1555.4|1554.9|1553.9|1557.2|1556.2|1554.4|1553.4|1
1614856500000|2021-03-04 11:15:00|1554.7|1553.7|1552.2|1551.2|1554.9|1553.9|1552.2|1551.2|0
1614856800000|2021-03-04 11:20:00|1552.3|1551.3|1552|1551|1553.4|1552.4|1551.7|1550.7|0
1614857100000|2021-03-04 11:25:00|1551.9|1550.9|1549.3|1548.3|1552|1551|1549.3|1548.3|0
1614857400000|2021-03-04 11:30:00|1549.2|1548.2|1551.2|1550.2|1551.4|1550.4|1548.9|1547.9|0
1614857700000|2021-03-04 11:35:00|1551.4|1550.4|1553.4|1552.4|1553.4|1552.4|1551.2|1550.2|2
1614858000000|2021-03-04 11:40:00|1553.2|1552.2|1553.8|1552.8|1553.9|1552.9|1552.2|1551.2|3
1614858300000|2021-03-04 11:45:00|1553.9|1552.9|1553.7|1552.7|1554.4|1553.4|1553.4|1552.4|0
1614858600000|2021-03-04 11:50:00|1553.8|1552.8|1552.4|1551.4|1554.9|1553.9|1552.4|1551.4|0
1614858900000|2021-03-04 11:55:00|1552.7|1551.7|1554.4|1553.4|1554.5|1553.5|1552.7|1551.7|0
1614859200000|2021-03-04 12:00:00|1554.5|1553.5|1551.9|1550.9|1554.9|1553.9|1551.9|1550.9|9
1614859500000|2021-03-04 12:05:00|1552.2|1551.2|1553.4|1552.4|1553.7|1552.7|1551.5|1550.5|0
1614859800000|2021-03-04 12:10:00|1553.2|1552.2|1555.7|1554.7|1555.8|1554.8|1552.4|1551.4|0
1614860100000|2021-03-04 12:15:00|1555.8|1554.8|1559.4|1558.4|1559.4|1558.4|1555.7|1554.7|3
1614860400000|2021-03-04 12:20:00|1559.7|1558.7|1562.4|1561.4|1562.4|1561.4|1559.4|1558.4|3
1614860700000|2021-03-04 12:25:00|1562.5|1561.5|1565.4|1564.4|1565.9|1564.9|1562|1561|3
1614861000000|2021-03-04 12:30:00|1565.2|1564.2|1563.2|1562.2|1565.4|1564.4|1563.2|1562.2|0
1614861300000|2021-03-04 12:35:00|1562.7|1561.7|1561.7|1560.7|1563.4|1562.4|1561.7|1560.7|0
1614861600000|2021-03-04 12:40:00|1561.4|1560.4|1559.9|1558.9|1561.7|1560.7|1559.7|1558.7|0
1614861900000|2021-03-04 12:45:00|1560.2|1559.2|1561.3|1560.3|1561.7|1560.7|1560.2|1559.2|0
1614862200000|2021-03-04 12:50:00|1561.2|1560.2|1561.4|1560.4|1562.2|1561.2|1561.2|1560.2|0
1614862500000|2021-03-04 12:55:00|1561.3|1560.3|1558.2|1557.2|1561.4|1560.4|1557.9|1556.9|0
1614862800000|2021-03-04 13:00:00|1558.4|1557.4|1558.2|1557.2|1558.7|1557.7|1557.7|1556.7|0
1614863100000|2021-03-04 13:05:00|1558.4|1557.4|1555.3|1554.3|1559.2|1558.2|1555|1554|8
1614863400000|2021-03-04 13:10:00|1555|1554|1555.4|1554.4|1556.2|1555.2|1554.7|1553.7|0
1614863700000|2021-03-04 13:15:00|1555.7|1554.7|1555.8|1554.8|1556.7|1555.7|1555.2|1554.2|0
1614864000000|2021-03-04 13:20:00|1555.9|1554.9|1557.2|1556.2|1557.2|1556.2|1555.7|1554.7|0
1614864300000|2021-03-04 13:25:00|1557.3|1556.3|1557.2|1556.2|1557.9|1556.9|1557.2|1556.2|0
1614864600000|2021-03-04 13:30:00|1557.4|1556.4|1558.2|1557.2|1559.7|1558.7|1557.2|1556.2|0
1614864900000|2021-03-04 13:35:00|1558.4|1557.4|1560.2|1559.2|1560.8|1559.8|1557.9|1556.9|3
1614865200000|2021-03-04 13:40:00|1560.4|1559.4|1561.4|1560.4|1561.7|1560.7|1560.2|1559.2|0
1614865500000|2021-03-04 13:45:00|1561.2|1560.2|1562.7|1561.7|1562.7|1561.7|1561.2|1560.2|0
1614865800000|2021-03-04 13:50:00|1562.4|1561.4|1562.7|1561.7|1563.2|1562.2|1562.4|1561.4|0
1614866100000|2021-03-04 13:55:00|1562.4|1561.4|1562.7|1561.7|1562.9|1561.9|1562.2|1561.2|0
1614866400000|2021-03-04 14:00:00|1562.4|1561.4|1559.4|1558.4|1562.4|1561.4|1559.4|1558.4|1
1614866700000|2021-03-04 14:05:00|1559.7|1558.7|1558.4|1557.4|1559.9|1558.9|1558.4|1557.4|0
1614867000000|2021-03-04 14:10:00|1558.7|1557.7|1558.4|1557.4|1559.2|1558.2|1557.9|1556.9|0
1614867300000|2021-03-04 14:15:00|1558.2|1557.2|1558.8|1557.8|1559.9|1558.9|1557.7|1556.7|0
1614867600000|2021-03-04 14:20:00|1559.2|1558.2|1559.7|1558.7|1560.7|1559.7|1558.7|1557.7|0
1614867900000|2021-03-04 14:25:00|1559.9|1558.9|1558.4|1557.4|1560.2|1559.2|1558.4|1557.4|0
1614868200000|2021-03-04 14:30:00|1558.7|1557.7|1564.7|1563.7|1564.7|1563.7|1558.4|1557.4|0
1614868500000|2021-03-04 14:35:00|1564.8|1563.8|1564.2|1563.2|1565.9|1564.9|1563.7|1562.7|0
1614868800000|2021-03-04 14:40:00|1564|1563|1564.7|1563.7|1565.4|1564.4|1563.9|1562.9|0
1614869100000|2021-03-04 14:45:00|1564.8|1563.8|1562.2|1561.2|1564.8|1563.8|1562.2|1561.2|0
1614869400000|2021-03-04 14:50:00|1561.9|1560.9|1560.7|1559.7|1563.3|1562.3|1560.4|1559.4|0
1614869700000|2021-03-04 14:55:00|1560.4|1559.4|1559.9|1558.9|1561.2|1560.2|1559.5|1558.5|0
1614870000000|2021-03-04 15:00:00|1559.7|1558.7|1560|1559|1561|1560|1559.3|1558.3|0
1614870300000|2021-03-04 15:05:00|1560.2|1559.2|1559.4|1558.4|1560.2|1559.2|1559.3|1558.3|0
1614870600000|2021-03-04 15:10:00|1559.2|1558.2|1557.8|1556.8|1559.2|1558.2|1557.1|1556.1|3
1614870900000|2021-03-04 15:15:00|1557.7|1556.7|1555.6|1554.6|1557.8|1556.8|1555.4|1554.4|0
1614871200000|2021-03-04 15:20:00|1555.7|1554.7|1557.1|1556.1|1558.2|1557.2|1555.6|1554.6|0
1614871500000|2021-03-04 15:25:00|1556.9|1555.9|1556.4|1555.4|1556.9|1555.9|1555.4|1554.4|0
1614871800000|2021-03-04 15:30:00|1556.7|1555.7|1558.4|1557.4|1558.6|1557.6|1556.4|1555.4|0
1614872100000|2021-03-04 15:35:00|1558.6|1557.6|1561.7|1560.7|1561.7|1560.7|1557.9|1556.9|0
1614872400000|2021-03-04 15:40:00|1561.4|1560.4|1562.2|1561.2|1562.2|1561.2|1559.4|1558.4|0
1614872700000|2021-03-04 15:45:00|1562.3|1561.3|1562.6|1561.6|1563.6|1562.6|1561.6|1560.6|0
1614873000000|2021-03-04 15:50:00|1562.7|1561.7|1561.7|1560.7|1564.4|1563.4|1561.7|1560.7|15
1614931200000|2021-03-05 08:00:00|1550.3|1549.3|1551.7|1550.7|1552.9|1551.9|1549.4|1548.4|0
1614931500000|2021-03-05 08:05:00|1551.9|1550.9|1552.2|1551.2|1553.4|1552.4|1547.3|1546.3|5
1614931800000|2021-03-05 08:10:00|1552.4|1551.4|1554.7|1553.7|1555.4|1554.4|1552.4|1551.4|0
1614932100000|2021-03-05 08:15:00|1554.4|1553.4|1555.8|1554.8|1557.1|1556.1|1553.9|1552.9|0
1614932400000|2021-03-05 08:20:00|1555.4|1554.4|1551.9|1550.9|1555.4|1554.4|1551.7|1550.7|0
1614932700000|2021-03-05 08:25:00|1552.1|1551.1|1551.4|1550.4|1552.1|1551.1|1548.7|1547.7|0
1614933000000|2021-03-05 08:30:00|1551.1|1550.1|1550.2|1549.2|1551.4|1550.4|1549.8|1548.8|0
1614933300000|2021-03-05 08:35:00|1550.3|1549.3|1548.2|1547.2|1550.3|1549.3|1547.3|1546.3|2
1614933600000|2021-03-05 08:40:00|1547.9|1546.9|1549.9|1548.9|1549.9|1548.9|1547.2|1546.2|0
1614933900000|2021-03-05 08:45:00|1550.2|1549.2|1550.4|1549.4|1550.9|1549.9|1549.4|1548.4|0
1614934200000|2021-03-05 08:50:00|1549.9|1548.9|1551.4|1550.4|1552.2|1551.2|1548.2|1547.2|1
1614934500000|2021-03-05 08:55:00|1551.7|1550.7|1552.2|1551.2|1552.9|1551.9|1550.8|1549.8|0
1614934800000|2021-03-05 09:00:00|1552.1|1551.1|1555.2|1554.2|1555.4|1554.4|1551.9|1550.9|0
1614935100000|2021-03-05 09:05:00|1555.4|1554.4|1558.6|1557.6|1559.2|1558.2|1555.4|1554.4|1
1614935400000|2021-03-05 09:10:00|1558.4|1557.4|1554.2|1553.2|1558.4|1557.4|1553.4|1552.4|7
1614935700000|2021-03-05 09:15:00|1554.4|1553.4|1553.2|1552.2|1554.4|1553.4|1551.4|1550.4|1
1614936000000|2021-03-05 09:20:00|1553.7|1552.7|1550.2|1549.2|1553.7|1552.7|1550.2|1549.2|0
1614936300000|2021-03-05 09:25:00|1549.9|1548.9|1548.4|1547.4|1550.7|1549.7|1548.4|1547.4|0
1614936600000|2021-03-05 09:30:00|1548.2|1547.2|1549.7|1548.7|1550.2|1549.2|1547.4|1546.4|0
1614936900000|2021-03-05 09:35:00|1549.9|1548.9|1551.4|1550.4|1551.4|1550.4|1549.4|1548.4|0
1614937200000|2021-03-05 09:40:00|1551.3|1550.3|1550.9|1549.9|1551.4|1550.4|1549.9|1548.9|0
1614937500000|2021-03-05 09:45:00|1550.8|1549.8|1549.7|1548.7|1550.8|1549.8|1548.8|1547.8|1
1614937800000|2021-03-05 09:50:00|1549.4|1548.4|1549.9|1548.9|1550.4|1549.4|1549.2|1548.2|0
1614938100000|2021-03-05 09:55:00|1550.2|1549.2|1548.2|1547.2|1550.2|1549.2|1548.2|1547.2|0
1614938400000|2021-03-05 10:00:00|1548.4|1547.4|1549.4|1548.4|1549.9|1548.9|1548.2|1547.2|0
1614938700000|2021-03-05 10:05:00|1549.2|1548.2|1549.7|1548.7|1549.7|1548.7|1548.9|1547.9|0
1614939000000|2021-03-05 10:10:00|1549.4|1548.4|1550.2|1549.2|1550.7|1549.7|1549.2|1548.2|0
1614939300000|2021-03-05 10:15:00|1550.4|1549.4|1550.8|1549.8|1550.9|1549.9|1549.9|1548.9|0
1614939600000|2021-03-05 10:20:00|1550.9|1549.9|1550.8|1549.8|1551.1|1550.1|1550.4|1549.4|0
1614939900000|2021-03-05 10:25:00|1550.7|1549.7|1549.9|1548.9|1550.7|1549.7|1549.7|1548.7|0
1614940200000|2021-03-05 10:30:00|1549.7|1548.7|1551.1|1550.1|1551.1|1550.1|1549.7|1548.7|0
1614940500000|2021-03-05 10:35:00|1550.9|1549.9|1550.9|1549.9|1550.9|1549.9|1550.4|1549.4|0
1614940800000|2021-03-05 10:40:00|1551.1|1550.1|1550.9|1549.9|1551.2|1550.2|1550.8|1549.8|0
1614941100000|2021-03-05 10:45:00|1550.8|1549.8|1551.2|1550.2|1551.3|1550.3|1550.7|1549.7|0
1614941400000|2021-03-05 10:50:00|1551.1|1550.1|1552.1|1551.1|1552.2|1551.2|1550.9|1549.9|1
1614941700000|2021-03-05 10:55:00|1552.2|1551.2|1553.4|1552.4|1553.9|1552.9|1552.2|1551.2|0
1614942000000|2021-03-05 11:00:00|1553.2|1552.2|1555.2|1554.2|1556.2|1555.2|1552.9|1551.9|0
1614942300000|2021-03-05 11:05:00|1555.4|1554.4|1557.4|1556.4|1558.4|1557.4|1554.9|1553.9|0
1614942600000|2021-03-05 11:10:00|1557.7|1556.7|1558.4|1557.4|1558.9|1557.9|1557.2|1556.2|0
1614942900000|2021-03-05 11:15:00|1558.7|1557.7|1554.9|1553.9|1558.9|1557.9|1554.9|1553.9|0
1614943200000|2021-03-05 11:20:00|1555.2|1554.2|1555.2|1554.2|1555.4|1554.4|1553.9|1552.9|0
1614943500000|2021-03-05 11:25:00|1555.4|1554.4|1555.4|1554.4|1555.4|1554.4|1553.9|1552.9|0
1614943800000|2021-03-05 11:30:00|1555.7|1554.7|1556.2|1555.2|1556.2|1555.2|1555.4|1554.4|4
1614944100000|2021-03-05 11:35:00|1555.9|1554.9|1555.9|1554.9|1556.2|1555.2|1555.4|1554.4|0
1614944400000|2021-03-05 11:40:00|1555.7|1554.7|1555.4|1554.4|1555.9|1554.9|1554.9|1553.9|0
1614944700000|2021-03-05 11:45:00|1555.6|1554.6|1555.4|1554.4|1556.4|1555.4|1555.4|1554.4|0
1614945000000|2021-03-05 11:50:00|1554.9|1553.9|1555.7|1554.7|1556.4|1555.4|1554.9|1553.9|0
1614945300000|2021-03-05 11:55:00|1555.4|1554.4|1553.2|1552.2|1555.7|1554.7|1553.2|1552.2|0
1614945600000|2021-03-05 12:00:00|1552.9|1551.9|1552.4|1551.4|1553.7|1552.7|1552.4|1551.4|0
1614945900000|2021-03-05 12:05:00|1552.7|1551.7|1553.2|1552.2|1553.6|1552.6|1552.4|1551.4|0
1614946200000|2021-03-05 12:10:00|1552.9|1551.9|1554.1|1553.1|1554.1|1553.1|1552.2|1551.2|0
1614946500000|2021-03-05 12:15:00|1554|1553|1553.8|1552.8|1554|1553|1553.5|1552.5|0
1614946800000|2021-03-05 12:20:00|1553.9|1552.9|1555|1554|1555.8|1554.8|1553.8|1552.8|2
1614947100000|2021-03-05 12:25:00|1555.3|1554.3|1555|1554|1555.5|1554.5|1554.3|1553.3|0
1614947400000|2021-03-05 12:30:00|1554.8|1553.8|1554.8|1553.8|1555.5|1554.5|1554.8|1553.8|0
1614947700000|2021-03-05 12:35:00|1555|1554|1554.4|1553.4|1555|1554|1554.3|1553.3|0
1614948000000|2021-03-05 12:40:00|1554.3|1553.3|1554.6|1553.6|1554.6|1553.6|1554.1|1553.1|0
1614948300000|2021-03-05 12:45:00|1554.9|1553.9|1552.9|1551.9|1554.9|1553.9|1551.9|1550.9|1
1614948600000|2021-03-05 12:50:00|1553.1|1552.1|1553.9|1552.9|1554.4|1553.4|1553.1|1552.1|0
1614948900000|2021-03-05 12:55:00|1553.6|1552.6|1552.9|1551.9|1553.9|1552.9|1552.9|1551.9|0
1614949200000|2021-03-05 13:00:00|1553.1|1552.1|1554.1|1553.1|1554.1|1553.1|1552.4|1551.4|0
1614949500000|2021-03-05 13:05:00|1554.4|1553.4|1552.1|1551.1|1554.4|1553.4|1552.1|1551.1|0
1614949800000|2021-03-05 13:10:00|1551.9|1550.9|1551.4|1550.4|1552.4|1551.4|1551.1|1550.1|0
1614950100000|2021-03-05 13:15:00|1551.1|1550.1|1551.4|1550.4|1551.4|1550.4|1550.6|1549.6|0
1614950400000|2021-03-05 13:20:00|1551.9|1550.9|1552.3|1551.3|1552.6|1551.6|1551.6|1550.6|0
1614950700000|2021-03-05 13:25:00|1552.4|1551.4|1552.3|1551.3|1552.6|1551.6|1552.3|1551.3|0
1614951000000|2021-03-05 13:30:00|1552.1|1551.1|1549.6|1548.6|1552.1|1551.1|1549.1|1548.1|0
1614951300000|2021-03-05 13:35:00|1549.5|1548.5|1549|1548|1550.6|1549.6|1548.9|1547.9|0
1614951600000|2021-03-05 13:40:00|1548.9|1547.9|1550.4|1549.4|1550.6|1549.6|1546.6|1545.6|1
1614951900000|2021-03-05 13:45:00|1550.6|1549.6|1550.4|1549.4|1551.4|1550.4|1549.9|1548.9|0
1614952200000|2021-03-05 13:50:00|1550.1|1549.1|1550.6|1549.6|1550.6|1549.6|1548.9|1547.9|0
1614952500000|2021-03-05 13:55:00|1550.9|1549.9|1550.6|1549.6|1551.1|1550.1|1549.6|1548.6|2
1614952800000|2021-03-05 14:00:00|1550.4|1549.4|1553.6|1552.6|1554.9|1553.9|1550.4|1549.4|1
1614953100000|2021-03-05 14:05:00|1553.9|1552.9|1554.6|1553.6|1554.6|1553.6|1552.6|1551.6|0
1614953400000|2021-03-05 14:10:00|1554.9|1553.9|1554.4|1553.4|1555.1|1554.1|1553.6|1552.6|0
1614953700000|2021-03-05 14:15:00|1554.6|1553.6|1555.6|1554.6|1556.9|1555.9|1554.6|1553.6|0
1614954000000|2021-03-05 14:20:00|1555.9|1554.9|1554.6|1553.6|1556.1|1555.1|1554.6|1553.6|0
1614954300000|2021-03-05 14:25:00|1554.4|1553.4|1555.1|1554.1|1555.1|1554.1|1553.6|1552.6|0
1614954600000|2021-03-05 14:30:00|1554.9|1553.9|1549.6|1548.6|1556.4|1555.4|1549.6|1548.6|0
1614954900000|2021-03-05 14:35:00|1549.4|1548.4|1547.4|1546.4|1550.9|1549.9|1546.6|1545.6|0
1614955200000|2021-03-05 14:40:00|1547.6|1546.6|1548.6|1547.6|1549.6|1548.6|1546.6|1545.6|0
1614955500000|2021-03-05 14:45:00|1549.4|1548.4|1547.1|1546.1|1549.4|1548.4|1547.1|1546.1|0
1614955800000|2021-03-05 14:50:00|1546.6|1545.6|1546.6|1545.6|1548.6|1547.6|1545.9|1544.9|0
1614956100000|2021-03-05 14:55:00|1547.1|1546.1|1544.9|1543.9|1547.4|1546.4|1544.9|1543.9|0
1614956400000|2021-03-05 15:00:00|1544.6|1543.6|1546.3|1545.3|1546.4|1545.4|1544.6|1543.6|0
1614956700000|2021-03-05 15:05:00|1546.4|1545.4|1548.9|1547.9|1549.5|1548.5|1546.3|1545.3|2
1614957000000|2021-03-05 15:10:00|1549.2|1548.2|1546.7|1545.7|1549.8|1548.8|1546.4|1545.4|0
1614957300000|2021-03-05 15:15:00|1546.8|1545.8|1545.3|1544.3|1546.8|1545.8|1544.4|1543.4|1
1614957600000|2021-03-05 15:20:00|1545.2|1544.2|1544.8|1543.8|1545.3|1544.3|1544.3|1543.3|0
1614957900000|2021-03-05 15:25:00|1544.9|1543.9|1542.7|1541.7|1546.4|1545.4|1542.7|1541.7|6
1614958200000|2021-03-05 15:30:00|1542.9|1541.9|1543.7|1542.7|1543.9|1542.9|1541.4|1540.4|0
1614958500000|2021-03-05 15:35:00|1543.9|1542.9|1538.7|1537.7|1544.4|1543.4|1538.7|1537.7|0
1614958800000|2021-03-05 15:40:00|1538.9|1537.9|1540.2|1539.2|1540.7|1539.7|1538.4|1537.4|0
1614959100000|2021-03-05 15:45:00|1539.9|1538.9|1540.2|1539.2|1541.7|1540.7|1539.7|1538.7|0
1614959400000|2021-03-05 15:50:00|1539.9|1538.9|1541.1|1540.1|1541.4|1540.4|1539.6|1538.6|38
1615193700000|2021-03-08 08:55:00|1551.8|1550.8|1550.9|1549.9|1551.8|1550.8|1550.4|1549.4|0
1615194000000|2021-03-08 09:00:00|1551.2|1550.2|1549.7|1548.7|1551.2|1550.2|1548.9|1547.9|0
1615194300000|2021-03-08 09:05:00|1549.4|1548.4|1547.2|1546.2|1549.7|1548.7|1545.8|1544.8|15
1615194600000|2021-03-08 09:10:00|1547.4|1546.4|1546.7|1545.7|1547.4|1546.4|1544.4|1543.4|0
1615194900000|2021-03-08 09:15:00|1546.9|1545.9|1546.7|1545.7|1548.2|1547.2|1546.2|1545.2|0
1615195200000|2021-03-08 09:20:00|1546.4|1545.4|1541.9|1540.9|1547.2|1546.2|1541.4|1540.4|0
1615195500000|2021-03-08 09:25:00|1542.2|1541.2|1541.9|1540.9|1543.2|1542.2|1541.7|1540.7|0
1615195800000|2021-03-08 09:30:00|1541.8|1540.8|1542.2|1541.2|1542.7|1541.7|1540.3|1539.3|0
1615196100000|2021-03-08 09:35:00|1542.4|1541.4|1542.4|1541.4|1542.9|1541.9|1541.6|1540.6|0
1615196400000|2021-03-08 09:40:00|1542.2|1541.2|1542.8|1541.8|1542.8|1541.8|1541.3|1540.3|18
1615196700000|2021-03-08 09:45:00|1542.9|1541.9|1541.1|1540.1|1543.6|1542.6|1539.7|1538.7|0
1615197000000|2021-03-08 09:50:00|1540.9|1539.9|1540.9|1539.9|1541.7|1540.7|1540.1|1539.1|0
1615197300000|2021-03-08 09:55:00|1541.1|1540.1|1540.6|1539.6|1541.2|1540.2|1539.9|1538.9|0
1615197600000|2021-03-08 10:00:00|1540.4|1539.4|1540.4|1539.4|1542.3|1541.3|1539.9|1538.9|1
1615197900000|2021-03-08 10:05:00|1540.6|1539.6|1538.2|1537.2|1541.7|1540.7|1537.8|1536.8|0
1615198200000|2021-03-08 10:10:00|1537.9|1536.9|1536.8|1535.8|1538.2|1537.2|1536.1|1535.1|0
1615198500000|2021-03-08 10:15:00|1536.7|1535.7|1535.1|1534.1|1537.2|1536.2|1535.1|1534.1|0
1615198800000|2021-03-08 10:20:00|1534.9|1533.9|1535.1|1534.1|1535.7|1534.7|1534.6|1533.6|0
1615199100000|2021-03-08 10:25:00|1534.9|1533.9|1534.6|1533.6|1535.1|1534.1|1534.1|1533.1|0
1615199400000|2021-03-08 10:30:00|1534.4|1533.4|1535.6|1534.6|1535.6|1534.6|1533.9|1532.9|0
1615199700000|2021-03-08 10:35:00|1535.7|1534.7|1535.7|1534.7|1538.4|1537.4|1535.4|1534.4|1
1615200000000|2021-03-08 10:40:00|1535.6|1534.6|1535.4|1534.4|1536.1|1535.1|1534.7|1533.7|1
1615200300000|2021-03-08 10:45:00|1535.3|1534.3|1536.2|1535.2|1536.2|1535.2|1534.4|1533.4|0
1615200600000|2021-03-08 10:50:00|1535.9|1534.9|1538.2|1537.2|1538.3|1537.3|1535.9|1534.9|0
1615200900000|2021-03-08 10:55:00|1537.9|1536.9|1535.8|1534.8|1538.2|1537.2|1535.6|1534.6|0
1615201200000|2021-03-08 11:00:00|1536.2|1535.2|1537.7|1536.7|1538.1|1537.1|1536.2|1535.2|0
1615201500000|2021-03-08 11:05:00|1537.8|1536.8|1540.4|1539.4|1540.4|1539.4|1537.4|1536.4|0
1615201800000|2021-03-08 11:10:00|1540.1|1539.1|1540.9|1539.9|1541.4|1540.4|1539.9|1538.9|0
1615202100000|2021-03-08 11:15:00|1540.7|1539.7|1540.7|1539.7|1540.9|1539.9|1539.6|1538.6|0
1615202400000|2021-03-08 11:20:00|1540.4|1539.4|1540.4|1539.4|1540.7|1539.7|1539.2|1538.2|0
1615202700000|2021-03-08 11:25:00|1540.2|1539.2|1537.7|1536.7|1540.2|1539.2|1537.7|1536.7|0
1615203000000|2021-03-08 11:30:00|1537.6|1536.6|1537.4|1536.4|1537.6|1536.6|1536.4|1535.4|0
1615203300000|2021-03-08 11:35:00|1537.7|1536.7|1537.9|1536.9|1538.2|1537.2|1535.9|1534.9|0
1615203600000|2021-03-08 11:40:00|1537.8|1536.8|1537.4|1536.4|1537.8|1536.8|1537.1|1536.1|0
1615203900000|2021-03-08 11:45:00|1537.7|1536.7|1539.2|1538.2|1539.2|1538.2|1537.4|1536.4|0
1615204200000|2021-03-08 11:50:00|1538.9|1537.9|1538.4|1537.4|1539.4|1538.4|1538.3|1537.3|0
1615204500000|2021-03-08 11:55:00|1538.7|1537.7|1538.9|1537.9|1539.4|1538.4|1538.2|1537.2|0
1615204800000|2021-03-08 12:00:00|1539.2|1538.2|1538.9|1537.9|1539.7|1538.7|1538.2|1537.2|0
1615205100000|2021-03-08 12:05:00|1538.7|1537.7|1539.7|1538.7|1539.9|1538.9|1538.4|1537.4|0
1615205400000|2021-03-08 12:10:00|1539.9|1538.9|1540.2|1539.2|1540.9|1539.9|1539.7|1538.7|0
1615205700000|2021-03-08 12:15:00|1540.1|1539.1|1541.2|1540.2|1541.4|1540.4|1539.9|1538.9|0
1615206000000|2021-03-08 12:20:00|1541.3|1540.3|1540.1|1539.1|1541.3|1540.3|1540.1|1539.1|0
1615206300000|2021-03-08 12:25:00|1539.9|1538.9|1537.4|1536.4|1540.7|1539.7|1537.4|1536.4|0
1615206600000|2021-03-08 12:30:00|1537.1|1536.1|1536.9|1535.9|1537.4|1536.4|1536.1|1535.1|0
1615206900000|2021-03-08 12:35:00|1537.4|1536.4|1535.6|1534.6|1537.4|1536.4|1535.4|1534.4|0
1615207200000|2021-03-08 12:40:00|1535.9|1534.9|1535.5|1534.5|1536.5|1535.5|1535.5|1534.5|0
1615207500000|2021-03-08 12:45:00|1535.6|1534.6|1537|1536|1537.3|1536.3|1534.8|1533.8|0
1615207800000|2021-03-08 12:50:00|1537.3|1536.3|1538.5|1537.5|1538.8|1537.8|1537.3|1536.3|0
1615208100000|2021-03-08 12:55:00|1538.8|1537.8|1540|1539|1540|1539|1538.8|1537.8|0
1615208400000|2021-03-08 13:00:00|1539.8|1538.8|1540.8|1539.8|1541|1540|1538.5|1537.5|0
1615208700000|2021-03-08 13:05:00|1541|1540|1540.3|1539.3|1541.1|1540.1|1539.9|1538.9|0
1615209000000|2021-03-08 13:10:00|1540.4|1539.4|1541.6|1540.6|1541.6|1540.6|1540|1539|0
1615209300000|2021-03-08 13:15:00|1541.8|1540.8|1540.3|1539.3|1542.3|1541.3|1540.1|1539.1|0
1615209600000|2021-03-08 13:20:00|1540|1539|1541.5|1540.5|1541.8|1540.8|1540|1539|0
1615209900000|2021-03-08 13:25:00|1541.3|1540.3|1540|1539|1541.5|1540.5|1539.9|1538.9|0
1615210200000|2021-03-08 13:30:00|1540.3|1539.3|1540.8|1539.8|1540.8|1539.8|1539.5|1538.5|0
1615210500000|2021-03-08 13:35:00|1540.5|1539.5|1541.8|1540.8|1542|1541|1540|1539|0
1615210800000|2021-03-08 13:40:00|1542|1541|1543|1542|1544|1543|1541.8|1540.8|0
1615211100000|2021-03-08 13:45:00|1543.1|1542.1|1544.8|1543.8|1545|1544|1542.6|1541.6|0
1615211400000|2021-03-08 13:50:00|1545|1544|1546|1545|1547.3|1546.3|1544.8|1543.8|0
1615211700000|2021-03-08 13:55:00|1545.8|1544.8|1547.5|1546.5|1547.5|1546.5|1545.3|1544.3|1
1615212000000|2021-03-08 14:00:00|1547.8|1546.8|1548.8|1547.8|1549.5|1548.5|1547.3|1546.3|2
1615212300000|2021-03-08 14:05:00|1549|1548|1550.3|1549.3|1550.5|1549.5|1548.5|1547.5|0
1615212600000|2021-03-08 14:10:00|1550|1549|1549.5|1548.5|1550.3|1549.3|1548.8|1547.8|0
1615212900000|2021-03-08 14:15:00|1549|1548|1547.8|1546.8|1549|1548|1547|1546|0
1615213200000|2021-03-08 14:20:00|1548|1547|1547.3|1546.3|1548.3|1547.3|1546.8|1545.8|0
1615213500000|2021-03-08 14:25:00|1547.5|1546.5|1547.8|1546.8|1548.5|1547.5|1547.1|1546.1|0
1615213800000|2021-03-08 14:30:00|1548|1547|1545|1544|1548|1547|1543.5|1542.5|5
1615214100000|2021-03-08 14:35:00|1545.5|1544.5|1550.5|1549.5|1550.8|1549.8|1545.3|1544.3|0
1615214400000|2021-03-08 14:40:00|1550.8|1549.8|1550.5|1549.5|1552.3|1551.3|1550|1549|0
1615214700000|2021-03-08 14:45:00|1550.3|1549.3|1548.8|1547.8|1551.5|1550.5|1548.8|1547.8|0
1615215000000|2021-03-08 14:50:00|1548.5|1547.5|1550.5|1549.5|1550.8|1549.8|1547.8|1546.8|0
1615215300000|2021-03-08 14:55:00|1550.8|1549.8|1550.5|1549.5|1552.3|1551.3|1549.3|1548.3|0
1615215600000|2021-03-08 15:00:00|1550.8|1549.8|1550.3|1549.3|1551.8|1550.8|1548.8|1547.8|20
1615215900000|2021-03-08 15:05:00|1550.5|1549.5|1553.8|1552.8|1554|1553|1550.5|1549.5|20
1615216200000|2021-03-08 15:10:00|1553.4|1552.4|1554.9|1553.9|1555.6|1554.6|1553.4|1552.4|0
1615216500000|2021-03-08 15:15:00|1555.1|1554.1|1557.1|1556.1|1557.1|1556.1|1554.1|1553.1|0
1615216800000|2021-03-08 15:20:00|1557.4|1556.4|1556.6|1555.6|1558.6|1557.6|1556.4|1555.4|0
1615217100000|2021-03-08 15:25:00|1556.9|1555.9|1557.9|1556.9|1559.9|1558.9|1556.9|1555.9|0
1615217400000|2021-03-08 15:30:00|1557.6|1556.6|1558.6|1557.6|1558.9|1557.9|1555.9|1554.9|0
1615217700000|2021-03-08 15:35:00|1558.9|1557.9|1558.1|1557.1|1560.1|1559.1|1557.9|1556.9|0
1615218000000|2021-03-08 15:40:00|1557.9|1556.9|1559.6|1558.6|1559.6|1558.6|1557.9|1556.9|0
1615218300000|2021-03-08 15:45:00|1559.9|1558.9|1559.1|1558.1|1560.9|1559.9|1558.9|1557.9|0
1615218600000|2021-03-08 15:50:00|1559.4|1558.4|1557.9|1556.9|1559.9|1558.9|1557.9|1556.9|19
1615277400000|2021-03-09 08:10:00|1563.1|1562.1|1562|1561|1563.7|1562.7|1561.2|1560.2|0
1615277700000|2021-03-09 08:15:00|1561.9|1560.9|1565|1564|1566.1|1565.1|1561.6|1560.6|3
1615278000000|2021-03-09 08:20:00|1564.9|1563.9|1562.6|1561.6|1565|1564|1561.1|1560.1|48
1615278300000|2021-03-09 08:25:00|1562.9|1561.9|1562.4|1561.4|1563.2|1562.2|1560.9|1559.9|8
1615278600000|2021-03-09 08:30:00|1562.6|1561.6|1565.6|1564.6|1566.6|1565.6|1562.6|1561.6|0
1615278900000|2021-03-09 08:35:00|1565.4|1564.4|1567|1566|1567.1|1566.1|1565.4|1564.4|0
1615279200000|2021-03-09 08:40:00|1567.3|1566.3|1568.8|1567.8|1568.8|1567.8|1567.3|1566.3|0
1615279500000|2021-03-09 08:45:00|1569.2|1568.2|1571.3|1570.3|1571.7|1570.7|1568.9|1567.9|3
1615279800000|2021-03-09 08:50:00|1571.7|1570.7|1572|1571|1572|1571|1571.7|1570.7|1
1615280100000|2021-03-09 08:55:00|1571.7|1570.7|1571.9|1570.9|1571.9|1570.9|1571.5|1570.5|0
1615280400000|2021-03-09 09:00:00|1572|1571|1574.8|1573.8|1574.8|1573.8|1572|1571|3
1615280700000|2021-03-09 09:05:00|1575.2|1574.2|1577.8|1576.8|1577.8|1576.8|1575.2|1574.2|1
1615281000000|2021-03-09 09:10:00|1578.2|1577.2|1579.3|1578.3|1579.3|1578.3|1577.7|1576.7|0
1615281300000|2021-03-09 09:15:00|1579.2|1578.2|1581.2|1580.2|1581.2|1580.2|1579.2|1578.2|1
1615281600000|2021-03-09 09:20:00|1581.5|1580.5|1583|1582|1583|1582|1581.5|1580.5|1
1615281900000|2021-03-09 09:25:00|1583.4|1582.4|1586.7|1585.7|1586.7|1585.7|1583.4|1582.4|2
1615282200000|2021-03-09 09:30:00|1587|1586|1586.9|1585.9|1587|1586|1584.5|1583.5|26
1615282500000|2021-03-09 09:35:00|1587.3|1586.3|1586.4|1585.4|1587.3|1586.3|1586.4|1585.4|0
1615282800000|2021-03-09 09:40:00|1585.7|1584.7|1586.8|1585.8|1586.8|1585.8|1585.7|1584.7|3
1615283100000|2021-03-09 09:45:00|1586.7|1585.7|1583.7|1582.7|1586.7|1585.7|1582.5|1581.5|0
1615283400000|2021-03-09 09:50:00|1583.4|1582.4|1582.3|1581.3|1583.4|1582.4|1582.3|1581.3|0
1615283700000|2021-03-09 09:55:00|1582.7|1581.7|1584.2|1583.2|1584.2|1583.2|1582.7|1581.7|0
1615284000000|2021-03-09 10:00:00|1584.4|1583.4|1585|1584|1585|1584|1584.2|1583.2|0
1615284300000|2021-03-09 10:05:00|1585.2|1584.2|1586|1585|1586.2|1585.2|1585|1584|0
1615284600000|2021-03-09 10:10:00|1585.9|1584.9|1585.9|1584.9|1586|1585|1585.8|1584.8|0
1615284900000|2021-03-09 10:15:00|1585.8|1584.8|1585.4|1584.4|1586|1585|1584.9|1583.9|1
1615285200000|2021-03-09 10:20:00|1585.7|1584.7|1585.4|1584.4|1585.7|1584.7|1584.7|1583.7|0
1615285500000|2021-03-09 10:25:00|1585.7|1584.7|1586.2|1585.2|1586.2|1585.2|1585.7|1584.7|0
1615285800000|2021-03-09 10:30:00|1586.4|1585.4|1587.3|1586.3|1588|1587|1586.2|1585.2|1
1615286100000|2021-03-09 10:35:00|1587.2|1586.2|1588|1587|1589|1588|1587.2|1586.2|10
1615286400000|2021-03-09 10:40:00|1588.2|1587.2|1589.4|1588.4|1589.5|1588.5|1588.2|1587.2|0
1615286700000|2021-03-09 10:45:00|1589.5|1588.5|1589|1588|1589.5|1588.5|1589|1588|0
1615287000000|2021-03-09 10:50:00|1589.2|1588.2|1588.4|1587.4|1589.2|1588.2|1587.9|1586.9|10
1615287300000|2021-03-09 10:55:00|1588.5|1587.5|1589.2|1588.2|1589.3|1588.3|1588.4|1587.4|0
1615287600000|2021-03-09 11:00:00|1589.4|1588.4|1589.5|1588.5|1590.7|1589.7|1589.4|1588.4|4
1615287900000|2021-03-09 11:05:00|1590.7|1589.7|1591.3|1590.3|1591.7|1590.7|1590.7|1589.7|3
1615288200000|2021-03-09 11:10:00|1591.4|1590.4|1591.8|1590.8|1592.2|1591.2|1591|1590|6
1615288500000|2021-03-09 11:15:00|1591.9|1590.9|1592.2|1591.2|1592.4|1591.4|1591.3|1590.3|0
1615288800000|2021-03-09 11:20:00|1592.4|1591.4|1593.2|1592.2|1593.2|1592.2|1592.4|1591.4|0
1615289100000|2021-03-09 11:25:00|1593.4|1592.4|1594.9|1593.9|1594.9|1593.9|1593.2|1592.2|0
1615289400000|2021-03-09 11:30:00|1595.2|1594.2|1595.5|1594.5|1596.3|1595.3|1594.9|1593.9|0
1615289700000|2021-03-09 11:35:00|1596.3|1595.3|1595.9|1594.9|1596.4|1595.4|1595.3|1594.3|10
1615290000000|2021-03-09 11:40:00|1595.8|1594.8|1596.7|1595.7|1596.8|1595.8|1595.8|1594.8|0
1615290300000|2021-03-09 11:45:00|1596.8|1595.8|1596.3|1595.3|1596.9|1595.9|1595.9|1594.9|0
1615290600000|2021-03-09 11:50:00|1596.4|1595.4|1595.8|1594.8|1596.7|1595.7|1595.7|1594.7|0
1615290900000|2021-03-09 11:55:00|1595.5|1594.5|1594.5|1593.5|1595.7|1594.7|1594.5|1593.5|0
1615291200000|2021-03-09 12:00:00|1594.7|1593.7|1594.5|1593.5|1595|1594|1594.3|1593.3|0
1615291500000|2021-03-09 12:05:00|1594.3|1593.3|1595|1594|1595.2|1594.2|1594.3|1593.3|0
1615291800000|2021-03-09 12:10:00|1595.2|1594.2|1595.9|1594.9|1596.2|1595.2|1595.2|1594.2|0
1615292100000|2021-03-09 12:15:00|1596|1595|1595.7|1594.7|1596|1595|1595|1594|13
1615292400000|2021-03-09 12:20:00|1595.5|1594.5|1594.4|1593.4|1595.5|1594.5|1593.5|1592.5|0
1615292700000|2021-03-09 12:25:00|1594.5|1593.5|1594.7|1593.7|1595|1594|1594.4|1593.4|0
1615293000000|2021-03-09 12:30:00|1594.8|1593.8|1596.4|1595.4|1596.4|1595.4|1594.8|1593.8|0
1615293300000|2021-03-09 12:35:00|1596.3|1595.3|1596.5|1595.5|1596.7|1595.7|1596.2|1595.2|0
1615293600000|2021-03-09 12:40:00|1596.3|1595.3|1596.7|1595.7|1596.7|1595.7|1595.3|1594.3|2
1615293900000|2021-03-09 12:45:00|1596.8|1595.8|1597.4|1596.4|1598.1|1597.1|1596.8|1595.8|1
1615294200000|2021-03-09 12:50:00|1597.6|1596.6|1597.7|1596.7|1597.9|1596.9|1597.4|1596.4|0
1615294500000|2021-03-09 12:55:00|1597.8|1596.8|1597.6|1596.6|1598.1|1597.1|1597.4|1596.4|0
1615294800000|2021-03-09 13:00:00|1597.4|1596.4|1596.9|1595.9|1597.6|1596.6|1596.8|1595.8|0
1615295100000|2021-03-09 13:05:00|1597.2|1596.2|1597.7|1596.7|1597.9|1596.9|1597.2|1596.2|0
1615295400000|2021-03-09 13:10:00|1597.9|1596.9|1599.2|1598.2|1599.2|1598.2|1597.9|1596.9|0
1615295700000|2021-03-09 13:15:00|1598.9|1597.9|1598.2|1597.2|1599.2|1598.2|1598.2|1597.2|0
1615296000000|2021-03-09 13:20:00|1597.9|1596.9|1598.2|1597.2|1598.2|1597.2|1597.7|1596.7|0
1615296300000|2021-03-09 13:25:00|1598.3|1597.3|1599.1|1598.1|1599.4|1598.4|1598.3|1597.3|0
1615296600000|2021-03-09 13:30:00|1599.3|1598.3|1598.8|1597.8|1599.3|1598.3|1598.3|1597.3|2
1615296900000|2021-03-09 13:35:00|1598.9|1597.9|1598.9|1597.9|1598.9|1597.9|1598.7|1597.7|0
1615297200000|2021-03-09 13:40:00|1598.8|1597.8|1599.1|1598.1|1599.1|1598.1|1598.8|1597.8|0
1615297500000|2021-03-09 13:45:00|1600.1|1599.1|1600.3|1599.3|1600.8|1599.8|1600.1|1599.1|0
1615297800000|2021-03-09 13:50:00|1600.6|1599.6|1599.7|1598.7|1600.6|1599.6|1599.7|1598.7|0
1615298100000|2021-03-09 13:55:00|1599.8|1598.8|1601.3|1600.3|1601.6|1600.6|1599.7|1598.7|0
1615298400000|2021-03-09 14:00:00|1601.6|1600.6|1602.1|1601.1|1602.1|1601.1|1601.6|1600.6|0
1615298700000|2021-03-09 14:05:00|1601.8|1600.8|1601.1|1600.1|1601.8|1600.8|1601.1|1600.1|0
1615299000000|2021-03-09 14:10:00|1600.8|1599.8|1603.1|1602.1|1603.1|1602.1|1600.8|1599.8|0
1615299300000|2021-03-09 14:15:00|1603.3|1602.3|1602.1|1601.1|1603.3|1602.3|1601.8|1600.8|0
1615299600000|2021-03-09 14:20:00|1601.8|1600.8|1602.8|1601.8|1602.8|1601.8|1601.1|1600.1|0
1615299900000|2021-03-09 14:25:00|1602.1|1601.1|1603.3|1602.3|1603.3|1602.3|1601.8|1600.8|1
1615300200000|2021-03-09 14:30:00|1603.6|1602.6|1608.8|1607.8|1608.8|1607.8|1603.6|1602.6|0
1615300500000|2021-03-09 14:35:00|1608.7|1607.7|1611.8|1610.8|1612.1|1611.1|1608.7|1607.7|11
1615300800000|2021-03-09 14:40:00|1611.6|1610.6|1609.3|1608.3|1611.7|1610.7|1609.3|1608.3|3
1615301100000|2021-03-09 14:45:00|1609.6|1608.6|1607.1|1606.1|1609.6|1608.6|1607.1|1606.1|0
1615301400000|2021-03-09 14:50:00|1607.3|1606.3|1608.2|1607.2|1608.3|1607.3|1607.1|1606.1|0
1615301700000|2021-03-09 14:55:00|1608.4|1607.4|1609.2|1608.2|1609.9|1608.9|1608.2|1607.2|0
1615302000000|2021-03-09 15:00:00|1609.4|1608.4|1608.4|1607.4|1609.4|1608.4|1608.2|1607.2|0
1615302300000|2021-03-09 15:05:00|1608.7|1607.7|1609.2|1608.2|1609.2|1608.2|1608.4|1607.4|0
1615302600000|2021-03-09 15:10:00|1608.9|1607.9|1608.3|1607.3|1608.9|1607.9|1608.3|1607.3|0
1615302900000|2021-03-09 15:15:00|1608.9|1607.9|1610.7|1609.7|1610.7|1609.7|1608.9|1607.9|0
1615303200000|2021-03-09 15:20:00|1610.9|1609.9|1611.2|1610.2|1611.4|1610.4|1610.7|1609.7|0
1615303500000|2021-03-09 15:25:00|1610.9|1609.9|1611.7|1610.7|1611.9|1610.9|1610.9|1609.9|0
1615303800000|2021-03-09 15:30:00|1611.9|1610.9|1612.3|1611.3|1613.2|1612.2|1611.7|1610.7|6
1615304100000|2021-03-09 15:35:00|1612.6|1611.6|1610.3|1609.3|1612.6|1611.6|1610.3|1609.3|15
1615304400000|2021-03-09 15:40:00|1609.8|1608.8|1609.9|1608.9|1610.4|1609.4|1609.8|1608.8|8
1615304700000|2021-03-09 15:45:00|1610.1|1609.1|1610.2|1609.2|1610.6|1609.6|1610.1|1609.1|0
1615305000000|2021-03-09 15:50:00|1610.1|1609.1|1608.4|1607.4|1610.3|1609.3|1608.4|1607.4|26
1615363500000|2021-03-10 08:05:00|1600.6|1599.6|1601.3|1600.3|1603.4|1602.4|1600.6|1599.6|0
1615363800000|2021-03-10 08:10:00|1601.4|1600.4|1598.3|1597.3|1601.6|1600.6|1595.2|1594.2|1
1615364100000|2021-03-10 08:15:00|1598.6|1597.6|1602.3|1601.3|1603.7|1602.7|1598.1|1597.1|0
1615364400000|2021-03-10 08:20:00|1602.2|1601.2|1604.2|1603.2|1604.6|1603.6|1602.2|1601.2|0
1615364700000|2021-03-10 08:25:00|1604.1|1603.1|1598.8|1597.8|1604.1|1603.1|1598.1|1597.1|0
1615365000000|2021-03-10 08:30:00|1599.1|1598.1|1602.3|1601.3|1602.3|1601.3|1598.1|1597.1|0
1615365300000|2021-03-10 08:35:00|1602.4|1601.4|1600.9|1599.9|1603.8|1602.8|1600.6|1599.6|0
1615365600000|2021-03-10 08:40:00|1600.7|1599.7|1604.1|1603.1|1604.2|1603.2|1600.6|1599.6|1
1615365900000|2021-03-10 08:45:00|1604.2|1603.2|1603.9|1602.9|1604.3|1603.3|1601.9|1600.9|0
1615366200000|2021-03-10 08:50:00|1603.8|1602.8|1605.1|1604.1|1605.3|1604.3|1603.3|1602.3|0
1615366500000|2021-03-10 08:55:00|1605.2|1604.2|1606.9|1605.9|1606.9|1605.9|1605.1|1604.1|0
1615366800000|2021-03-10 09:00:00|1607.1|1606.1|1606.7|1605.7|1607.8|1606.8|1605.9|1604.9|3
1615367100000|2021-03-10 09:05:00|1606.6|1605.6|1602.9|1601.9|1606.6|1605.6|1602.2|1601.2|0
1615367400000|2021-03-10 09:10:00|1603.2|1602.2|1600.9|1599.9|1603.7|1602.7|1600.9|1599.9|0
1615367700000|2021-03-10 09:15:00|1601.2|1600.2|1602.9|1601.9|1603.7|1602.7|1601.2|1600.2|0
1615368000000|2021-03-10 09:20:00|1602.8|1601.8|1603.7|1602.7|1603.7|1602.7|1601.7|1600.7|0
1615368300000|2021-03-10 09:25:00|1603.8|1602.8|1605.2|1604.2|1605.4|1604.4|1603.6|1602.6|0
1615368600000|2021-03-10 09:30:00|1605.1|1604.1|1605.4|1604.4|1606.1|1605.1|1604.8|1603.8|0
1615368900000|2021-03-10 09:35:00|1605.3|1604.3|1604.3|1603.3|1605.8|1604.8|1603.9|1602.9|0
1615369200000|2021-03-10 09:40:00|1604.2|1603.2|1604.6|1603.6|1604.7|1603.7|1603.6|1602.6|0
1615369500000|2021-03-10 09:45:00|1604.7|1603.7|1605.1|1604.1|1605.4|1604.4|1604.3|1603.3|0
1615369800000|2021-03-10 09:50:00|1605.2|1604.2|1605.3|1604.3|1605.4|1604.4|1603.7|1602.7|0
1615370100000|2021-03-10 09:55:00|1605.4|1604.4|1607.7|1606.7|1607.9|1606.9|1605.3|1604.3|0
1615370400000|2021-03-10 10:00:00|1607.4|1606.4|1607.4|1606.4|1608.2|1607.2|1606.9|1605.9|0
1615370700000|2021-03-10 10:05:00|1607.7|1606.7|1607.7|1606.7|1608.1|1607.1|1606.9|1605.9|0
1615371000000|2021-03-10 10:10:00|1607.4|1606.4|1609.2|1608.2|1609.2|1608.2|1606.7|1605.7|0
1615371300000|2021-03-10 10:15:00|1608.9|1607.9|1608.1|1607.1|1609.4|1608.4|1607.9|1606.9|0
1615371600000|2021-03-10 10:20:00|1607.9|1606.9|1607.7|1606.7|1607.9|1606.9|1606.4|1605.4|0
1615371900000|2021-03-10 10:25:00|1607.9|1606.9|1607.9|1606.9|1608.8|1607.8|1607.9|1606.9|0
1615372200000|2021-03-10 10:30:00|1607.7|1606.7|1606.4|1605.4|1607.9|1606.9|1605.9|1604.9|0
1615372500000|2021-03-10 10:35:00|1606.6|1605.6|1605.2|1604.2|1606.9|1605.9|1605.2|1604.2|0
1615372800000|2021-03-10 10:40:00|1605.4|1604.4|1605.2|1604.2|1605.4|1604.4|1604.7|1603.7|0
1615373100000|2021-03-10 10:45:00|1605.4|1604.4|1604.7|1603.7|1606.6|1605.6|1604.7|1603.7|2
1615373400000|2021-03-10 10:50:00|1604.9|1603.9|1604.9|1603.9|1605.2|1604.2|1603.7|1602.7|0
1615373700000|2021-03-10 10:55:00|1605.1|1604.1|1605.1|1604.1|1605.8|1604.8|1604.9|1603.9|0
1615374000000|2021-03-10 11:00:00|1604.9|1603.9|1606.4|1605.4|1606.4|1605.4|1604.7|1603.7|0
1615374300000|2021-03-10 11:05:00|1606.6|1605.6|1608.7|1607.7|1609.2|1608.2|1606.6|1605.6|2
1615374600000|2021-03-10 11:10:00|1608.4|1607.4|1608.4|1607.4|1609.4|1608.4|1607.9|1606.9|0
1615374900000|2021-03-10 11:15:00|1608.7|1607.7|1607.9|1606.9|1609.4|1608.4|1607.2|1606.2|0
1615375200000|2021-03-10 11:20:00|1607.7|1606.7|1607.2|1606.2|1607.7|1606.7|1606.2|1605.2|0
1615375500000|2021-03-10 11:25:00|1606.9|1605.9|1607.2|1606.2|1607.2|1606.2|1605.9|1604.9|0
1615375800000|2021-03-10 11:30:00|1606.9|1605.9|1604.4|1603.4|1607.2|1606.2|1604.4|1603.4|0
1615376100000|2021-03-10 11:35:00|1604.2|1603.2|1604.2|1603.2|1604.9|1603.9|1603.9|1602.9|0
1615376400000|2021-03-10 11:40:00|1603.9|1602.9|1605.4|1604.4|1605.4|1604.4|1603.4|1602.4|0
1615376700000|2021-03-10 11:45:00|1605.2|1604.2|1604.2|1603.2|1605.7|1604.7|1604.2|1603.2|0
1615377000000|2021-03-10 11:50:00|1604.4|1603.4|1606.2|1605.2|1606.4|1605.4|1604.2|1603.2|0
1615377300000|2021-03-10 11:55:00|1605.9|1604.9|1606.4|1605.4|1606.7|1605.7|1605.7|1604.7|0
1615377600000|2021-03-10 12:00:00|1605.9|1604.9|1606.2|1605.2|1606.4|1605.4|1605.7|1604.7|0
1615377900000|2021-03-10 12:05:00|1606.4|1605.4|1606.9|1605.9|1606.9|1605.9|1605.4|1604.4|0
1615378200000|2021-03-10 12:10:00|1607.2|1606.2|1607.7|1606.7|1607.7|1606.7|1606.9|1605.9|0
1615378500000|2021-03-10 12:15:00|1607.4|1606.4|1609.2|1608.2|1609.2|1608.2|1607.4|1606.4|0
1615378800000|2021-03-10 12:20:00|1608.9|1607.9|1611.4|1610.4|1611.7|1610.7|1608.4|1607.4|0
1615379100000|2021-03-10 12:25:00|1611.3|1610.3|1611.4|1610.4|1612.1|1611.1|1610.9|1609.9|5
1615379400000|2021-03-10 12:30:00|1611.2|1610.2|1611.7|1610.7|1611.7|1610.7|1610.9|1609.9|0
1615379700000|2021-03-10 12:35:00|1611.8|1610.8|1611.9|1610.9|1612.4|1611.4|1611.7|1610.7|0
1615380000000|2021-03-10 12:40:00|1612|1611|1610.7|1609.7|1613|1612|1610.7|1609.7|0
1615380300000|2021-03-10 12:45:00|1611|1610|1610.5|1609.5|1611.5|1610.5|1610.2|1609.2|0
1615380600000|2021-03-10 12:50:00|1610.7|1609.7|1610.7|1609.7|1611|1610|1609.5|1608.5|0
1615380900000|2021-03-10 12:55:00|1610.5|1609.5|1610.7|1609.7|1610.7|1609.7|1609|1608|0
1615381200000|2021-03-10 13:00:00|1611|1610|1610.5|1609.5|1611|1610|1610.2|1609.2|0
1615381500000|2021-03-10 13:05:00|1610.2|1609.2|1610.7|1609.7|1610.7|1609.7|1610|1609|0
1615381800000|2021-03-10 13:10:00|1611|1610|1611.5|1610.5|1611.7|1610.7|1610.7|1609.7|0
1615382100000|2021-03-10 13:15:00|1611.7|1610.7|1610.5|1609.5|1612.2|1611.2|1610.2|1609.2|0
1615382400000|2021-03-10 13:20:00|1610.2|1609.2|1610.7|1609.7|1610.7|1609.7|1610|1609|0
1615382700000|2021-03-10 13:25:00|1611|1610|1610.1|1609.1|1611.1|1610.1|1609.9|1608.9|1
1615383000000|2021-03-10 13:30:00|1609.9|1608.9|1618.1|1617.1|1618.1|1617.1|1609.9|1608.9|3
1615383300000|2021-03-10 13:35:00|1617.9|1616.9|1616.6|1615.6|1619.1|1618.1|1613.4|1612.4|0
1615383600000|2021-03-10 13:40:00|1616.9|1615.9|1617.6|1616.6|1617.6|1616.6|1615.1|1614.1|0
1615383900000|2021-03-10 13:45:00|1617.9|1616.9|1617.6|1616.6|1618.4|1617.4|1616.6|1615.6|2
1615384200000|2021-03-10 13:50:00|1617.9|1616.9|1618.5|1617.5|1618.6|1617.6|1617.4|1616.4|0
1615384500000|2021-03-10 13:55:00|1618.6|1617.6|1619.6|1618.6|1619.6|1618.6|1617.9|1616.9|0
1615384800000|2021-03-10 14:00:00|1619.9|1618.9|1618.7|1617.7|1619.9|1618.9|1617.9|1616.9|4
1615385100000|2021-03-10 14:05:00|1618.9|1617.9|1620.1|1619.1|1620.1|1619.1|1618.6|1617.6|0
1615385400000|2021-03-10 14:10:00|1620.4|1619.4|1623.4|1622.4|1623.4|1622.4|1620.4|1619.4|0
1615385700000|2021-03-10 14:15:00|1623.1|1622.1|1622.7|1621.7|1624.2|1623.2|1622.7|1621.7|20
1615386000000|2021-03-10 14:20:00|1622.5|1621.5|1621.5|1620.5|1622.7|1621.7|1620.7|1619.7|0
1615386300000|2021-03-10 14:25:00|1621.4|1620.4|1623.5|1622.5|1623.7|1622.7|1621.2|1620.2|0
1615386600000|2021-03-10 14:30:00|1623|1622|1622.6|1621.6|1624.6|1623.6|1622.4|1621.4|19
1615386900000|2021-03-10 14:35:00|1622.5|1621.5|1618.4|1617.4|1622.5|1621.5|1616|1615|4
1615387200000|2021-03-10 14:40:00|1618.5|1617.5|1620.5|1619.5|1620.5|1619.5|1617.6|1616.6|5
1615387500000|2021-03-10 14:45:00|1620.7|1619.7|1620|1619|1622.4|1621.4|1618.7|1617.7|10
1615387800000|2021-03-10 14:50:00|1620.2|1619.2|1623.4|1622.4|1623.4|1622.4|1620.2|1619.2|0
1615388100000|2021-03-10 14:55:00|1623.1|1622.1|1619.7|1618.7|1623.2|1622.2|1618.5|1617.5|0
1615388400000|2021-03-10 15:00:00|1620.2|1619.2|1620.9|1619.9|1622.5|1621.5|1620.2|1619.2|0
1615388700000|2021-03-10 15:05:00|1621|1620|1621.7|1620.7|1623.6|1622.6|1620.7|1619.7|4
1615389000000|2021-03-10 15:10:00|1621.8|1620.8|1624.1|1623.1|1624.8|1623.8|1621.8|1620.8|0
1615389300000|2021-03-10 15:15:00|1624.3|1623.3|1624.3|1623.3|1626.1|1625.1|1624|1623|8
1615389600000|2021-03-10 15:20:00|1624.4|1623.4|1621.6|1620.6|1624.5|1623.5|1621.5|1620.5|0
1615389900000|2021-03-10 15:25:00|1621.9|1620.9|1618.5|1617.5|1622|1621|1618.4|1617.4|0
1615390200000|2021-03-10 15:30:00|1618.6|1617.6|1619.6|1618.6|1619.9|1618.9|1618.4|1617.4|0
1615390500000|2021-03-10 15:35:00|1619.9|1618.9|1619.1|1618.1|1620.4|1619.4|1619|1618|2
1615390800000|2021-03-10 15:40:00|1619.4|1618.4|1620.1|1619.1|1620.1|1619.1|1618.6|1617.6|0
1615391100000|2021-03-10 15:45:00|1620.3|1619.3|1621|1620|1621.1|1620.1|1620.1|1619.1|0
1615391400000|2021-03-10 15:50:00|1621.1|1620.1|1621.3|1620.3|1621.9|1620.9|1620.1|1619.1|38
1615449900000|2021-03-11 08:05:00|1628.3|1627.3|1629.3|1628.3|1630.5|1629.5|1628.3|1627.3|4
1615450200000|2021-03-11 08:10:00|1629.5|1628.5|1627|1626|1630.8|1629.8|1626.8|1625.8|3
1615450500000|2021-03-11 08:15:00|1626.8|1625.8|1631.6|1630.6|1632.5|1631.5|1626.8|1625.8|0
1615450800000|2021-03-11 08:20:00|1631.5|1630.5|1632.1|1631.1|1632.4|1631.4|1629.6|1628.6|0
1615451100000|2021-03-11 08:25:00|1632.3|1631.3|1632.4|1631.4|1633.5|1632.5|1632|1631|0
1615451400000|2021-03-11 08:30:00|1632.3|1631.3|1631.4|1630.4|1632.8|1631.8|1630.6|1629.6|0
1615451700000|2021-03-11 08:35:00|1631.8|1630.8|1633.1|1632.1|1634.4|1633.4|1631.5|1630.5|0
1615452000000|2021-03-11 08:40:00|1633|1632|1632.3|1631.3|1633.6|1632.6|1631.8|1630.8|0
1615452300000|2021-03-11 08:45:00|1632.1|1631.1|1633.1|1632.1|1633.4|1632.4|1631.5|1630.5|2
1615452600000|2021-03-11 08:50:00|1632.9|1631.9|1632.8|1631.8|1632.9|1631.9|1631.5|1630.5|0
1615452900000|2021-03-11 08:55:00|1632.6|1631.6|1633.6|1632.6|1633.9|1632.9|1631.3|1630.3|4
1615453200000|2021-03-11 09:00:00|1633.4|1632.4|1634.1|1633.1|1635.1|1634.1|1632.5|1631.5|0
1615453500000|2021-03-11 09:05:00|1634|1633|1634.9|1633.9|1635.1|1634.1|1632.6|1631.6|0
1615453800000|2021-03-11 09:10:00|1635.1|1634.1|1636.4|1635.4|1636.4|1635.4|1634.4|1633.4|0
1615454100000|2021-03-11 09:15:00|1636.5|1635.5|1639.3|1638.3|1639.5|1638.5|1636.4|1635.4|2
1615454400000|2021-03-11 09:20:00|1639|1638|1640.8|1639.8|1641|1640|1637.5|1636.5|2
1615454700000|2021-03-11 09:25:00|1641|1640|1641.3|1640.3|1641.3|1640.3|1639.5|1638.5|0
1615455000000|2021-03-11 09:30:00|1641|1640|1642.3|1641.3|1642.8|1641.8|1639|1638|0
1615455300000|2021-03-11 09:35:00|1642.5|1641.5|1644.5|1643.5|1644.5|1643.5|1642|1641|0
1615455600000|2021-03-11 09:40:00|1644.3|1643.3|1643|1642|1644.3|1643.3|1642.5|1641.5|0
1615455900000|2021-03-11 09:45:00|1642.9|1641.9|1641.6|1640.6|1643.3|1642.3|1641.5|1640.5|1
1615456200000|2021-03-11 09:50:00|1641.8|1640.8|1643.3|1642.3|1643.3|1642.3|1641.6|1640.6|0
1615456500000|2021-03-11 09:55:00|1643|1642|1642.8|1641.8|1643|1642|1642.3|1641.3|0
1615456800000|2021-03-11 10:00:00|1643|1642|1644|1643|1644.5|1643.5|1642.5|1641.5|0
1615457100000|2021-03-11 10:05:00|1643.8|1642.8|1644.5|1643.5|1644.8|1643.8|1643|1642|0
1615457400000|2021-03-11 10:10:00|1644.8|1643.8|1643.3|1642.3|1644.8|1643.8|1643.3|1642.3|0
1615457700000|2021-03-11 10:15:00|1643.1|1642.1|1646|1645|1646.8|1645.8|1642.4|1641.4|7
1615458000000|2021-03-11 10:20:00|1646.1|1645.1|1645|1644|1646.1|1645.1|1644.5|1643.5|0
1615458300000|2021-03-11 10:25:00|1645.3|1644.3|1644.9|1643.9|1645.3|1644.3|1644.5|1643.5|0
1615458600000|2021-03-11 10:30:00|1645|1644|1642.8|1641.8|1645|1644|1642.4|1641.4|26
1615458900000|2021-03-11 10:35:00|1642.5|1641.5|1643.5|1642.5|1643.8|1642.8|1641.8|1640.8|2
1615459200000|2021-03-11 10:40:00|1643.8|1642.8|1644.1|1643.1|1644.1|1643.1|1643|1642|0
1615459500000|2021-03-11 10:45:00|1644|1643|1645.1|1644.1|1645.8|1644.8|1643.8|1642.8|11
1615459800000|2021-03-11 10:50:00|1644.9|1643.9|1644.9|1643.9|1645.8|1644.8|1643.4|1642.4|10
1615460100000|2021-03-11 10:55:00|1645|1644|1645|1644|1645.4|1644.4|1644.1|1643.1|0
1615460400000|2021-03-11 11:00:00|1644.9|1643.9|1644.6|1643.6|1646.5|1645.5|1644.6|1643.6|0
1615460700000|2021-03-11 11:05:00|1644.5|1643.5|1645.1|1644.1|1645.6|1644.6|1644|1643|0
1615461000000|2021-03-11 11:10:00|1645.3|1644.3|1647|1646|1647.3|1646.3|1645.1|1644.1|34
1615461300000|2021-03-11 11:15:00|1646.9|1645.9|1647|1646|1647.6|1646.6|1646.5|1645.5|19
1615461600000|2021-03-11 11:20:00|1647.1|1646.1|1647|1646|1647.5|1646.5|1646|1645|0
1615461900000|2021-03-11 11:25:00|1646.9|1645.9|1647.9|1646.9|1648|1647|1646.9|1645.9|0
1615462200000|2021-03-11 11:30:00|1647.8|1646.8|1646.8|1645.8|1647.8|1646.8|1646.8|1645.8|0
1615462500000|2021-03-11 11:35:00|1646.5|1645.5|1644.3|1643.3|1646.5|1645.5|1644.1|1643.1|11
1615462800000|2021-03-11 11:40:00|1644.1|1643.1|1643.8|1642.8|1644.8|1643.8|1643.8|1642.8|0
1615463100000|2021-03-11 11:45:00|1643.9|1642.9|1643.8|1642.8|1644.9|1643.9|1643.6|1642.6|0
1615463400000|2021-03-11 11:50:00|1643.9|1642.9|1642.4|1641.4|1644.8|1643.8|1642.4|1641.4|10
1615463700000|2021-03-11 11:55:00|1642.6|1641.6|1642.5|1641.5|1643|1642|1642.3|1641.3|1
1615464000000|2021-03-11 12:00:00|1642.4|1641.4|1638.9|1637.9|1642.4|1641.4|1638.6|1637.6|3
1615464300000|2021-03-11 12:05:00|1638.8|1637.8|1639.1|1638.1|1639.6|1638.6|1638.8|1637.8|0
1615464600000|2021-03-11 12:10:00|1639.3|1638.3|1639.5|1638.5|1640.1|1639.1|1638.3|1637.3|0
1615464900000|2021-03-11 12:15:00|1639.4|1638.4|1638.5|1637.5|1639.6|1638.6|1638.5|1637.5|1
1615465200000|2021-03-11 12:20:00|1638.6|1637.6|1637.9|1636.9|1639|1638|1637.6|1636.6|0
1615465500000|2021-03-11 12:25:00|1637.8|1636.8|1642.6|1641.6|1642.6|1641.6|1637.8|1636.8|1
1615465800000|2021-03-11 12:30:00|1642.8|1641.8|1639.1|1638.1|1642.8|1641.8|1639|1638|0
1615466100000|2021-03-11 12:35:00|1639.3|1638.3|1641.4|1640.4|1641.6|1640.6|1637.6|1636.6|0
1615466400000|2021-03-11 12:40:00|1641.6|1640.6|1640.5|1639.5|1642.4|1641.4|1640.4|1639.4|0
1615466700000|2021-03-11 12:45:00|1640.4|1639.4|1641.9|1640.9|1642.6|1641.6|1640.4|1639.4|0
1615467000000|2021-03-11 12:50:00|1641.6|1640.6|1643.7|1642.7|1643.9|1642.9|1641.6|1640.6|0
1615467300000|2021-03-11 12:55:00|1643.8|1642.8|1645.4|1644.4|1645.7|1644.7|1643.8|1642.8|2
1615467600000|2021-03-11 13:00:00|1645.6|1644.6|1645.7|1644.7|1645.9|1644.9|1645.6|1644.6|0
1615467900000|2021-03-11 13:05:00|1645.6|1644.6|1646.4|1645.4|1646.4|1645.4|1645.4|1644.4|0
1615468200000|2021-03-11 13:10:00|1646.6|1645.6|1645.4|1644.4|1646.8|1645.8|1644.9|1643.9|0
1615468500000|2021-03-11 13:15:00|1645.7|1644.7|1646.4|1645.4|1646.9|1645.9|1645.7|1644.7|0
1615468800000|2021-03-11 13:20:00|1646.2|1645.2|1646.4|1645.4|1646.9|1645.9|1645.7|1644.7|0
1615469100000|2021-03-11 13:25:00|1646.2|1645.2|1644.9|1643.9|1646.2|1645.2|1644.9|1643.9|0
1615469400000|2021-03-11 13:30:00|1645.1|1644.1|1646.1|1645.1|1646.2|1645.2|1645.1|1644.1|1
1615469700000|2021-03-11 13:35:00|1646.2|1645.2|1644.6|1643.6|1646.2|1645.2|1643.1|1642.1|0
1615470000000|2021-03-11 13:40:00|1644.3|1643.3|1645.1|1644.1|1645.1|1644.1|1643.9|1642.9|0
1615470300000|2021-03-11 13:45:00|1644.8|1643.8|1642.9|1641.9|1644.8|1643.8|1642.3|1641.3|0
1615470600000|2021-03-11 13:50:00|1643.2|1642.2|1642.6|1641.6|1643.6|1642.6|1641.6|1640.6|0
1615470900000|2021-03-11 13:55:00|1642.4|1641.4|1643.3|1642.3|1644.1|1643.1|1642.1|1641.1|1
1615471200000|2021-03-11 14:00:00|1643.2|1642.2|1643.1|1642.1|1644.8|1643.8|1642.3|1641.3|0
1615471500000|2021-03-11 14:05:00|1642.8|1641.8|1642.8|1641.8|1643.1|1642.1|1641.1|1640.1|0
1615471800000|2021-03-11 14:10:00|1642.7|1641.7|1642.1|1641.1|1642.7|1641.7|1641.8|1640.8|0
1615472100000|2021-03-11 14:15:00|1642.2|1641.2|1644.3|1643.3|1644.4|1643.4|1641.8|1640.8|1
1615472400000|2021-03-11 14:20:00|1644.2|1643.2|1644.1|1643.1|1644.7|1643.7|1642.3|1641.3|0
1615472700000|2021-03-11 14:25:00|1644.2|1643.2|1643.8|1642.8|1644.4|1643.4|1643.1|1642.1|0
1615473000000|2021-03-11 14:30:00|1643.9|1642.9|1645.7|1644.7|1647.2|1646.2|1643.7|1642.7|1
1615473300000|2021-03-11 14:35:00|1645.8|1644.8|1642.3|1641.3|1645.9|1644.9|1641.7|1640.7|0
1615473600000|2021-03-11 14:40:00|1642.1|1641.1|1643.2|1642.2|1643.4|1642.4|1641.3|1640.3|0
1615473900000|2021-03-11 14:45:00|1643.1|1642.1|1638.8|1637.8|1643.1|1642.1|1638.4|1637.4|5
1615474200000|2021-03-11 14:50:00|1638.9|1637.9|1640.8|1639.8|1640.8|1639.8|1638.2|1637.2|2
1615474500000|2021-03-11 14:55:00|1640.7|1639.7|1640.8|1639.8|1641.1|1640.1|1640.2|1639.2|0
1615474800000|2021-03-11 15:00:00|1640.9|1639.9|1642.3|1641.3|1642.6|1641.6|1640.7|1639.7|0
1615475100000|2021-03-11 15:05:00|1642.4|1641.4|1641.6|1640.6|1642.4|1641.4|1641.1|1640.1|0
1615475400000|2021-03-11 15:10:00|1641.3|1640.3|1639.1|1638.1|1641.6|1640.6|1638.5|1637.5|0
1615475700000|2021-03-11 15:15:00|1639.2|1638.2|1638.1|1637.1|1640.5|1639.5|1637.5|1636.5|2
1615476000000|2021-03-11 15:20:00|1638|1637|1641.1|1640.1|1641.1|1640.1|1637.2|1636.2|1
1615476300000|2021-03-11 15:25:00|1641|1640|1641.5|1640.5|1641.6|1640.6|1640.5|1639.5|0
1615476600000|2021-03-11 15:30:00|1641.3|1640.3|1641.8|1640.8|1642.5|1641.5|1641|1640|0
1615476900000|2021-03-11 15:35:00|1642|1641|1641.2|1640.2|1642.1|1641.1|1640.6|1639.6|0
1615477200000|2021-03-11 15:40:00|1641.3|1640.3|1642.6|1641.6|1642.7|1641.7|1641|1640|1
1615477500000|2021-03-11 15:45:00|1642.5|1641.5|1641|1640|1642.7|1641.7|1640.6|1639.6|0
1615477800000|2021-03-11 15:50:00|1640.8|1639.8|1642.2|1641.2|1643.6|1642.6|1640.7|1639.7|45
1615536900000|2021-03-12 08:15:00|1640.1|1639.1|1638.3|1637.3|1640.5|1639.5|1638.1|1637.1|75
1615537200000|2021-03-12 08:20:00|1638.5|1637.5|1635|1634|1639.2|1638.2|1634.8|1633.8|0
1615537500000|2021-03-12 08:25:00|1634.8|1633.8|1636.1|1635.1|1636.5|1635.5|1632.1|1631.1|0
1615537800000|2021-03-12 08:30:00|1635.8|1634.8|1636.5|1635.5|1637.3|1636.3|1635.8|1634.8|0
1615538100000|2021-03-12 08:35:00|1636.3|1635.3|1635.8|1634.8|1636.8|1635.8|1635.2|1634.2|10
1615538400000|2021-03-12 08:40:00|1636.1|1635.1|1636.2|1635.2|1637|1636|1635.2|1634.2|0
1615538700000|2021-03-12 08:45:00|1636.3|1635.3|1633.8|1632.8|1637.6|1636.6|1633.8|1632.8|0
1615539000000|2021-03-12 08:50:00|1633.6|1632.6|1632.1|1631.1|1633.6|1632.6|1631.4|1630.4|0
1615539300000|2021-03-12 08:55:00|1632|1631|1630|1629|1632.8|1631.8|1629.8|1628.8|0
1615539600000|2021-03-12 09:00:00|1629.9|1628.9|1627.4|1626.4|1629.9|1628.9|1627.1|1626.1|4
1615539900000|2021-03-12 09:05:00|1627.6|1626.6|1627.1|1626.1|1629.4|1628.4|1626.4|1625.4|0
1615540200000|2021-03-12 09:10:00|1627.4|1626.4|1625.9|1624.9|1628|1627|1625.4|1624.4|0
1615540500000|2021-03-12 09:15:00|1625.6|1624.6|1626.6|1625.6|1627.4|1626.4|1625.4|1624.4|0
1615540800000|2021-03-12 09:20:00|1626.4|1625.4|1626.4|1625.4|1626.6|1625.6|1625.1|1624.1|0
1615541100000|2021-03-12 09:25:00|1626.3|1625.3|1626.9|1625.9|1627.6|1626.6|1626.1|1625.1|0
1615541400000|2021-03-12 09:30:00|1626.6|1625.6|1626.4|1625.4|1627.4|1626.4|1625.9|1624.9|0
1615541700000|2021-03-12 09:35:00|1626.1|1625.1|1624.9|1623.9|1626.4|1625.4|1624.9|1623.9|0
1615542000000|2021-03-12 09:40:00|1625|1624|1624.6|1623.6|1625|1624|1624|1623|0
1615542300000|2021-03-12 09:45:00|1624.5|1623.5|1623.4|1622.4|1625.4|1624.4|1623.4|1622.4|0
1615542600000|2021-03-12 09:50:00|1623.5|1622.5|1624.6|1623.6|1625|1624|1623|1622|0
1615542900000|2021-03-12 09:55:00|1624.4|1623.4|1625.3|1624.3|1625.5|1624.5|1624.4|1623.4|0
1615543200000|2021-03-12 10:00:00|1625.1|1624.1|1624.6|1623.6|1625.3|1624.3|1622.9|1621.9|27
1615543500000|2021-03-12 10:05:00|1624.5|1623.5|1623|1622|1624.5|1623.5|1622.3|1621.3|1
1615543800000|2021-03-12 10:10:00|1623.1|1622.1|1622.5|1621.5|1623.4|1622.4|1622.3|1621.3|0
1615544100000|2021-03-12 10:15:00|1622.4|1621.4|1622.5|1621.5|1623.1|1622.1|1622.3|1621.3|6
1615544400000|2021-03-12 10:20:00|1622.4|1621.4|1625.4|1624.4|1625.5|1624.5|1622.4|1621.4|0
1615544700000|2021-03-12 10:25:00|1625.3|1624.3|1626.4|1625.4|1626.4|1625.4|1625.3|1624.3|0
1615545000000|2021-03-12 10:30:00|1626.1|1625.1|1625.9|1624.9|1626.1|1625.1|1624.5|1623.5|0
1615545300000|2021-03-12 10:35:00|1625.8|1624.8|1625.4|1624.4|1626.4|1625.4|1624.6|1623.6|4
1615545600000|2021-03-12 10:40:00|1625.3|1624.3|1624|1623|1625.3|1624.3|1623.8|1622.8|0
1615545900000|2021-03-12 10:45:00|1624.3|1623.3|1624|1623|1625|1624|1623.9|1622.9|0
1615546200000|2021-03-12 10:50:00|1623.9|1622.9|1624.5|1623.5|1624.9|1623.9|1623.8|1622.8|0
1615546500000|2021-03-12 10:55:00|1624.6|1623.6|1624.5|1623.5|1625.4|1624.4|1624.5|1623.5|5
1615546800000|2021-03-12 11:00:00|1624.3|1623.3|1622.5|1621.5|1624.3|1623.3|1621.5|1620.5|1
1615547100000|2021-03-12 11:05:00|1622.3|1621.3|1620.5|1619.5|1622.3|1621.3|1620.3|1619.3|0
1615547400000|2021-03-12 11:10:00|1620.3|1619.3|1620|1619|1621.5|1620.5|1619.5|1618.5|0
1615547700000|2021-03-12 11:15:00|1620.1|1619.1|1619.3|1618.3|1620.1|1619.1|1619.3|1618.3|0
1615548000000|2021-03-12 11:20:00|1619|1618|1619.3|1618.3|1620|1619|1618.5|1617.5|0
1615548300000|2021-03-12 11:25:00|1619.5|1618.5|1620|1619|1620|1619|1619|1618|0
1615548600000|2021-03-12 11:30:00|1619.8|1618.8|1621|1620|1621.3|1620.3|1619.5|1618.5|0
1615548900000|2021-03-12 11:35:00|1620.8|1619.8|1621.8|1620.8|1622.3|1621.3|1620.8|1619.8|0
1615549200000|2021-03-12 11:40:00|1622|1621|1620.8|1619.8|1622|1621|1620.8|1619.8|0
1615549500000|2021-03-12 11:45:00|1620.5|1619.5|1620.8|1619.8|1620.8|1619.8|1619.4|1618.4|2
1615549800000|2021-03-12 11:50:00|1620.5|1619.5|1620.5|1619.5|1620.9|1619.9|1619.8|1618.8|0
1615550100000|2021-03-12 11:55:00|1620.3|1619.3|1619.5|1618.5|1620.5|1619.5|1619|1618|0
1615550400000|2021-03-12 12:00:00|1619.3|1618.3|1620|1619|1620.8|1619.8|1619.3|1618.3|0
1615550700000|2021-03-12 12:05:00|1619.8|1618.8|1620.5|1619.5|1620.5|1619.5|1619|1618|0
1615551000000|2021-03-12 12:10:00|1620.8|1619.8|1620.8|1619.8|1621|1620|1619.5|1618.5|0
1615551300000|2021-03-12 12:15:00|1621.3|1620.3|1621|1620|1621.6|1620.6|1620.8|1619.8|0
1615551600000|2021-03-12 12:20:00|1621.3|1620.3|1623.1|1622.1|1623.9|1622.9|1620.8|1619.8|25
1615551900000|2021-03-12 12:25:00|1623|1622|1621.6|1620.6|1623.1|1622.1|1621.6|1620.6|0
1615552200000|2021-03-12 12:30:00|1621.8|1620.8|1621.8|1620.8|1621.8|1620.8|1621.5|1620.5|0
1615552500000|2021-03-12 12:35:00|1621.9|1620.9|1622.3|1621.3|1622.4|1621.4|1621.6|1620.6|0
1615552800000|2021-03-12 12:40:00|1621.9|1620.9|1623.4|1622.4|1623.5|1622.5|1621.6|1620.6|0
1615553100000|2021-03-12 12:45:00|1623.5|1622.5|1623.4|1622.4|1623.5|1622.5|1622|1621|0
1615553400000|2021-03-12 12:50:00|1623.5|1622.5|1624.3|1623.3|1624.8|1623.8|1623.4|1622.4|0
1615553700000|2021-03-12 12:55:00|1624.4|1623.4|1624.3|1623.3|1624.4|1623.4|1623|1622|1
1615554000000|2021-03-12 13:00:00|1624.4|1623.4|1623.6|1622.6|1624.4|1623.4|1623.1|1622.1|0
1615554300000|2021-03-12 13:05:00|1623.8|1622.8|1624|1623|1624.1|1623.1|1623.1|1622.1|0
1615554600000|2021-03-12 13:10:00|1624.1|1623.1|1622.6|1621.6|1624.4|1623.4|1622.6|1621.6|0
1615554900000|2021-03-12 13:15:00|1622.8|1621.8|1624.1|1623.1|1624.3|1623.3|1622.8|1621.8|0
1615555200000|2021-03-12 13:20:00|1623.6|1622.6|1624.1|1623.1|1624.4|1623.4|1623.6|1622.6|0
1615555500000|2021-03-12 13:25:00|1623.9|1622.9|1624.5|1623.5|1624.6|1623.6|1623.5|1622.5|0
1615555800000|2021-03-12 13:30:00|1624.4|1623.4|1624.4|1623.4|1624.4|1623.4|1624.1|1623.1|0
1615556100000|2021-03-12 13:35:00|1624.3|1623.3|1624.3|1623.3|1624.3|1623.3|1622.6|1621.6|0
1615556400000|2021-03-12 13:40:00|1624.4|1623.4|1623.4|1622.4|1624.8|1623.8|1623.4|1622.4|0
1615556700000|2021-03-12 13:45:00|1623.5|1622.5|1624.3|1623.3|1624.3|1623.3|1623.1|1622.1|0
1615557000000|2021-03-12 13:50:00|1624.1|1623.1|1624.1|1623.1|1624.1|1623.1|1623.4|1622.4|1
1615557300000|2021-03-12 13:55:00|1624.3|1623.3|1624.6|1623.6|1625|1624|1624.3|1623.3|0
1615557600000|2021-03-12 14:00:00|1624.5|1623.5|1623.9|1622.9|1624.8|1623.8|1623.9|1622.9|0
1615557900000|2021-03-12 14:05:00|1623.6|1622.6|1624.4|1623.4|1624.4|1623.4|1623.5|1622.5|1
1615558200000|2021-03-12 14:10:00|1624.6|1623.6|1621.9|1620.9|1624.6|1623.6|1621.9|1620.9|0
1615558500000|2021-03-12 14:15:00|1622|1621|1622.6|1621.6|1622.6|1621.6|1622|1621|0
1615558800000|2021-03-12 14:20:00|1622.8|1621.8|1622|1621|1622.8|1621.8|1622|1621|0
1615559100000|2021-03-12 14:25:00|1622.1|1621.1|1622.6|1621.6|1622.9|1621.9|1621.9|1620.9|0
1615559400000|2021-03-12 14:30:00|1622|1621|1623.4|1622.4|1623.6|1622.6|1621.3|1620.3|0
1615559700000|2021-03-12 14:35:00|1623.1|1622.1|1622|1621|1623.1|1622.1|1621.3|1620.3|0
1615560000000|2021-03-12 14:40:00|1622.1|1621.1|1624.3|1623.3|1624.4|1623.4|1622.1|1621.1|0
1615560300000|2021-03-12 14:45:00|1624.4|1623.4|1623.5|1622.5|1624.6|1623.6|1622.4|1621.4|1
1615560600000|2021-03-12 14:50:00|1624.1|1623.1|1624.9|1623.9|1626.5|1625.5|1624.1|1623.1|1
1615560900000|2021-03-12 14:55:00|1624.6|1623.6|1622.9|1621.9|1624.6|1623.6|1622.9|1621.9|0
1615561200000|2021-03-12 15:00:00|1623.4|1622.4|1624.4|1623.4|1624.9|1623.9|1623.4|1622.4|0
1615561500000|2021-03-12 15:05:00|1624.8|1623.8|1622.8|1621.8|1625|1624|1622|1621|0
1615561800000|2021-03-12 15:10:00|1622.6|1621.6|1623.2|1622.2|1623.2|1622.2|1621|1620|0
1615562100000|2021-03-12 15:15:00|1623|1622|1623.2|1622.2|1623.3|1622.3|1622.5|1621.5|0
1615562400000|2021-03-12 15:20:00|1623|1622|1623.2|1622.2|1623.2|1622.2|1621.8|1620.8|0
1615562700000|2021-03-12 15:25:00|1623.3|1622.3|1623.7|1622.7|1624|1623|1623|1622|0
1615563000000|2021-03-12 15:30:00|1624|1623|1623.3|1622.3|1624.1|1623.1|1623.3|1622.3|0
1615563300000|2021-03-12 15:35:00|1623.2|1622.2|1624|1623|1624.1|1623.1|1623.2|1622.2|0
1615563600000|2021-03-12 15:40:00|1623.7|1622.7|1624.1|1623.1|1624.2|1623.2|1623.5|1622.5|0
1615563900000|2021-03-12 15:45:00|1624|1623|1625.5|1624.5|1625.6|1624.6|1623.7|1622.7|0
1615564200000|2021-03-12 15:50:00|1625|1624|1624.1|1623.1|1625.5|1624.5|1624|1623|86
1615798200000|2021-03-15 08:50:00|1633.1|1632.1|1636.2|1635.2|1636.2|1635.2|1632.5|1631.5|48
1615798500000|2021-03-15 08:55:00|1636|1635|1635.7|1634.7|1636.5|1635.5|1635.5|1634.5|0
1615798800000|2021-03-15 09:00:00|1635.5|1634.5|1635.7|1634.7|1636|1635|1635|1634|0
1615799100000|2021-03-15 09:05:00|1635.5|1634.5|1637.1|1636.1|1637.3|1636.3|1635.5|1634.5|0
1615799400000|2021-03-15 09:10:00|1637.2|1636.2|1637|1636|1637.3|1636.3|1636|1635|0
1615799700000|2021-03-15 09:15:00|1637.1|1636.1|1636.2|1635.2|1637.2|1636.2|1636.2|1635.2|0
1615800000000|2021-03-15 09:20:00|1636.5|1635.5|1637.2|1636.2|1637.2|1636.2|1636.2|1635.2|0
1615800300000|2021-03-15 09:25:00|1637.1|1636.1|1637|1636|1637.2|1636.2|1636.5|1635.5|0
1615800600000|2021-03-15 09:30:00|1636.7|1635.7|1635.7|1634.7|1637|1636|1634.2|1633.2|0
1615800900000|2021-03-15 09:35:00|1635.5|1634.5|1635.2|1634.2|1635.7|1634.7|1634.2|1633.2|0
1615801200000|2021-03-15 09:40:00|1635|1634|1635|1634|1635.6|1634.6|1634.5|1633.5|0
1615801500000|2021-03-15 09:45:00|1635.2|1634.2|1635.2|1634.2|1635.2|1634.2|1634.2|1633.2|0
1615801800000|2021-03-15 09:50:00|1635.3|1634.3|1635.2|1634.2|1635.6|1634.6|1634.7|1633.7|0
1615802100000|2021-03-15 09:55:00|1635|1634|1634.5|1633.5|1635.7|1634.7|1634.2|1633.2|0
1615802400000|2021-03-15 10:00:00|1634.6|1633.6|1635.2|1634.2|1635.3|1634.3|1634.1|1633.1|0
1615802700000|2021-03-15 10:05:00|1635.3|1634.3|1636.8|1635.8|1637|1636|1634.5|1633.5|0
1615803000000|2021-03-15 10:10:00|1637|1636|1635.2|1634.2|1637|1636|1635|1634|0
1615803300000|2021-03-15 10:15:00|1635|1634|1634.5|1633.5|1635.7|1634.7|1634.5|1633.5|0
1615803600000|2021-03-15 10:20:00|1634.6|1633.6|1633.7|1632.7|1634.8|1633.8|1631.5|1630.5|0
1615803900000|2021-03-15 10:25:00|1633.6|1632.6|1633.7|1632.7|1634.5|1633.5|1633.3|1632.3|0
1615804200000|2021-03-15 10:30:00|1633.8|1632.8|1632.3|1631.3|1633.8|1632.8|1632.3|1631.3|0
1615804500000|2021-03-15 10:35:00|1632.5|1631.5|1633.7|1632.7|1634|1633|1632.2|1631.2|0
1615804800000|2021-03-15 10:40:00|1633.5|1632.5|1633|1632|1633.5|1632.5|1632.7|1631.7|0
1615805100000|2021-03-15 10:45:00|1632.8|1631.8|1632.2|1631.2|1633.5|1632.5|1632.2|1631.2|0
1615805400000|2021-03-15 10:50:00|1632.5|1631.5|1632.5|1631.5|1633|1632|1632.2|1631.2|0
1615805700000|2021-03-15 10:55:00|1632.7|1631.7|1631.5|1630.5|1632.7|1631.7|1631.5|1630.5|0
1615806000000|2021-03-15 11:00:00|1631.2|1630.2|1631|1630|1631.8|1630.8|1631|1630|0
1615806300000|2021-03-15 11:05:00|1630.7|1629.7|1632|1631|1632.1|1631.1|1630.5|1629.5|53
1615806600000|2021-03-15 11:10:00|1631.7|1630.7|1634.1|1633.1|1634.1|1633.1|1631.7|1630.7|172
1615806900000|2021-03-15 11:15:00|1634.2|1633.2|1634.5|1633.5|1635.2|1634.2|1634.2|1633.2|0
1615807200000|2021-03-15 11:20:00|1634.7|1633.7|1633.7|1632.7|1635.1|1634.1|1633.7|1632.7|0
1615807500000|2021-03-15 11:25:00|1633.5|1632.5|1633.7|1632.7|1634.5|1633.5|1633.5|1632.5|0
1615807800000|2021-03-15 11:30:00|1634|1633|1635|1634|1635|1634|1633.7|1632.7|0
1615808100000|2021-03-15 11:35:00|1634.8|1633.8|1636|1635|1636|1635|1634.8|1633.8|0
1615808400000|2021-03-15 11:40:00|1635.7|1634.7|1637|1636|1637.1|1636.1|1635.7|1634.7|0
1615808700000|2021-03-15 11:45:00|1636.7|1635.7|1636|1635|1636.7|1635.7|1635.7|1634.7|0
1615809000000|2021-03-15 11:50:00|1635.7|1634.7|1636.7|1635.7|1636.7|1635.7|1635.7|1634.7|0
1615809300000|2021-03-15 11:55:00|1636.8|1635.8|1636.8|1635.8|1637.1|1636.1|1636.6|1635.6|0
1615809600000|2021-03-15 12:00:00|1637|1636|1636.8|1635.8|1637|1636|1636.7|1635.7|0
1615809900000|2021-03-15 12:05:00|1637|1636|1636.5|1635.5|1637|1636|1636|1635|0
1615810200000|2021-03-15 12:10:00|1636.3|1635.3|1637.8|1636.8|1638|1637|1635.5|1634.5|0
1615810500000|2021-03-15 12:15:00|1638|1637|1636.3|1635.3|1638|1637|1636.3|1635.3|0
1615810800000|2021-03-15 12:20:00|1636.5|1635.5|1637.2|1636.2|1637.2|1636.2|1636.5|1635.5|0
1615811100000|2021-03-15 12:25:00|1637.1|1636.1|1636.5|1635.5|1637.2|1636.2|1636|1635|0
1615811400000|2021-03-15 12:30:00|1636|1635|1636.5|1635.5|1637|1636|1636|1635|0
1615811700000|2021-03-15 12:35:00|1636.2|1635.2|1637.1|1636.1|1638|1637|1636|1635|0
1615812000000|2021-03-15 12:40:00|1637.2|1636.2|1636.7|1635.7|1638|1637|1636.7|1635.7|0
1615812300000|2021-03-15 12:45:00|1636.8|1635.8|1636.3|1635.3|1636.8|1635.8|1635.7|1634.7|0
1615812600000|2021-03-15 12:50:00|1636.5|1635.5|1637.3|1636.3|1637.3|1636.3|1636.3|1635.3|0
1615812900000|2021-03-15 12:55:00|1637.5|1636.5|1636.5|1635.5|1637.8|1636.8|1636.3|1635.3|0
1615813200000|2021-03-15 13:00:00|1636.3|1635.3|1636|1635|1636.5|1635.5|1635.5|1634.5|0
1615813500000|2021-03-15 13:05:00|1636.1|1635.1|1639|1638|1639.1|1638.1|1636.1|1635.1|0
1615813800000|2021-03-15 13:10:00|1638.8|1637.8|1637.7|1636.7|1639.6|1638.6|1637.5|1636.5|0
1615814100000|2021-03-15 13:15:00|1637.5|1636.5|1638.2|1637.2|1638.6|1637.6|1637.5|1636.5|0
1615814400000|2021-03-15 13:20:00|1638.1|1637.1|1639|1638|1639.1|1638.1|1638|1637|0
1615814700000|2021-03-15 13:25:00|1638.8|1637.8|1638.2|1637.2|1639.1|1638.1|1638.2|1637.2|0
1615815000000|2021-03-15 13:30:00|1638|1637|1638.2|1637.2|1640.1|1639.1|1637.5|1636.5|0
1615815300000|2021-03-15 13:35:00|1638|1637|1639|1638|1639.7|1638.7|1638|1637|0
1615815600000|2021-03-15 13:40:00|1638.7|1637.7|1639.7|1638.7|1639.8|1638.8|1638.2|1637.2|0
1615815900000|2021-03-15 13:45:00|1639.8|1638.8|1639.8|1638.8|1639.8|1638.8|1638.7|1637.7|0
1615816200000|2021-03-15 13:50:00|1639.7|1638.7|1641.7|1640.7|1642.2|1641.2|1639.6|1638.6|0
1615816500000|2021-03-15 13:55:00|1642|1641|1642|1641|1642.7|1641.7|1641.7|1640.7|0
1615816800000|2021-03-15 14:00:00|1641.7|1640.7|1642.1|1641.1|1643.5|1642.5|1641.5|1640.5|20
1615817100000|2021-03-15 14:05:00|1642.3|1641.3|1641|1640|1642.5|1641.5|1639.8|1638.8|0
1615817400000|2021-03-15 14:10:00|1641.1|1640.1|1641|1640|1642|1641|1641|1640|0
1615817700000|2021-03-15 14:15:00|1641.2|1640.2|1640.1|1639.1|1641.2|1640.2|1638.6|1637.6|0
1615818000000|2021-03-15 14:20:00|1639.8|1638.8|1639.2|1638.2|1639.8|1638.8|1637.2|1636.2|0
1615818300000|2021-03-15 14:25:00|1639.5|1638.5|1639|1638|1639.7|1638.7|1638.3|1637.3|119
1615818600000|2021-03-15 14:30:00|1638.7|1637.7|1638.7|1637.7|1639.2|1638.2|1638.5|1637.5|0
1615818900000|2021-03-15 14:35:00|1638.5|1637.5|1638|1637|1638.7|1637.7|1637.7|1636.7|1
1615819200000|2021-03-15 14:40:00|1637.7|1636.7|1640.2|1639.2|1640.2|1639.2|1637|1636|0
1615819500000|2021-03-15 14:45:00|1640.5|1639.5|1639.2|1638.2|1640.5|1639.5|1639.2|1638.2|0
1615819800000|2021-03-15 14:50:00|1639.5|1638.5|1640|1639|1640.7|1639.7|1639|1638|90
1615820100000|2021-03-15 14:55:00|1639.7|1638.7|1640.8|1639.8|1640.8|1639.8|1639.1|1638.1|20
1615820400000|2021-03-15 15:00:00|1640.7|1639.7|1639.3|1638.3|1641.1|1640.1|1638.8|1637.8|0
1615820700000|2021-03-15 15:05:00|1639.6|1638.6|1640.3|1639.3|1640.6|1639.6|1639.6|1638.6|0
1615821000000|2021-03-15 15:10:00|1640.5|1639.5|1640.5|1639.5|1640.9|1639.9|1639.8|1638.8|0
1615821300000|2021-03-15 15:15:00|1640.8|1639.8|1640.9|1639.9|1641.3|1640.3|1640.3|1639.3|0
1615821600000|2021-03-15 15:20:00|1640.8|1639.8|1640.3|1639.3|1640.9|1639.9|1640|1639|0
1615821900000|2021-03-15 15:25:00|1640.1|1639.1|1638.8|1637.8|1640.1|1639.1|1638.3|1637.3|0
1615822200000|2021-03-15 15:30:00|1638.9|1637.9|1638.5|1637.5|1639.6|1638.6|1638.3|1637.3|0
1615822500000|2021-03-15 15:35:00|1638.6|1637.6|1636.8|1635.8|1638.6|1637.6|1636|1635|15
1615822800000|2021-03-15 15:40:00|1636.9|1635.9|1636.6|1635.6|1637.8|1636.8|1636.5|1635.5|0
1615823100000|2021-03-15 15:45:00|1636.5|1635.5|1637.1|1636.1|1637.5|1636.5|1636.5|1635.5|0
1615823400000|2021-03-15 15:50:00|1637.3|1636.3|1637.9|1636.9|1638.5|1637.5|1637.3|1636.3|68
1615882800000|2021-03-16 08:20:00|1645.9|1644.9|1647.1|1646.1|1647.1|1646.1|1645.4|1644.4|12
1615883100000|2021-03-16 08:25:00|1646.9|1645.9|1646.1|1645.1|1647.1|1646.1|1645.4|1644.4|0
1615883400000|2021-03-16 08:30:00|1646.4|1645.4|1646.8|1645.8|1647.8|1646.8|1645.8|1644.8|0
1615883700000|2021-03-16 08:35:00|1646.6|1645.6|1649.1|1648.1|1649.3|1648.3|1646.6|1645.6|0
1615884000000|2021-03-16 08:40:00|1649|1648|1647.8|1646.8|1649.5|1648.5|1647.6|1646.6|0
1615884300000|2021-03-16 08:45:00|1647.9|1646.9|1645.6|1644.6|1648.3|1647.3|1645.3|1644.3|0
1615884600000|2021-03-16 08:50:00|1645.5|1644.5|1646.9|1645.9|1647.1|1646.1|1645.5|1644.5|0
1615884900000|2021-03-16 08:55:00|1647.1|1646.1|1649.3|1648.3|1649.3|1648.3|1646.8|1645.8|0
1615885200000|2021-03-16 09:00:00|1649.4|1648.4|1649.5|1648.5|1649.9|1648.9|1648.9|1647.9|0
1615885500000|2021-03-16 09:05:00|1649.6|1648.6|1651.4|1650.4|1651.9|1650.9|1649.3|1648.3|0
1615885800000|2021-03-16 09:10:00|1651.5|1650.5|1649.9|1648.9|1651.5|1650.5|1649.5|1648.5|0
1615886100000|2021-03-16 09:15:00|1649.8|1648.8|1647.1|1646.1|1649.9|1648.9|1647|1646|0
1615886400000|2021-03-16 09:20:00|1647.4|1646.4|1647.6|1646.6|1648.3|1647.3|1647|1646|0
1615886700000|2021-03-16 09:25:00|1647.5|1646.5|1647.1|1646.1|1647.5|1646.5|1645.5|1644.5|0
1615887000000|2021-03-16 09:30:00|1647|1646|1647|1646|1647.1|1646.1|1646.3|1645.3|0
1615887300000|2021-03-16 09:35:00|1647.1|1646.1|1647.9|1646.9|1648.5|1647.5|1647|1646|0
1615887600000|2021-03-16 09:40:00|1648|1647|1649.5|1648.5|1649.6|1648.6|1647.8|1646.8|0
1615887900000|2021-03-16 09:45:00|1649|1648|1649.3|1648.3|1651.1|1650.1|1648.5|1647.5|0
1615888200000|2021-03-16 09:50:00|1649.1|1648.1|1649.3|1648.3|1649.4|1648.4|1648.6|1647.6|0
1615888500000|2021-03-16 09:55:00|1649.1|1648.1|1649.6|1648.6|1649.6|1648.6|1648.3|1647.3|0
1615888800000|2021-03-16 10:00:00|1649.8|1648.8|1652|1651|1652.6|1651.6|1649.8|1648.8|0
1615889100000|2021-03-16 10:05:00|1652.1|1651.1|1650.9|1649.9|1652.4|1651.4|1649.3|1648.3|20
1615889400000|2021-03-16 10:10:00|1650.8|1649.8|1651|1650|1651.9|1650.9|1649.8|1648.8|0
1615889700000|2021-03-16 10:15:00|1651.1|1650.1|1650.8|1649.8|1651.3|1650.3|1650|1649|0
1615890000000|2021-03-16 10:20:00|1650.6|1649.6|1650.3|1649.3|1651.4|1650.4|1649.8|1648.8|0
1615890300000|2021-03-16 10:25:00|1650.4|1649.4|1650|1649|1650.9|1649.9|1649.8|1648.8|0
1615890600000|2021-03-16 10:30:00|1649.9|1648.9|1650.9|1649.9|1651.1|1650.1|1649.3|1648.3|0
1615890900000|2021-03-16 10:35:00|1651|1650|1650.9|1649.9|1651|1650|1649.6|1648.6|0
1615891200000|2021-03-16 10:40:00|1651|1650|1651.6|1650.6|1652.4|1651.4|1650.5|1649.5|0
1615891500000|2021-03-16 10:45:00|1651.3|1650.3|1650.1|1649.1|1651.6|1650.6|1650|1649|0
1615891800000|2021-03-16 10:50:00|1650|1649|1650.1|1649.1|1650.1|1649.1|1649.4|1648.4|0
1615892100000|2021-03-16 10:55:00|1649.9|1648.9|1649.4|1648.4|1649.9|1648.9|1648|1647|0
1615892400000|2021-03-16 11:00:00|1649.5|1648.5|1648.9|1647.9|1649.6|1648.6|1648.5|1647.5|0
1615892700000|2021-03-16 11:05:00|1649|1648|1649.1|1648.1|1649.9|1648.9|1648.5|1647.5|0
1615893000000|2021-03-16 11:10:00|1649|1648|1650.3|1649.3|1650.4|1649.4|1648.9|1647.9|0
1615893300000|2021-03-16 11:15:00|1650.1|1649.1|1649.8|1648.8|1650.6|1649.6|1649.3|1648.3|0
1615893600000|2021-03-16 11:20:00|1649.9|1648.9|1649.4|1648.4|1650.1|1649.1|1649|1648|0
1615893900000|2021-03-16 11:25:00|1649.3|1648.3|1650.8|1649.8|1651.1|1650.1|1649.3|1648.3|130
1615894200000|2021-03-16 11:30:00|1650.9|1649.9|1651.8|1650.8|1652|1651|1650.9|1649.9|3
1615894500000|2021-03-16 11:35:00|1651.9|1650.9|1651.8|1650.8|1652.1|1651.1|1651.6|1650.6|0
1615894800000|2021-03-16 11:40:00|1651.6|1650.6|1651.3|1650.3|1651.8|1650.8|1651.3|1650.3|0
1615895100000|2021-03-16 11:45:00|1651.1|1650.1|1651.3|1650.3|1651.8|1650.8|1650.3|1649.3|1
1615895400000|2021-03-16 11:50:00|1651.4|1650.4|1651.8|1650.8|1652.1|1651.1|1651.3|1650.3|0
1615895700000|2021-03-16 11:55:00|1651.9|1650.9|1652|1651|1652.3|1651.3|1651.3|1650.3|0
1615896000000|2021-03-16 12:00:00|1651.8|1650.8|1651.8|1650.8|1652.8|1651.8|1651.3|1650.3|0
1615896300000|2021-03-16 12:05:00|1651.6|1650.6|1652.1|1651.1|1652.1|1651.1|1651.3|1650.3|0
1615896600000|2021-03-16 12:10:00|1652.3|1651.3|1652.3|1651.3|1652.3|1651.3|1651.6|1650.6|0
1615896900000|2021-03-16 12:15:00|1652.1|1651.1|1651.8|1650.8|1652.5|1651.5|1651.5|1650.5|0
1615897200000|2021-03-16 12:20:00|1651.9|1650.9|1650.5|1649.5|1652|1651|1650.3|1649.3|0
1615897500000|2021-03-16 12:25:00|1650.4|1649.4|1651.3|1650.3|1651.4|1650.4|1650|1649|0
1615897800000|2021-03-16 12:30:00|1651.4|1650.4|1650.6|1649.6|1652.3|1651.3|1650.5|1649.5|100
1615898100000|2021-03-16 12:35:00|1650.5|1649.5|1651.3|1650.3|1651.5|1650.5|1650.4|1649.4|0
1615898400000|2021-03-16 12:40:00|1651.1|1650.1|1652|1651|1652|1651|1651|1650|0
1615898700000|2021-03-16 12:45:00|1652.3|1651.3|1652.8|1651.8|1652.8|1651.8|1652|1651|0
1615899000000|2021-03-16 12:50:00|1652.6|1651.6|1652|1651|1653.4|1652.4|1651.8|1650.8|1
1615899300000|2021-03-16 12:55:00|1652.3|1651.3|1652.4|1651.4|1652.5|1651.5|1651.9|1650.9|0
1615899600000|2021-03-16 13:00:00|1652.3|1651.3|1652|1651|1652.9|1651.9|1651.8|1650.8|0
1615899900000|2021-03-16 13:05:00|1651.5|1650.5|1651.5|1650.5|1652.3|1651.3|1651.3|1650.3|0
1615900200000|2021-03-16 13:10:00|1651.3|1650.3|1649.3|1648.3|1651.5|1650.5|1649.2|1648.2|0
1615900500000|2021-03-16 13:15:00|1649.2|1648.2|1648.2|1647.2|1649.2|1648.2|1647.5|1646.5|22
1615900800000|2021-03-16 13:20:00|1648.3|1647.3|1646.7|1645.7|1648.3|1647.3|1646.3|1645.3|0
1615901100000|2021-03-16 13:25:00|1646.8|1645.8|1647.7|1646.7|1648|1647|1646.8|1645.8|50
1615901400000|2021-03-16 13:30:00|1648|1647|1650.7|1649.7|1650.7|1649.7|1648|1647|0
1615901700000|2021-03-16 13:35:00|1650.5|1649.5|1649|1648|1650.7|1649.7|1648.7|1647.7|0
1615902000000|2021-03-16 13:40:00|1648.7|1647.7|1651.2|1650.2|1651.2|1650.2|1648.7|1647.7|0
1615902300000|2021-03-16 13:45:00|1651.5|1650.5|1653.2|1652.2|1654|1653|1650.7|1649.7|2
1615902600000|2021-03-16 13:50:00|1653|1652|1654|1653|1654|1653|1652.5|1651.5|0
1615902900000|2021-03-16 13:55:00|1654.2|1653.2|1652.5|1651.5|1654.7|1653.7|1652.5|1651.5|53
1615903200000|2021-03-16 14:00:00|1652.7|1651.7|1652.2|1651.2|1653|1652|1651.5|1650.5|20
1615903500000|2021-03-16 14:05:00|1652.1|1651.1|1652.2|1651.2|1652.2|1651.2|1651.5|1650.5|0
1615903800000|2021-03-16 14:10:00|1652.1|1651.1|1652.7|1651.7|1653.7|1652.7|1652.1|1651.1|0
1615904100000|2021-03-16 14:15:00|1652.5|1651.5|1653.7|1652.7|1653.7|1652.7|1652.1|1651.1|0
1615904400000|2021-03-16 14:20:00|1653.6|1652.6|1654.2|1653.2|1655.2|1654.2|1653.3|1652.3|0
1615904700000|2021-03-16 14:25:00|1654.1|1653.1|1653.7|1652.7|1654.5|1653.5|1653.6|1652.6|0
1615905000000|2021-03-16 14:30:00|1654|1653|1653.7|1652.7|1654.2|1653.2|1653.2|1652.2|0
1615905300000|2021-03-16 14:35:00|1654|1653|1655.5|1654.5|1656|1655|1654|1653|0
1615905600000|2021-03-16 14:40:00|1655.2|1654.2|1653.7|1652.7|1656|1655|1653.7|1652.7|0
1615905900000|2021-03-16 14:45:00|1654|1653|1654.5|1653.5|1654.5|1653.5|1653.7|1652.7|0
1615906200000|2021-03-16 14:50:00|1654.3|1653.3|1655|1654|1655|1654|1654|1653|110
1615906500000|2021-03-16 14:55:00|1654.7|1653.7|1653.5|1652.5|1655|1654|1653.2|1652.2|0
1615906800000|2021-03-16 15:00:00|1653.7|1652.7|1654.5|1653.5|1654.5|1653.5|1653.1|1652.1|0
1615907100000|2021-03-16 15:05:00|1654.7|1653.7|1654.7|1653.7|1655.7|1654.7|1654.5|1653.5|284
1615907400000|2021-03-16 15:10:00|1654.6|1653.6|1657.1|1656.1|1657.2|1656.2|1654.5|1653.5|0
1615907700000|2021-03-16 15:15:00|1656.8|1655.8|1653.6|1652.6|1656.8|1655.8|1652.8|1651.8|20
1615908000000|2021-03-16 15:20:00|1653.5|1652.5|1654|1653|1654.7|1653.7|1653.2|1652.2|1
1615908300000|2021-03-16 15:25:00|1653.8|1652.8|1658.1|1657.1|1658.1|1657.1|1653.8|1652.8|18
1615908600000|2021-03-16 15:30:00|1658.3|1657.3|1657.3|1656.3|1658.3|1657.3|1656.8|1655.8|0
1615908900000|2021-03-16 15:35:00|1657.1|1656.1|1657.3|1656.3|1658.2|1657.2|1657.1|1656.1|0
1615909200000|2021-03-16 15:40:00|1657.2|1656.2|1657.8|1656.8|1658.7|1657.7|1657.2|1656.2|0
1615909500000|2021-03-16 15:45:00|1658.1|1657.1|1657|1656|1658.1|1657.1|1656.8|1655.8|0
1615909800000|2021-03-16 15:50:00|1657.1|1656.1|1655.5|1654.5|1657.3|1656.3|1655.2|1654.2|2
1615968000000|2021-03-17 08:00:00|1649.8|1648.8|1652.1|1651.1|1652.3|1651.3|1649.8|1648.8|0
1615968300000|2021-03-17 08:05:00|1652.2|1651.2|1656.3|1655.3|1656.5|1655.5|1649|1648|0
1615968600000|2021-03-17 08:10:00|1656.5|1655.5|1653.3|1652.3|1657|1656|1653.1|1652.1|0
1615968900000|2021-03-17 08:15:00|1653.6|1652.6|1647.6|1646.6|1653.6|1652.6|1647.3|1646.3|0
1615969200000|2021-03-17 08:20:00|1647.8|1646.8|1648.1|1647.1|1649.6|1648.6|1647.6|1646.6|0
1615969500000|2021-03-17 08:25:00|1648.3|1647.3|1647.8|1646.8|1648.8|1647.8|1645.3|1644.3|0
1615969800000|2021-03-17 08:30:00|1648.1|1647.1|1647.1|1646.1|1648.1|1647.1|1646.8|1645.8|0
1615970100000|2021-03-17 08:35:00|1647|1646|1645.6|1644.6|1647.1|1646.1|1644.8|1643.8|0
1615970400000|2021-03-17 08:40:00|1645.3|1644.3|1643.6|1642.6|1645.7|1644.7|1642.3|1641.3|0
1615970700000|2021-03-17 08:45:00|1643.3|1642.3|1642.8|1641.8|1644.6|1643.6|1642.8|1641.8|0
1615971000000|2021-03-17 08:50:00|1642.6|1641.6|1642.5|1641.5|1642.6|1641.6|1641.6|1640.6|30
1615971300000|2021-03-17 08:55:00|1642.6|1641.6|1644.1|1643.1|1644.2|1643.2|1641.8|1640.8|3
1615971600000|2021-03-17 09:00:00|1644.2|1643.2|1644.1|1643.1|1645.2|1644.2|1642.8|1641.8|25
1615971900000|2021-03-17 09:05:00|1644.2|1643.2|1641.4|1640.4|1645.7|1644.7|1641.4|1640.4|63
1615972200000|2021-03-17 09:10:00|1641.2|1640.2|1640.3|1639.3|1642|1641|1639.9|1638.9|0
1615972500000|2021-03-17 09:15:00|1640.2|1639.2|1639.9|1638.9|1640.7|1639.7|1639.4|1638.4|7
1615972800000|2021-03-17 09:20:00|1640.2|1639.2|1639.2|1638.2|1640.4|1639.4|1638.7|1637.7|1
1615973100000|2021-03-17 09:25:00|1638.9|1637.9|1637.5|1636.5|1638.9|1637.9|1637.5|1636.5|0
1615973400000|2021-03-17 09:30:00|1637.7|1636.7|1638.2|1637.2|1638.5|1637.5|1637.4|1636.4|0
1615973700000|2021-03-17 09:35:00|1637.9|1636.9|1636.3|1635.3|1638.2|1637.2|1636|1635|0
1615974000000|2021-03-17 09:40:00|1636.4|1635.4|1635.4|1634.4|1637.4|1636.4|1634.9|1633.9|0
1615974300000|2021-03-17 09:45:00|1635.2|1634.2|1635|1634|1635.5|1634.5|1634.5|1633.5|0
1615974600000|2021-03-17 09:50:00|1635.2|1634.2|1632.9|1631.9|1635.7|1634.7|1632.4|1631.4|0
1615974900000|2021-03-17 09:55:00|1633|1632|1632.5|1631.5|1633.2|1632.2|1632|1631|0
1615975200000|2021-03-17 10:00:00|1632.7|1631.7|1631.2|1630.2|1633.2|1632.2|1631|1630|0
1615975500000|2021-03-17 10:05:00|1631|1630|1629.2|1628.2|1631.9|1630.9|1629.2|1628.2|0
1615975800000|2021-03-17 10:10:00|1629|1628|1627.8|1626.8|1629|1628|1627.4|1626.4|0
1615976100000|2021-03-17 10:15:00|1627.7|1626.7|1625.3|1624.3|1627.8|1626.8|1625.3|1624.3|29
1615976400000|2021-03-17 10:20:00|1625.2|1624.2|1624.4|1623.4|1625.9|1624.9|1624.4|1623.4|30
1615976700000|2021-03-17 10:25:00|1624.3|1623.3|1624.2|1623.2|1624.5|1623.5|1624.2|1623.2|0
1615977000000|2021-03-17 10:30:00|1624.4|1623.4|1628.2|1627.2|1628.5|1627.5|1624.2|1623.2|7
1615977300000|2021-03-17 10:35:00|1628.3|1627.3|1627.4|1626.4|1628.8|1627.8|1627.3|1626.3|50
1615977600000|2021-03-17 10:40:00|1627.5|1626.5|1627.9|1626.9|1627.9|1626.9|1626|1625|51
1615977900000|2021-03-17 10:45:00|1627.8|1626.8|1627.4|1626.4|1628|1627|1627.4|1626.4|0
1615978200000|2021-03-17 10:50:00|1627.5|1626.5|1628.2|1627.2|1628.3|1627.3|1627.3|1626.3|0
1615978500000|2021-03-17 10:55:00|1627.9|1626.9|1627.3|1626.3|1628.2|1627.2|1627.2|1626.2|51
1615978800000|2021-03-17 11:00:00|1627.4|1626.4|1627.5|1626.5|1627.9|1626.9|1626.9|1625.9|0
1615979100000|2021-03-17 11:05:00|1627.4|1626.4|1628.9|1627.9|1629|1628|1626.9|1625.9|0
1615979400000|2021-03-17 11:10:00|1628.8|1627.8|1628.2|1627.2|1628.8|1627.8|1627.5|1626.5|0
1615979700000|2021-03-17 11:15:00|1628.3|1627.3|1627.2|1626.2|1628.3|1627.3|1626.7|1625.7|0
1615980000000|2021-03-17 11:20:00|1627|1626|1627.2|1626.2|1627.9|1626.9|1627|1626|0
1615980300000|2021-03-17 11:25:00|1627|1626|1625.5|1624.5|1627|1626|1625.4|1624.4|9
1615980600000|2021-03-17 11:30:00|1625.4|1624.4|1624.5|1623.5|1626.2|1625.2|1624.3|1623.3|1
1615980900000|2021-03-17 11:35:00|1624.4|1623.4|1623.2|1622.2|1624.8|1623.8|1622.3|1621.3|0
1615981200000|2021-03-17 11:40:00|1623.3|1622.3|1621.5|1620.5|1623.3|1622.3|1621.5|1620.5|13
1615981500000|2021-03-17 11:45:00|1621.4|1620.4|1622.5|1621.5|1622.7|1621.7|1621.2|1620.2|0
1615981800000|2021-03-17 11:50:00|1622.7|1621.7|1623|1622|1623.4|1622.4|1621.8|1620.8|0
1615982100000|2021-03-17 11:55:00|1622.9|1621.9|1623.3|1622.3|1625.2|1624.2|1622.8|1621.8|46
1615982400000|2021-03-17 12:00:00|1623.4|1622.4|1623.3|1622.3|1623.4|1622.4|1622.8|1621.8|0
1615982700000|2021-03-17 12:05:00|1623|1622|1622|1621|1623|1622|1621.5|1620.5|2
1615983000000|2021-03-17 12:10:00|1621.8|1620.8|1622|1621|1623|1622|1621.3|1620.3|118
1615983300000|2021-03-17 12:15:00|1621.9|1620.9|1621.5|1620.5|1622|1621|1620.8|1619.8|0
1615983600000|2021-03-17 12:20:00|1621.7|1620.7|1621.2|1620.2|1621.7|1620.7|1620.5|1619.5|0
1615983900000|2021-03-17 12:25:00|1620.8|1619.8|1622|1621|1622.2|1621.2|1620.8|1619.8|140
1615984200000|2021-03-17 12:30:00|1621.9|1620.9|1620.5|1619.5|1622|1621|1620.2|1619.2|0
1615984500000|2021-03-17 12:35:00|1620.3|1619.3|1619.9|1618.9|1620.5|1619.5|1619|1618|0
1615984800000|2021-03-17 12:40:00|1619.8|1618.8|1619.3|1618.3|1619.8|1618.8|1619.3|1618.3|0
1615985100000|2021-03-17 12:45:00|1619.4|1618.4|1620|1619|1620.3|1619.3|1619.4|1618.4|313
1615985400000|2021-03-17 12:50:00|1620.2|1619.2|1621.8|1620.8|1622.7|1621.7|1620|1619|125
1615985700000|2021-03-17 12:55:00|1621.7|1620.7|1620.9|1619.9|1621.8|1620.8|1620.8|1619.8|0
1615986000000|2021-03-17 13:00:00|1621|1620|1622.2|1621.2|1622.5|1621.5|1621|1620|0
1615986300000|2021-03-17 13:05:00|1622|1621|1621.8|1620.8|1622|1621|1621.3|1620.3|0
1615986600000|2021-03-17 13:10:00|1621.7|1620.7|1621.5|1620.5|1621.8|1620.8|1620|1619|100
1615986900000|2021-03-17 13:15:00|1621.8|1620.8|1621.5|1620.5|1622.5|1621.5|1621|1620|0
1615987200000|2021-03-17 13:20:00|1621.4|1620.4|1620.3|1619.3|1621.7|1620.7|1620|1619|0
1615987500000|2021-03-17 13:25:00|1620.2|1619.2|1619.5|1618.5|1620.3|1619.3|1619|1618|0
1615987800000|2021-03-17 13:30:00|1619.3|1618.3|1616.2|1615.2|1619.3|1618.3|1616.2|1615.2|103
1615988100000|2021-03-17 13:35:00|1615.9|1614.9|1614.2|1613.2|1618.2|1617.2|1614.2|1613.2|0
1615988400000|2021-03-17 13:40:00|1613.9|1612.9|1618.4|1617.4|1618.4|1617.4|1613.8|1612.8|26
1615988700000|2021-03-17 13:45:00|1618.5|1617.5|1618.2|1617.2|1618.7|1617.7|1616.2|1615.2|0
1615989000000|2021-03-17 13:50:00|1618.3|1617.3|1617.9|1616.9|1618.3|1617.3|1615.9|1614.9|0
1615989300000|2021-03-17 13:55:00|1617.8|1616.8|1619.4|1618.4|1619.7|1618.7|1617|1616|0
1615989600000|2021-03-17 14:00:00|1619.3|1618.3|1617.4|1616.4|1619.4|1618.4|1617.2|1616.2|0
1615989900000|2021-03-17 14:05:00|1617.5|1616.5|1618.8|1617.8|1619.2|1618.2|1617.4|1616.4|0
1615990200000|2021-03-17 14:10:00|1618.9|1617.9|1619.2|1618.2|1620.2|1619.2|1618.4|1617.4|0
1615990500000|2021-03-17 14:15:00|1619.4|1618.4|1621.3|1620.3|1621.4|1620.4|1619.2|1618.2|0
1615990800000|2021-03-17 14:20:00|1621.4|1620.4|1622.4|1621.4|1622.7|1621.7|1620|1619|0
1615991100000|2021-03-17 14:25:00|1622.5|1621.5|1622.4|1621.4|1623.2|1622.2|1621.7|1620.7|0
1615991400000|2021-03-17 14:30:00|1622.3|1621.3|1623.3|1622.3|1623.3|1622.3|1621.8|1620.8|0
1615991700000|2021-03-17 14:35:00|1623.2|1622.2|1623.5|1622.5|1624.7|1623.7|1622.9|1621.9|0
1615992000000|2021-03-17 14:40:00|1623.7|1622.7|1622.4|1621.4|1623.7|1622.7|1622.3|1621.3|0
1615992300000|2021-03-17 14:45:00|1622.2|1621.2|1621.8|1620.8|1623.2|1622.2|1621.7|1620.7|0
1615992600000|2021-03-17 14:50:00|1621.9|1620.9|1623.2|1622.2|1623.2|1622.2|1619.7|1618.7|0
1615992900000|2021-03-17 14:55:00|1623.3|1622.3|1624.2|1623.2|1624.4|1623.4|1622.4|1621.4|0
1615993200000|2021-03-17 15:00:00|1624|1623|1622.3|1621.3|1624.8|1623.8|1622.3|1621.3|0
1615993500000|2021-03-17 15:05:00|1622.4|1621.4|1622.5|1621.5|1623.4|1622.4|1622.4|1621.4|183
1615993800000|2021-03-17 15:10:00|1622.7|1621.7|1620.4|1619.4|1622.8|1621.8|1620.3|1619.3|0
1615994100000|2021-03-17 15:15:00|1620.3|1619.3|1621.9|1620.9|1621.9|1620.9|1619.9|1618.9|0
1615994400000|2021-03-17 15:20:00|1622|1621|1621.8|1620.8|1622.9|1621.9|1621.8|1620.8|0
1615994700000|2021-03-17 15:25:00|1621.7|1620.7|1621.9|1620.9|1622|1621|1620|1619|0
1615995000000|2021-03-17 15:30:00|1622|1621|1621.5|1620.5|1622.5|1621.5|1621.5|1620.5|0
1615995300000|2021-03-17 15:35:00|1621.4|1620.4|1621.8|1620.8|1621.8|1620.8|1621|1620|200
1615995600000|2021-03-17 15:40:00|1621.5|1620.5|1621.4|1620.4|1622|1621|1620.3|1619.3|0
1615995900000|2021-03-17 15:45:00|1621.3|1620.3|1621.7|1620.7|1622.2|1621.2|1621|1620|86
1615996200000|2021-03-17 15:50:00|1621.5|1620.5|1621.9|1620.9|1622.3|1621.3|1621.2|1620.2|14
1616058000000|2021-03-18 09:00:00|1613.2|1612.2|1615.4|1614.4|1620.2|1619.2|1613|1612|93
1616058300000|2021-03-18 09:05:00|1615.3|1614.3|1612.3|1611.3|1616.5|1615.5|1612|1611|0
1616058600000|2021-03-18 09:10:00|1612.4|1611.4|1614.2|1613.2|1614.9|1613.9|1612.4|1611.4|0
1616058900000|2021-03-18 09:15:00|1614.5|1613.5|1614.7|1613.7|1615.8|1614.8|1614.3|1613.3|0
1616059200000|2021-03-18 09:20:00|1614.5|1613.5|1617|1616|1617.3|1616.3|1614.5|1613.5|0
1616059500000|2021-03-18 09:25:00|1616.9|1615.9|1617.9|1616.9|1618.3|1617.3|1616.2|1615.2|0
1616059800000|2021-03-18 09:30:00|1618|1617|1619.4|1618.4|1620.3|1619.3|1617.9|1616.9|0
1616060100000|2021-03-18 09:35:00|1619.5|1618.5|1620.7|1619.7|1621.7|1620.7|1619|1618|0
1616060400000|2021-03-18 09:40:00|1620.5|1619.5|1622.2|1621.2|1622.8|1621.8|1620.5|1619.5|0
1616060700000|2021-03-18 09:45:00|1622.3|1621.3|1620.9|1619.9|1622.4|1621.4|1620.9|1619.9|0
1616061000000|2021-03-18 09:50:00|1621|1620|1621.3|1620.3|1623|1622|1620.3|1619.3|0
1616061300000|2021-03-18 09:55:00|1621.5|1620.5|1620|1619|1621.5|1620.5|1618.8|1617.8|0
1616061600000|2021-03-18 10:00:00|1619.8|1618.8|1619.7|1618.7|1620|1619|1618.8|1617.8|0
1616061900000|2021-03-18 10:05:00|1619.5|1618.5|1619.4|1618.4|1619.9|1618.9|1618.9|1617.9|0
1616062200000|2021-03-18 10:10:00|1619.2|1618.2|1619.8|1618.8|1619.8|1618.8|1618.5|1617.5|0
1616062500000|2021-03-18 10:15:00|1619.7|1618.7|1620.9|1619.9|1621|1620|1619.7|1618.7|0
1616062800000|2021-03-18 10:20:00|1621|1620|1623|1622|1624.7|1623.7|1620.8|1619.8|0
1616063100000|2021-03-18 10:25:00|1622.9|1621.9|1624.9|1623.9|1625.2|1624.2|1622.7|1621.7|0
1616063400000|2021-03-18 10:30:00|1624.8|1623.8|1624.9|1623.9|1625.3|1624.3|1624.5|1623.5|0
1616063700000|2021-03-18 10:35:00|1624.8|1623.8|1624.9|1623.9|1626|1625|1624.3|1623.3|0
1616064000000|2021-03-18 10:40:00|1624.8|1623.8|1623.9|1622.9|1625.4|1624.4|1623.9|1622.9|0
1616064300000|2021-03-18 10:45:00|1624|1623|1622.7|1621.7|1624.2|1623.2|1622.7|1621.7|0
1616064600000|2021-03-18 10:50:00|1622.5|1621.5|1623.3|1622.3|1623.8|1622.8|1622.5|1621.5|0
1616064900000|2021-03-18 10:55:00|1623.2|1622.2|1623.2|1622.2|1624.3|1623.3|1622.8|1621.8|0
1616065200000|2021-03-18 11:00:00|1623.3|1622.3|1623.3|1622.3|1624.3|1623.3|1623|1622|0
1616065500000|2021-03-18 11:05:00|1623.4|1622.4|1623.2|1622.2|1624|1623|1622.8|1621.8|0
1616065800000|2021-03-18 11:10:00|1623|1622|1623.7|1622.7|1623.8|1622.8|1623|1622|0
1616066100000|2021-03-18 11:15:00|1623.5|1622.5|1621.7|1620.7|1623.7|1622.7|1621.5|1620.5|0
1616066400000|2021-03-18 11:20:00|1621.5|1620.5|1623.3|1622.3|1623.5|1622.5|1620.5|1619.5|0
1616066700000|2021-03-18 11:25:00|1623.4|1622.4|1621.7|1620.7|1623.7|1622.7|1620.9|1619.9|0
1616067000000|2021-03-18 11:30:00|1621.5|1620.5|1620.2|1619.2|1621.7|1620.7|1619.8|1618.8|0
1616067300000|2021-03-18 11:35:00|1620.3|1619.3|1619.7|1618.7|1620.3|1619.3|1619|1618|0
1616067600000|2021-03-18 11:40:00|1619.5|1618.5|1617|1616|1620|1619|1617|1616|0
1616067900000|2021-03-18 11:45:00|1616.9|1615.9|1618.2|1617.2|1618.8|1617.8|1616.7|1615.7|0
1616068200000|2021-03-18 11:50:00|1618|1617|1618.2|1617.2|1618.4|1617.4|1617.4|1616.4|0
1616068500000|2021-03-18 11:55:00|1618|1617|1618.9|1617.9|1619.7|1618.7|1617.9|1616.9|0
1616068800000|2021-03-18 12:00:00|1619|1618|1621.2|1620.2|1621.3|1620.3|1618.9|1617.9|0
1616069100000|2021-03-18 12:05:00|1621|1620|1620.2|1619.2|1621.2|1620.2|1620.2|1619.2|0
1616069400000|2021-03-18 12:10:00|1620|1619|1619.9|1618.9|1620.3|1619.3|1619.8|1618.8|0
1616069700000|2021-03-18 12:15:00|1619.8|1618.8|1619.7|1618.7|1620.2|1619.2|1618.8|1617.8|0
1616070000000|2021-03-18 12:20:00|1619.8|1618.8|1620|1619|1620.2|1619.2|1619|1618|0
1616070300000|2021-03-18 12:25:00|1620.3|1619.3|1619.7|1618.7|1620.4|1619.4|1619.5|1618.5|0
1616070600000|2021-03-18 12:30:00|1619.5|1618.5|1619.4|1618.4|1620.4|1619.4|1618.7|1617.7|0
1616070900000|2021-03-18 12:35:00|1619.3|1618.3|1620.8|1619.8|1620.8|1619.8|1618.9|1617.9|0
1616071200000|2021-03-18 12:40:00|1621|1620|1619.7|1618.7|1621.2|1620.2|1619.4|1618.4|0
1616071500000|2021-03-18 12:45:00|1619.4|1618.4|1620.7|1619.7|1620.7|1619.7|1619.4|1618.4|0
1616071800000|2021-03-18 12:50:00|1620.8|1619.8|1621.9|1620.9|1622.4|1621.4|1620.8|1619.8|0
1616072100000|2021-03-18 12:55:00|1621.8|1620.8|1621.9|1620.9|1622|1621|1621.3|1620.3|0
1616072400000|2021-03-18 13:00:00|1622|1621|1623.7|1622.7|1623.7|1622.7|1621.8|1620.8|0
1616072700000|2021-03-18 13:05:00|1623.5|1622.5|1621.7|1620.7|1623.8|1622.8|1621.7|1620.7|0
1616073000000|2021-03-18 13:10:00|1621.5|1620.5|1621.8|1620.8|1623.2|1622.2|1621.2|1620.2|0
1616073300000|2021-03-18 13:15:00|1621.9|1620.9|1622.2|1621.2|1622.4|1621.4|1621.5|1620.5|0
1616073600000|2021-03-18 13:20:00|1622|1621|1621.9|1620.9|1622|1621|1621.8|1620.8|0
1616073900000|2021-03-18 13:25:00|1621.8|1620.8|1620.9|1619.9|1622.2|1621.2|1620.9|1619.9|0
1616074200000|2021-03-18 13:30:00|1620.8|1619.8|1621.5|1620.5|1622.7|1621.7|1620.3|1619.3|0
1616074500000|2021-03-18 13:35:00|1621.7|1620.7|1621.9|1620.9|1623.2|1622.2|1620.9|1619.9|0
1616074800000|2021-03-18 13:40:00|1622|1621|1624.2|1623.2|1624.3|1623.3|1621.7|1620.7|0
1616075100000|2021-03-18 13:45:00|1624|1623|1623|1622|1624|1623|1623|1622|0
1616075400000|2021-03-18 13:50:00|1622.9|1621.9|1628.9|1627.9|1629.4|1628.4|1622.9|1621.9|0
1616075700000|2021-03-18 13:55:00|1629.2|1628.2|1632.3|1631.3|1632.3|1631.3|1628.9|1627.9|0
1616076000000|2021-03-18 14:00:00|1632.2|1631.2|1630.5|1629.5|1632.3|1631.3|1629.5|1628.5|16
1616076300000|2021-03-18 14:05:00|1630.8|1629.8|1627.8|1626.8|1630.9|1629.9|1626|1625|129
1616076600000|2021-03-18 14:10:00|1627.7|1626.7|1625.3|1624.3|1627.7|1626.7|1624.5|1623.5|0
1616076900000|2021-03-18 14:15:00|1625.4|1624.4|1625.8|1624.8|1626|1625|1624.4|1623.4|0
1616077200000|2021-03-18 14:20:00|1625.9|1624.9|1624.4|1623.4|1626|1625|1623.9|1622.9|0
1616077500000|2021-03-18 14:25:00|1623.9|1622.9|1626|1625|1627.5|1626.5|1623.9|1622.9|0
1616077800000|2021-03-18 14:30:00|1626.2|1625.2|1624.5|1623.5|1626.2|1625.2|1622.3|1621.3|0
1616078100000|2021-03-18 14:35:00|1624.4|1623.4|1624.9|1623.9|1625.4|1624.4|1624.3|1623.3|0
1616078400000|2021-03-18 14:40:00|1625|1624|1624|1623|1625.3|1624.3|1624|1623|0
1616078700000|2021-03-18 14:45:00|1624.2|1623.2|1624.8|1623.8|1625.3|1624.3|1624|1623|0
1616079000000|2021-03-18 14:50:00|1624.9|1623.9|1627|1626|1627.2|1626.2|1624.8|1623.8|0
1616079300000|2021-03-18 14:55:00|1627.2|1626.2|1624.7|1623.7|1628.3|1627.3|1624.7|1623.7|0
1616079600000|2021-03-18 15:00:00|1624.9|1623.9|1625.9|1624.9|1626.4|1625.4|1624.9|1623.9|0
1616079900000|2021-03-18 15:05:00|1626|1625|1628.5|1627.5|1629|1628|1625.9|1624.9|0
1616080200000|2021-03-18 15:10:00|1628.4|1627.4|1628.7|1627.7|1629.9|1628.9|1627.4|1626.4|0
1616080500000|2021-03-18 15:15:00|1628.9|1627.9|1629.2|1628.2|1629.9|1628.9|1628.4|1627.4|0
1616080800000|2021-03-18 15:20:00|1629|1628|1629.8|1628.8|1629.9|1628.9|1628.4|1627.4|0
1616081100000|2021-03-18 15:25:00|1629.9|1628.9|1632|1631|1632|1631|1629.9|1628.9|0
1616081400000|2021-03-18 15:30:00|1632.2|1631.2|1629.9|1628.9|1632.2|1631.2|1629.9|1628.9|1
1616081700000|2021-03-18 15:35:00|1629.8|1628.8|1630.9|1629.9|1631.3|1630.3|1629.3|1628.3|55
1616082000000|2021-03-18 15:40:00|1630.7|1629.7|1631.4|1630.4|1631.4|1630.4|1629.9|1628.9|0
1616082300000|2021-03-18 15:45:00|1631.7|1630.7|1631.2|1630.2|1631.7|1630.7|1630.9|1629.9|0
1616082600000|2021-03-18 15:50:00|1630.9|1629.9|1632|1631|1632.2|1631.2|1630.7|1629.7|3
1616144700000|2021-03-19 09:05:00|1638.6|1638.6|1633.4|1632.4|1638.6|1638.6|1633.4|1632.4|0
1616145000000|2021-03-19 09:10:00|1633.2|1632.2|1633.5|1632.5|1633.9|1632.9|1630.6|1629.6|1
1616145300000|2021-03-19 09:15:00|1633.1|1632.1|1633.5|1632.5|1634.1|1633.1|1633.1|1632.1|0
1616145600000|2021-03-19 09:20:00|1633.6|1632.6|1633.5|1632.5|1634.2|1633.2|1633.1|1632.1|0
1616145900000|2021-03-19 09:25:00|1633.2|1632.2|1634.2|1633.2|1634.2|1633.2|1632.6|1631.6|0
1616146200000|2021-03-19 09:30:00|1634.1|1633.1|1636.9|1635.9|1636.9|1635.9|1633.7|1632.7|0
1616146500000|2021-03-19 09:35:00|1637.2|1636.2|1637.4|1636.4|1639.6|1638.6|1636.5|1635.5|0
1616146800000|2021-03-19 09:40:00|1637.2|1636.2|1635.5|1634.5|1637.2|1636.2|1633.9|1632.9|0
1616147100000|2021-03-19 09:45:00|1635.6|1634.6|1633.1|1632.1|1636|1635|1633.1|1632.1|0
1616147400000|2021-03-19 09:50:00|1633|1632|1634.4|1633.4|1634.4|1633.4|1633|1632|0
1616147700000|2021-03-19 09:55:00|1635|1634|1635.5|1634.5|1635.5|1634.5|1633.9|1632.9|0
1616148000000|2021-03-19 10:00:00|1635.4|1634.4|1635.5|1634.5|1635.6|1634.6|1634.9|1633.9|0
1616148300000|2021-03-19 10:05:00|1635.4|1634.4|1635.6|1634.6|1635.9|1634.9|1634.9|1633.9|0
1616148600000|2021-03-19 10:10:00|1635.5|1634.5|1634.1|1633.1|1635.6|1634.6|1633.7|1632.7|0
1616148900000|2021-03-19 10:15:00|1634.2|1633.2|1633.9|1632.9|1634.4|1633.4|1632.5|1631.5|0
1616149200000|2021-03-19 10:20:00|1633.7|1632.7|1633.7|1632.7|1634.2|1633.2|1633.2|1632.2|0
1616149500000|2021-03-19 10:25:00|1633.6|1632.6|1635.4|1634.4|1635.4|1634.4|1633.5|1632.5|0
1616149800000|2021-03-19 10:30:00|1635.1|1634.1|1634.4|1633.4|1635.1|1634.1|1633.7|1632.7|0
1616150100000|2021-03-19 10:35:00|1634.2|1633.2|1634.1|1633.1|1635.5|1634.5|1633.9|1632.9|0
1616150400000|2021-03-19 10:40:00|1634.2|1633.2|1633.6|1632.6|1634.4|1633.4|1633.5|1632.5|0
1616150700000|2021-03-19 10:45:00|1633.7|1632.7|1633.6|1632.6|1634.7|1633.7|1633.5|1632.5|0
1616151000000|2021-03-19 10:50:00|1633.4|1632.4|1636.7|1635.7|1636.9|1635.9|1633.2|1632.2|0
1616151300000|2021-03-19 10:55:00|1636.9|1635.9|1637.4|1636.4|1638|1637|1636.6|1635.6|0
1616151600000|2021-03-19 11:00:00|1637.2|1636.2|1637.2|1636.2|1637.4|1636.4|1635.1|1634.1|0
1616151900000|2021-03-19 11:05:00|1637.4|1636.4|1637.5|1636.5|1638.5|1637.5|1636.4|1635.4|0
1616152200000|2021-03-19 11:10:00|1637.4|1636.4|1635.5|1634.5|1637.4|1636.4|1635.5|1634.5|0
1616152500000|2021-03-19 11:15:00|1635.4|1634.4|1635.5|1634.5|1635.6|1634.6|1635.4|1634.4|0
1616152800000|2021-03-19 11:20:00|1635.4|1634.4|1634.4|1633.4|1635.5|1634.5|1634.4|1633.4|0
1616153100000|2021-03-19 11:25:00|1634.5|1633.5|1634.7|1633.7|1635|1634|1633.5|1632.5|0
1616153400000|2021-03-19 11:30:00|1634.9|1633.9|1634.9|1633.9|1635|1634|1634.2|1633.2|0
1616153700000|2021-03-19 11:35:00|1635.1|1634.1|1635.4|1634.4|1636.2|1635.2|1634.9|1633.9|0
1616154000000|2021-03-19 11:40:00|1635.1|1634.1|1635.6|1634.6|1636.2|1635.2|1634.9|1633.9|0
1616154300000|2021-03-19 11:45:00|1636.2|1635.2|1635.6|1634.6|1636.2|1635.2|1635.5|1634.5|0
1616154600000|2021-03-19 11:50:00|1635.5|1634.5|1636.1|1635.1|1636.7|1635.7|1635.5|1634.5|0
1616154900000|2021-03-19 11:55:00|1636.2|1635.2|1635.1|1634.1|1636.2|1635.2|1634.9|1633.9|0
1616155200000|2021-03-19 12:00:00|1635|1634|1635.1|1634.1|1635.5|1634.5|1634.9|1633.9|0
1616155500000|2021-03-19 12:05:00|1635|1634|1634.4|1633.4|1635.1|1634.1|1634.4|1633.4|0
1616155800000|2021-03-19 12:10:00|1634.2|1633.2|1633.6|1632.6|1634.2|1633.2|1632.4|1631.4|0
1616156100000|2021-03-19 12:15:00|1633.7|1632.7|1633.6|1632.6|1634.2|1633.2|1633.6|1632.6|0
1616156400000|2021-03-19 12:20:00|1633.5|1632.5|1635|1634|1635|1634|1633|1632|0
1616156700000|2021-03-19 12:25:00|1634.9|1633.9|1634.7|1633.7|1635|1634|1633.7|1632.7|0
1616157000000|2021-03-19 12:30:00|1635|1634|1651|1650|1693.2|1692.2|1595.7|1594.7|0
1616157300000|2021-03-19 12:35:00|1693.2|1692.2|1636|1635|1693.2|1692.2|1633.1|1632.1|1
1616157600000|2021-03-19 12:40:00|1636.1|1635.1|1636.7|1635.7|1637.2|1636.2|1635.5|1634.5|0
1616157900000|2021-03-19 12:45:00|1637.2|1636.2|1637.7|1636.7|1637.7|1636.7|1636.6|1635.6|0
1616158200000|2021-03-19 12:50:00|1637.5|1636.5|1636.2|1635.2|1638.1|1637.1|1635.8|1634.8|3
1616158500000|2021-03-19 12:55:00|1635.8|1634.8|1635.5|1634.5|1636.4|1635.4|1635.4|1634.4|0
1616158800000|2021-03-19 13:00:00|1634.7|1633.7|1633.9|1632.9|1635|1634|1632|1631|0
1616159100000|2021-03-19 13:05:00|1634.2|1633.2|1633.3|1632.3|1635|1634|1633.3|1632.3|0
1616159400000|2021-03-19 13:10:00|1633|1632|1632.9|1631.9|1633|1632|1632|1631|0
1616159700000|2021-03-19 13:15:00|1633|1632|1633|1632|1634.2|1633.2|1632.7|1631.7|1
1616160000000|2021-03-19 13:20:00|1632.9|1631.9|1630.9|1629.9|1633|1632|1630|1629|25
1616160300000|2021-03-19 13:25:00|1630.8|1629.8|1627.7|1626.7|1631|1630|1627.4|1626.4|0
1616160600000|2021-03-19 13:30:00|1627.5|1626.5|1631.7|1630.7|1631.7|1630.7|1627.2|1626.2|0
1616160900000|2021-03-19 13:35:00|1631.9|1630.9|1632.4|1631.4|1634|1633|1631.8|1630.8|0
1616161200000|2021-03-19 13:40:00|1632.3|1631.3|1630|1629|1632.4|1631.4|1629.9|1628.9|1
1616161500000|2021-03-19 13:45:00|1629.5|1628.5|1626.5|1625.5|1629.5|1628.5|1626|1625|1
1616161800000|2021-03-19 13:50:00|1626.4|1625.4|1624.5|1623.5|1630.2|1629.2|1624.4|1623.4|15
1616162100000|2021-03-19 13:55:00|1624.4|1623.4|1624|1623|1625.8|1624.8|1623|1622|0
1616162400000|2021-03-19 14:00:00|1623.9|1622.9|1621|1620|1624.2|1623.2|1620.8|1619.8|0
1616162700000|2021-03-19 14:05:00|1621.2|1620.2|1624.7|1623.7|1624.9|1623.9|1620.9|1619.9|0
1616163000000|2021-03-19 14:10:00|1624.8|1623.8|1625.3|1624.3|1625.4|1624.4|1623.4|1622.4|0
1616163300000|2021-03-19 14:15:00|1625.2|1624.2|1627.4|1626.4|1627.4|1626.4|1623.4|1622.4|0
1616163600000|2021-03-19 14:20:00|1627.8|1626.8|1627.7|1626.7|1629.2|1628.2|1627.3|1626.3|0
1616163900000|2021-03-19 14:25:00|1627.8|1626.8|1628.2|1627.2|1628.4|1627.4|1626.8|1625.8|0
1616164200000|2021-03-19 14:30:00|1628.3|1627.3|1627.2|1626.2|1629.7|1628.7|1626.7|1625.7|0
1616164500000|2021-03-19 14:35:00|1627.3|1626.3|1628.7|1627.7|1628.7|1627.7|1626.2|1625.2|0
1616164800000|2021-03-19 14:40:00|1629|1628|1632.3|1631.3|1632.4|1631.4|1628.7|1627.7|0
1616165100000|2021-03-19 14:45:00|1632.4|1631.4|1631.5|1630.5|1632.4|1631.4|1629.9|1628.9|0
1616165400000|2021-03-19 14:50:00|1631.7|1630.7|1635.8|1634.8|1635.9|1634.9|1631.7|1630.7|2
1616165700000|2021-03-19 14:55:00|1635.9|1634.9|1637.2|1636.2|1638.2|1637.2|1635.5|1634.5|0
1616166000000|2021-03-19 15:00:00|1637.4|1636.4|1638.7|1637.7|1639.8|1638.8|1637.4|1636.4|0
1616166300000|2021-03-19 15:05:00|1638.5|1637.5|1635|1634|1638.9|1637.9|1635|1634|2
1616166600000|2021-03-19 15:10:00|1635.2|1634.2|1634.9|1633.9|1636.9|1635.9|1634.4|1633.4|0
1616166900000|2021-03-19 15:15:00|1635|1634|1636|1635|1636.2|1635.2|1635|1634|0
1616167200000|2021-03-19 15:20:00|1635.9|1634.9|1633.9|1632.9|1635.9|1634.9|1633.8|1632.8|0
1616167500000|2021-03-19 15:25:00|1633.8|1632.8|1633.9|1632.9|1634.2|1633.2|1631.8|1630.8|0
1616167800000|2021-03-19 15:30:00|1633.8|1632.8|1633|1632|1633.9|1632.9|1632.5|1631.5|0
1616168100000|2021-03-19 15:35:00|1633.2|1632.2|1633|1632|1634.2|1633.2|1632.7|1631.7|1
1616168400000|2021-03-19 15:40:00|1633.3|1632.3|1634.3|1633.3|1634.5|1633.5|1633.3|1632.3|0
1616168700000|2021-03-19 15:45:00|1634.2|1633.2|1634.9|1633.9|1634.9|1633.9|1633.7|1632.7|0
1616169000000|2021-03-19 15:50:00|1634.8|1633.8|1636.5|1635.5|1636.9|1635.9|1634.3|1633.3|9
1616402700000|2021-03-22 08:45:00|1639.9|1638.9|1641.2|1640.2|1641.2|1640.2|1639.7|1638.7|0
1616403000000|2021-03-22 08:50:00|1641.3|1640.3|1642.9|1641.9|1643.5|1642.5|1640.2|1639.2|5
1616403300000|2021-03-22 08:55:00|1642.4|1641.4|1642.2|1641.2|1643.7|1642.7|1641.4|1640.4|0
1616403600000|2021-03-22 09:00:00|1642|1641|1641.4|1640.4|1643.2|1642.2|1640.9|1639.9|0
1616403900000|2021-03-22 09:05:00|1641.7|1640.7|1641.9|1640.9|1642.9|1641.9|1640.7|1639.7|0
1616404200000|2021-03-22 09:10:00|1642.2|1641.2|1640.2|1639.2|1642.2|1641.2|1640.2|1639.2|0
1616404500000|2021-03-22 09:15:00|1640.4|1639.4|1641.7|1640.7|1642.2|1641.2|1640.4|1639.4|0
1616404800000|2021-03-22 09:20:00|1641.4|1640.4|1641.7|1640.7|1641.9|1640.9|1640.7|1639.7|0
1616405100000|2021-03-22 09:25:00|1641.9|1640.9|1640.9|1639.9|1641.9|1640.9|1640.2|1639.2|0
1616405400000|2021-03-22 09:30:00|1640.7|1639.7|1641.4|1640.4|1642.2|1641.2|1639.9|1638.9|0
1616405700000|2021-03-22 09:35:00|1641.2|1640.2|1641.4|1640.4|1642.2|1641.2|1640.9|1639.9|0
1616406000000|2021-03-22 09:40:00|1640.9|1639.9|1642.9|1641.9|1643.2|1642.2|1640.7|1639.7|0
1616406300000|2021-03-22 09:45:00|1643.2|1642.2|1643.2|1642.2|1643.4|1642.4|1642.2|1641.2|0
1616406600000|2021-03-22 09:50:00|1643.4|1642.4|1642.9|1641.9|1643.9|1642.9|1642.2|1641.2|0
1616406900000|2021-03-22 09:55:00|1643.2|1642.2|1644.7|1643.7|1644.9|1643.9|1642.4|1641.4|0
1616407200000|2021-03-22 10:00:00|1644.9|1643.9|1645.7|1644.7|1645.7|1644.7|1644.2|1643.2|0
1616407500000|2021-03-22 10:05:00|1645.4|1644.4|1644.4|1643.4|1645.9|1644.9|1643.7|1642.7|0
1616407800000|2021-03-22 10:10:00|1644.7|1643.7|1644.7|1643.7|1644.9|1643.9|1644.4|1643.4|0
1616408100000|2021-03-22 10:15:00|1644.9|1643.9|1644.4|1643.4|1645.4|1644.4|1644.4|1643.4|0
1616408400000|2021-03-22 10:20:00|1644.2|1643.2|1644.9|1643.9|1645.2|1644.2|1643.9|1642.9|0
1616408700000|2021-03-22 10:25:00|1645.2|1644.2|1645.2|1644.2|1645.4|1644.4|1644.4|1643.4|1
1616409000000|2021-03-22 10:30:00|1644.9|1643.9|1643.4|1642.4|1644.9|1643.9|1643.2|1642.2|0
1616409300000|2021-03-22 10:35:00|1643.2|1642.2|1642.7|1641.7|1643.4|1642.4|1642.4|1641.4|0
1616409600000|2021-03-22 10:40:00|1642.5|1641.5|1643.7|1642.7|1643.7|1642.7|1642.4|1641.4|0
1616409900000|2021-03-22 10:45:00|1643.9|1642.9|1645.4|1644.4|1645.4|1644.4|1643.7|1642.7|0
1616410200000|2021-03-22 10:50:00|1645.7|1644.7|1646.4|1645.4|1646.9|1645.9|1645.4|1644.4|0
1616410500000|2021-03-22 10:55:00|1646.7|1645.7|1648.2|1647.2|1648.2|1647.2|1646.7|1645.7|0
1616410800000|2021-03-22 11:00:00|1647.9|1646.9|1649.9|1648.9|1649.9|1648.9|1647.7|1646.7|0
1616411100000|2021-03-22 11:05:00|1649.7|1648.7|1651.2|1650.2|1651.3|1650.3|1649.7|1648.7|0
1616411400000|2021-03-22 11:10:00|1651|1650|1651.7|1650.7|1651.7|1650.7|1649.4|1648.4|2
1616411700000|2021-03-22 11:15:00|1651.9|1650.9|1651.4|1650.4|1651.9|1650.9|1650.9|1649.9|0
1616412000000|2021-03-22 11:20:00|1651.2|1650.2|1650.7|1649.7|1651.7|1650.7|1649.9|1648.9|0
1616412300000|2021-03-22 11:25:00|1650.4|1649.4|1651.9|1650.9|1651.9|1650.9|1650.4|1649.4|0
1616412600000|2021-03-22 11:30:00|1651.7|1650.7|1650.7|1649.7|1651.9|1650.9|1649.4|1648.4|0
1616412900000|2021-03-22 11:35:00|1650.9|1649.9|1650.9|1649.9|1651.4|1650.4|1650.2|1649.2|0
1616413200000|2021-03-22 11:40:00|1650.7|1649.7|1649.4|1648.4|1650.9|1649.9|1648.9|1647.9|0
1616413500000|2021-03-22 11:45:00|1649.9|1648.9|1650.7|1649.7|1650.9|1649.9|1649.9|1648.9|0
1616413800000|2021-03-22 11:50:00|1650.9|1649.9|1650.4|1649.4|1650.9|1649.9|1649.9|1648.9|0
1616414100000|2021-03-22 11:55:00|1650.2|1649.2|1650.7|1649.7|1651.2|1650.2|1649.9|1648.9|0
1616414400000|2021-03-22 12:00:00|1650.2|1649.2|1647.9|1646.9|1650.7|1649.7|1647.9|1646.9|0
1616414700000|2021-03-22 12:05:00|1647.7|1646.7|1647.2|1646.2|1647.9|1646.9|1646.2|1645.2|0
1616415000000|2021-03-22 12:10:00|1646.9|1645.9|1647.2|1646.2|1647.2|1646.2|1646.4|1645.4|0
1616415300000|2021-03-22 12:15:00|1646.9|1645.9|1646.4|1645.4|1647.7|1646.7|1646.2|1645.2|0
1616415600000|2021-03-22 12:20:00|1646.7|1645.7|1646.9|1645.9|1647.2|1646.2|1645.9|1644.9|6
1616415900000|2021-03-22 12:25:00|1646.7|1645.7|1646.4|1645.4|1646.9|1645.9|1645.9|1644.9|0
1616416200000|2021-03-22 12:30:00|1646.9|1645.9|1645.7|1644.7|1646.9|1645.9|1645.4|1644.4|0
1616416500000|2021-03-22 12:35:00|1645.9|1644.9|1645.4|1644.4|1646.2|1645.2|1645.4|1644.4|0
1616416800000|2021-03-22 12:40:00|1645.2|1644.2|1645.2|1644.2|1645.7|1644.7|1644.7|1643.7|0
1616417100000|2021-03-22 12:45:00|1645.3|1644.3|1645.4|1644.4|1646.2|1645.2|1645|1644|0
1616417400000|2021-03-22 12:50:00|1645.7|1644.7|1645.3|1644.3|1645.9|1644.9|1645|1644|0
1616417700000|2021-03-22 12:55:00|1645.4|1644.4|1645.7|1644.7|1645.7|1644.7|1645.2|1644.2|0
1616418000000|2021-03-22 13:00:00|1645.9|1644.9|1647|1646|1647|1646|1645.7|1644.7|8
1616418300000|2021-03-22 13:05:00|1647.2|1646.2|1646.6|1645.6|1647.2|1646.2|1645.4|1644.4|0
1616418600000|2021-03-22 13:10:00|1646.7|1645.7|1646.6|1645.6|1646.9|1645.9|1646.4|1645.4|0
1616418900000|2021-03-22 13:15:00|1646.4|1645.4|1647.7|1646.7|1647.9|1646.9|1646.3|1645.3|0
1616419200000|2021-03-22 13:20:00|1647.8|1646.8|1647.7|1646.7|1648.1|1647.1|1647.4|1646.4|0
1616419500000|2021-03-22 13:25:00|1647.8|1646.8|1647.1|1646.1|1647.8|1646.8|1646.6|1645.6|0
1616419800000|2021-03-22 13:30:00|1646.9|1645.9|1649.4|1648.4|1650.8|1649.8|1646.9|1645.9|0
1616420100000|2021-03-22 13:35:00|1649.3|1648.3|1649.3|1648.3|1649.9|1648.9|1647.7|1646.7|0
1616420400000|2021-03-22 13:40:00|1649.4|1648.4|1649.9|1648.9|1650.2|1649.2|1649.3|1648.3|0
1616420700000|2021-03-22 13:45:00|1650.1|1649.1|1650.1|1649.1|1650.3|1649.3|1649.6|1648.6|0
1616421000000|2021-03-22 13:50:00|1650.2|1649.2|1651.3|1650.3|1651.4|1650.4|1650.1|1649.1|0
1616421300000|2021-03-22 13:55:00|1651.1|1650.1|1648.8|1647.8|1651.6|1650.6|1648.6|1647.6|0
1616421600000|2021-03-22 14:00:00|1649.1|1648.1|1650.7|1649.7|1650.7|1649.7|1648.9|1647.9|0
1616421900000|2021-03-22 14:05:00|1650.6|1649.6|1650.7|1649.7|1651.1|1650.1|1649.9|1648.9|0
1616422200000|2021-03-22 14:10:00|1650.6|1649.6|1650.8|1649.8|1650.9|1649.9|1649.8|1648.8|0
1616422500000|2021-03-22 14:15:00|1650.9|1649.9|1651.8|1650.8|1652.7|1651.7|1650.8|1649.8|0
1616422800000|2021-03-22 14:20:00|1652.1|1651.1|1651.1|1650.1|1652.3|1651.3|1650.1|1649.1|0
1616423100000|2021-03-22 14:25:00|1651.2|1650.2|1652.4|1651.4|1652.9|1651.9|1651.2|1650.2|0
1616423400000|2021-03-22 14:30:00|1652.6|1651.6|1652.6|1651.6|1652.6|1651.6|1651.2|1650.2|0
1616423700000|2021-03-22 14:35:00|1652.4|1651.4|1652.2|1651.2|1652.6|1651.6|1650.9|1649.9|20
1616424000000|2021-03-22 14:40:00|1652.6|1651.6|1653.3|1652.3|1653.4|1652.4|1651.7|1650.7|0
1616424300000|2021-03-22 14:45:00|1653.2|1652.2|1651.6|1650.6|1654.1|1653.1|1651.3|1650.3|13
1616424600000|2021-03-22 14:50:00|1651.7|1650.7|1651.7|1650.7|1652.2|1651.2|1651.3|1650.3|0
1616424900000|2021-03-22 14:55:00|1651.6|1650.6|1649.6|1648.6|1651.7|1650.7|1648.9|1647.9|1
1616425200000|2021-03-22 15:00:00|1649.8|1648.8|1646.6|1645.6|1650.1|1649.1|1646.6|1645.6|0
1616425500000|2021-03-22 15:05:00|1646.7|1645.7|1647.3|1646.3|1647.9|1646.9|1646.1|1645.1|0
1616425800000|2021-03-22 15:10:00|1647.6|1646.6|1646.3|1645.3|1648.8|1647.8|1646.2|1645.2|0
1616426100000|2021-03-22 15:15:00|1646.2|1645.2|1648.1|1647.1|1649.1|1648.1|1645.9|1644.9|0
1616426400000|2021-03-22 15:20:00|1648.2|1647.2|1647.3|1646.3|1648.8|1647.8|1647.1|1646.1|1
1616426700000|2021-03-22 15:25:00|1647.2|1646.2|1647.1|1646.1|1647.6|1646.6|1646.6|1645.6|0
1616427000000|2021-03-22 15:30:00|1647.3|1646.3|1647.9|1646.9|1648.1|1647.1|1647.1|1646.1|0
1616427300000|2021-03-22 15:35:00|1648.1|1647.1|1647.8|1646.8|1648.2|1647.2|1646.7|1645.7|0
1616427600000|2021-03-22 15:40:00|1648.1|1647.1|1648.1|1647.1|1648.8|1647.8|1647.7|1646.7|0
1616427900000|2021-03-22 15:45:00|1648.2|1647.2|1648.9|1647.9|1649.1|1648.1|1648.2|1647.2|0
1616428200000|2021-03-22 15:50:00|1648.8|1647.8|1651.1|1650.1|1651.1|1650.1|1648.6|1647.6|16
1616486400000|2021-03-23 08:00:00|1645.4|1644.4|1643.9|1642.9|1645.4|1644.4|1643.6|1642.6|0
1616486700000|2021-03-23 08:05:00|1644.2|1643.2|1640.4|1639.4|1646.1|1645.1|1636.2|1635.2|1
1616487000000|2021-03-23 08:10:00|1640.1|1639.1|1647.1|1646.1|1647.3|1646.3|1639.6|1638.6|0
1616487300000|2021-03-23 08:15:00|1646.8|1645.8|1644.9|1643.9|1648.6|1647.6|1644.8|1643.8|0
1616487600000|2021-03-23 08:20:00|1644.8|1643.8|1646.7|1645.7|1647.3|1646.3|1643.7|1642.7|0
1616487900000|2021-03-23 08:25:00|1646.6|1645.6|1651.6|1650.6|1651.8|1650.8|1646.3|1645.3|0
1616488200000|2021-03-23 08:30:00|1651.4|1650.4|1650.7|1649.7|1653.1|1652.1|1650.4|1649.4|1
1616488500000|2021-03-23 08:35:00|1650.8|1649.8|1651.1|1650.1|1652.8|1651.8|1650.7|1649.7|1
1616488800000|2021-03-23 08:40:00|1650.8|1649.8|1649.1|1648.1|1651.3|1650.3|1648.8|1647.8|0
1616489100000|2021-03-23 08:45:00|1649.3|1648.3|1647.6|1646.6|1649.8|1648.8|1647.3|1646.3|0
1616489400000|2021-03-23 08:50:00|1647.4|1646.4|1649.2|1648.2|1649.3|1648.3|1646.7|1645.7|0
1616489700000|2021-03-23 08:55:00|1649.3|1648.3|1649.3|1648.3|1651.2|1650.2|1649.1|1648.1|0
1616490000000|2021-03-23 09:00:00|1649.2|1648.2|1649.8|1648.8|1651.6|1650.6|1648.6|1647.6|0
1616490300000|2021-03-23 09:05:00|1649.7|1648.7|1649.4|1648.4|1650.8|1649.8|1649.3|1648.3|0
1616490600000|2021-03-23 09:10:00|1649.6|1648.6|1648.3|1647.3|1649.8|1648.8|1647.4|1646.4|0
1616490900000|2021-03-23 09:15:00|1648.4|1647.4|1644.4|1643.4|1648.9|1647.9|1644.4|1643.4|0
1616491200000|2021-03-23 09:20:00|1644.6|1643.6|1644.4|1643.4|1645.3|1644.3|1644.1|1643.1|1
1616491500000|2021-03-23 09:25:00|1644.3|1643.3|1643.9|1642.9|1645.1|1644.1|1643.8|1642.8|0
1616491800000|2021-03-23 09:30:00|1643.8|1642.8|1642.1|1641.1|1644.6|1643.6|1641.6|1640.6|0
1616492100000|2021-03-23 09:35:00|1641.9|1640.9|1640.1|1639.1|1641.9|1640.9|1639.9|1638.9|0
1616492400000|2021-03-23 09:40:00|1640.2|1639.2|1643.7|1642.7|1644.2|1643.2|1640.1|1639.1|0
1616492700000|2021-03-23 09:45:00|1643.6|1642.6|1643.4|1642.4|1645.3|1644.3|1643.1|1642.1|0
1616493000000|2021-03-23 09:50:00|1643.3|1642.3|1642.1|1641.1|1643.6|1642.6|1642.1|1641.1|0
1616493300000|2021-03-23 09:55:00|1642.2|1641.2|1641.6|1640.6|1642.8|1641.8|1641.2|1640.2|0
1616493600000|2021-03-23 10:00:00|1641.7|1640.7|1639.7|1638.7|1641.7|1640.7|1639.6|1638.6|0
1616493900000|2021-03-23 10:05:00|1639.6|1638.6|1639.7|1638.7|1639.9|1638.9|1639.1|1638.1|0
1616494200000|2021-03-23 10:10:00|1639.6|1638.6|1638.9|1637.9|1640.1|1639.1|1638.6|1637.6|0
1616494500000|2021-03-23 10:15:00|1638.8|1637.8|1639.3|1638.3|1639.9|1638.9|1638.8|1637.8|0
1616494800000|2021-03-23 10:20:00|1639.4|1638.4|1638.4|1637.4|1639.8|1638.8|1638.3|1637.3|0
1616495100000|2021-03-23 10:25:00|1638.6|1637.6|1639.3|1638.3|1639.7|1638.7|1637.3|1636.3|0
1616495400000|2021-03-23 10:30:00|1639.6|1638.6|1640.6|1639.6|1640.6|1639.6|1639.3|1638.3|0
1616495700000|2021-03-23 10:35:00|1640.4|1639.4|1639.7|1638.7|1641.3|1640.3|1639.7|1638.7|13
1616496000000|2021-03-23 10:40:00|1639.6|1638.6|1640.8|1639.8|1640.8|1639.8|1639.4|1638.4|0
1616496300000|2021-03-23 10:45:00|1640.9|1639.9|1642.1|1641.1|1642.3|1641.3|1640.9|1639.9|0
1616496600000|2021-03-23 10:50:00|1641.9|1640.9|1641.6|1640.6|1642.7|1641.7|1641.6|1640.6|0
1616496900000|2021-03-23 10:55:00|1641.8|1640.8|1642.6|1641.6|1643.1|1642.1|1641.6|1640.6|0
1616497200000|2021-03-23 11:00:00|1642.7|1641.7|1644.6|1643.6|1644.8|1643.8|1642.6|1641.6|0
1616497500000|2021-03-23 11:05:00|1644.2|1643.2|1644.2|1643.2|1645.3|1644.3|1643.4|1642.4|0
1616497800000|2021-03-23 11:10:00|1643.8|1642.8|1644.3|1643.3|1644.8|1643.8|1643.8|1642.8|0
1616498100000|2021-03-23 11:15:00|1644.6|1643.6|1645.2|1644.2|1645.7|1644.7|1643.6|1642.6|1
1616498400000|2021-03-23 11:20:00|1645.3|1644.3|1644.8|1643.8|1645.9|1644.9|1644.3|1643.3|1
1616498700000|2021-03-23 11:25:00|1644.6|1643.6|1648.6|1647.6|1648.8|1647.8|1644.6|1643.6|0
1616499000000|2021-03-23 11:30:00|1648.8|1647.8|1647.3|1646.3|1650.1|1649.1|1646.6|1645.6|0
1616499300000|2021-03-23 11:35:00|1647.6|1646.6|1648.8|1647.8|1648.8|1647.8|1647.6|1646.6|0
1616499600000|2021-03-23 11:40:00|1649.1|1648.1|1648.6|1647.6|1649.3|1648.3|1648.1|1647.1|0
1616499900000|2021-03-23 11:45:00|1648.8|1647.8|1648.3|1647.3|1649.6|1648.6|1648.1|1647.1|2
1616500200000|2021-03-23 11:50:00|1648.4|1647.4|1646.4|1645.4|1648.4|1647.4|1646.3|1645.3|20
1616500500000|2021-03-23 11:55:00|1646.3|1645.3|1645.8|1644.8|1646.3|1645.3|1645.6|1644.6|0
1616500800000|2021-03-23 12:00:00|1645.7|1644.7|1645.8|1644.8|1646.4|1645.4|1645.7|1644.7|1
1616501100000|2021-03-23 12:05:00|1646.1|1645.1|1646.6|1645.6|1647.3|1646.3|1645.8|1644.8|0
1616501400000|2021-03-23 12:10:00|1646.4|1645.4|1647.7|1646.7|1647.8|1646.8|1646.4|1645.4|0
1616501700000|2021-03-23 12:15:00|1647.9|1646.9|1648.7|1647.7|1649.2|1648.2|1647.8|1646.8|1
1616502000000|2021-03-23 12:20:00|1648.6|1647.6|1647.6|1646.6|1649.4|1648.4|1647.6|1646.6|0
1616502300000|2021-03-23 12:25:00|1647.4|1646.4|1647.4|1646.4|1648.3|1647.3|1646.3|1645.3|0
1616502600000|2021-03-23 12:30:00|1647.3|1646.3|1647.2|1646.2|1647.3|1646.3|1645.9|1644.9|0
1616502900000|2021-03-23 12:35:00|1647.3|1646.3|1645.3|1644.3|1647.7|1646.7|1644.8|1643.8|0
1616503200000|2021-03-23 12:40:00|1645.4|1644.4|1645.7|1644.7|1645.9|1644.9|1644.8|1643.8|0
1616503500000|2021-03-23 12:45:00|1645.8|1644.8|1644.9|1643.9|1645.9|1644.9|1644.8|1643.8|0
1616503800000|2021-03-23 12:50:00|1645.1|1644.1|1646.8|1645.8|1646.8|1645.8|1645.1|1644.1|0
1616504100000|2021-03-23 12:55:00|1647.1|1646.1|1646.1|1645.1|1647.2|1646.2|1645.6|1644.6|0
1616504400000|2021-03-23 13:00:00|1646.2|1645.2|1646.4|1645.4|1647.2|1646.2|1645.9|1644.9|0
1616504700000|2021-03-23 13:05:00|1646.3|1645.3|1647.7|1646.7|1648.3|1647.3|1645.9|1644.9|0
1616505000000|2021-03-23 13:10:00|1647.8|1646.8|1648.1|1647.1|1648.6|1647.6|1647.7|1646.7|0
1616505300000|2021-03-23 13:15:00|1647.9|1646.9|1647.4|1646.4|1648.8|1647.8|1647.4|1646.4|0
1616505600000|2021-03-23 13:20:00|1647.2|1646.2|1647.7|1646.7|1648.4|1647.4|1646.9|1645.9|0
1616505900000|2021-03-23 13:25:00|1647.6|1646.6|1648.4|1647.4|1648.8|1647.8|1646.9|1645.9|0
1616506200000|2021-03-23 13:30:00|1648.8|1647.8|1648.4|1647.4|1650.3|1649.3|1647.8|1646.8|0
1616506500000|2021-03-23 13:35:00|1648.3|1647.3|1646.8|1645.8|1648.3|1647.3|1646.2|1645.2|0
1616506800000|2021-03-23 13:40:00|1646.6|1645.6|1647.7|1646.7|1647.8|1646.8|1646.3|1645.3|0
1616507100000|2021-03-23 13:45:00|1647.3|1646.3|1647.8|1646.8|1649.8|1648.8|1647.3|1646.3|0
1616507400000|2021-03-23 13:50:00|1647.7|1646.7|1645.8|1644.8|1648.1|1647.1|1644.8|1643.8|0
1616507700000|2021-03-23 13:55:00|1645.4|1644.4|1647.1|1646.1|1647.3|1646.3|1645.4|1644.4|0
1616508000000|2021-03-23 14:00:00|1647.3|1646.3|1646.3|1645.3|1648.1|1647.1|1645.9|1644.9|0
1616508300000|2021-03-23 14:05:00|1646.2|1645.2|1648.4|1647.4|1648.4|1647.4|1645.8|1644.8|0
1616508600000|2021-03-23 14:10:00|1648.8|1647.8|1646.9|1645.9|1649.1|1648.1|1646.9|1645.9|0
1616508900000|2021-03-23 14:15:00|1647.1|1646.1|1645.8|1644.8|1647.3|1646.3|1645.8|1644.8|0
1616509200000|2021-03-23 14:20:00|1646.1|1645.1|1647.6|1646.6|1647.6|1646.6|1644.9|1643.9|0
1616509500000|2021-03-23 14:25:00|1647.8|1646.8|1648.3|1647.3|1648.7|1647.7|1647.3|1646.3|0
1616509800000|2021-03-23 14:30:00|1648.4|1647.4|1646.8|1645.8|1648.8|1647.8|1646.7|1645.7|0
1616510100000|2021-03-23 14:35:00|1647.1|1646.1|1643.6|1642.6|1647.8|1646.8|1643.6|1642.6|0
1616510400000|2021-03-23 14:40:00|1643.7|1642.7|1643.2|1642.2|1644.3|1643.3|1642.3|1641.3|0
1616510700000|2021-03-23 14:45:00|1643.4|1642.4|1643.6|1642.6|1644.6|1643.6|1642.9|1641.9|0
1616511000000|2021-03-23 14:50:00|1643.7|1642.7|1648.2|1647.2|1648.4|1647.4|1642.7|1641.7|0
1616511300000|2021-03-23 14:55:00|1648.4|1647.4|1649.8|1648.8|1649.8|1648.8|1647.9|1646.9|0
1616511600000|2021-03-23 15:00:00|1650.1|1649.1|1649.9|1648.9|1650.8|1649.8|1648.8|1647.8|0
1616511900000|2021-03-23 15:05:00|1650.3|1649.3|1647.8|1646.8|1650.4|1649.4|1647.8|1646.8|0
1616512200000|2021-03-23 15:10:00|1647.6|1646.6|1645.4|1644.4|1647.6|1646.6|1645.1|1644.1|0
1616512500000|2021-03-23 15:15:00|1645.1|1644.1|1645.4|1644.4|1645.6|1644.6|1644.4|1643.4|0
1616512800000|2021-03-23 15:20:00|1645.6|1644.6|1645.1|1644.1|1646.5|1645.5|1645.1|1644.1|0
1616513100000|2021-03-23 15:25:00|1645.3|1644.3|1645.8|1644.8|1646.1|1645.1|1645.3|1644.3|0
1616513400000|2021-03-23 15:30:00|1645.6|1644.6|1645.4|1644.4|1645.6|1644.6|1644.6|1643.6|4
1616513700000|2021-03-23 15:35:00|1645.3|1644.3|1642.9|1641.9|1645.6|1644.6|1642.8|1641.8|0
1616514000000|2021-03-23 15:40:00|1642.8|1641.8|1643.9|1642.9|1644.4|1643.4|1642.4|1641.4|0
1616514300000|2021-03-23 15:45:00|1643.6|1642.6|1642.9|1641.9|1643.6|1642.6|1642.1|1641.1|0
1616514600000|2021-03-23 15:50:00|1643.1|1642.1|1642.5|1641.5|1643.9|1642.9|1641.9|1640.9|28
1616572800000|2021-03-24 08:00:00|1631.1|1630.1|1634.4|1633.4|1634.4|1633.4|1630|1629|0
1616573100000|2021-03-24 08:05:00|1634.6|1633.6|1630.3|1629.3|1634.8|1633.8|1629.8|1628.8|0
1616573400000|2021-03-24 08:10:00|1630.4|1629.4|1629|1628|1632.5|1631.5|1628.6|1627.6|3
1616573700000|2021-03-24 08:15:00|1629.3|1628.3|1633.5|1632.5|1633.5|1632.5|1629.3|1628.3|0
1616574000000|2021-03-24 08:20:00|1633.8|1632.8|1633.5|1632.5|1636|1635|1633.5|1632.5|0
1616574300000|2021-03-24 08:25:00|1633.3|1632.3|1632|1631|1634.8|1633.8|1632|1631|0
1616574600000|2021-03-24 08:30:00|1632.3|1631.3|1634|1633|1634.3|1633.3|1632|1631|0
1616574900000|2021-03-24 08:35:00|1634.3|1633.3|1633.8|1632.8|1634.9|1633.9|1633.5|1632.5|0
1616575200000|2021-03-24 08:40:00|1634|1633|1637|1636|1637.3|1636.3|1633.5|1632.5|4
1616575500000|2021-03-24 08:45:00|1637.3|1636.3|1639.3|1638.3|1639.8|1638.8|1637.3|1636.3|0
1616575800000|2021-03-24 08:50:00|1639.5|1638.5|1641.5|1640.5|1641.8|1640.8|1639.5|1638.5|1
1616576100000|2021-03-24 08:55:00|1641.8|1640.8|1639.5|1638.5|1643.3|1642.3|1639.5|1638.5|2
1616576400000|2021-03-24 09:00:00|1639.8|1638.8|1640.5|1639.5|1641.3|1640.3|1639.8|1638.8|0
1616576700000|2021-03-24 09:05:00|1640.8|1639.8|1639.5|1638.5|1642.5|1641.5|1639.5|1638.5|0
1616577000000|2021-03-24 09:10:00|1639.6|1638.6|1637.3|1636.3|1639.6|1638.6|1637.3|1636.3|3
1616577300000|2021-03-24 09:15:00|1637|1636|1634.3|1633.3|1637.8|1636.8|1634.3|1633.3|3
1616577600000|2021-03-24 09:20:00|1634|1633|1632.5|1631.5|1634|1633|1631.3|1630.3|0
1616577900000|2021-03-24 09:25:00|1632.3|1631.3|1631.5|1630.5|1632.8|1631.8|1631.5|1630.5|0
1616578200000|2021-03-24 09:30:00|1631.8|1630.8|1631.3|1630.3|1632.5|1631.5|1630.8|1629.8|5
1616578500000|2021-03-24 09:35:00|1631|1630|1633|1632|1633.1|1632.1|1630.8|1629.8|0
1616578800000|2021-03-24 09:40:00|1633.1|1632.1|1633.1|1632.1|1633.1|1632.1|1631.8|1630.8|0
1616579100000|2021-03-24 09:45:00|1633.3|1632.3|1627.9|1626.9|1633.3|1632.3|1627.9|1626.9|1
1616579400000|2021-03-24 09:50:00|1628.7|1627.7|1626.4|1625.4|1628.7|1627.7|1626.4|1625.4|9
1616579700000|2021-03-24 09:55:00|1626.6|1625.6|1625.2|1624.2|1626.9|1625.9|1625.1|1624.1|0
1616580000000|2021-03-24 10:00:00|1625.3|1624.3|1627.6|1626.6|1627.8|1626.8|1625.2|1624.2|0
1616580300000|2021-03-24 10:05:00|1627.7|1626.7|1629.1|1628.1|1629.1|1628.1|1626.4|1625.4|0
1616580600000|2021-03-24 10:10:00|1628.9|1627.9|1628.1|1627.1|1629.2|1628.2|1628.1|1627.1|0
1616580900000|2021-03-24 10:15:00|1627.9|1626.9|1626.7|1625.7|1628.2|1627.2|1626.7|1625.7|2
1616581200000|2021-03-24 10:20:00|1626.6|1625.6|1625.3|1624.3|1626.6|1625.6|1625.1|1624.1|0
1616581500000|2021-03-24 10:25:00|1625.2|1624.2|1626.3|1625.3|1626.6|1625.6|1625.1|1624.1|0
1616581800000|2021-03-24 10:30:00|1626.2|1625.2|1629.2|1628.2|1629.4|1628.4|1625.9|1624.9|25
1616582100000|2021-03-24 10:35:00|1629.1|1628.1|1630.4|1629.4|1630.6|1629.6|1628.9|1627.9|0
1616582400000|2021-03-24 10:40:00|1630.3|1629.3|1628.8|1627.8|1630.3|1629.3|1628.7|1627.7|0
1616582700000|2021-03-24 10:45:00|1628.7|1627.7|1630.2|1629.2|1630.2|1629.2|1628.6|1627.6|0
1616583000000|2021-03-24 10:50:00|1630.3|1629.3|1628.8|1627.8|1630.3|1629.3|1628.6|1627.6|1
1616583300000|2021-03-24 10:55:00|1628.9|1627.9|1629.8|1628.8|1629.8|1628.8|1628.8|1627.8|0
1616583600000|2021-03-24 11:00:00|1630.1|1629.1|1630.4|1629.4|1630.7|1629.7|1629.8|1628.8|0
1616583900000|2021-03-24 11:05:00|1630.6|1629.6|1632.3|1631.3|1632.4|1631.4|1630.4|1629.4|0
1616584200000|2021-03-24 11:10:00|1632.2|1631.2|1632.3|1631.3|1632.6|1631.6|1631.6|1630.6|0
1616584500000|2021-03-24 11:15:00|1632.4|1631.4|1631.1|1630.1|1632.4|1631.4|1630.9|1629.9|0
1616584800000|2021-03-24 11:20:00|1630.9|1629.9|1631.1|1630.1|1631.6|1630.6|1630.6|1629.6|0
1616585100000|2021-03-24 11:25:00|1631.2|1630.2|1631.6|1630.6|1631.7|1630.7|1630.8|1629.8|0
1616585400000|2021-03-24 11:30:00|1631.8|1630.8|1629.4|1628.4|1631.8|1630.8|1629.4|1628.4|0
1616585700000|2021-03-24 11:35:00|1629.6|1628.6|1628.8|1627.8|1629.6|1628.6|1628.7|1627.7|0
1616586000000|2021-03-24 11:40:00|1628.7|1627.7|1628.9|1627.9|1629.3|1628.3|1628.6|1627.6|0
1616586300000|2021-03-24 11:45:00|1628.8|1627.8|1628.8|1627.8|1629.1|1628.1|1628.3|1627.3|0
1616586600000|2021-03-24 11:50:00|1628.9|1627.9|1629.1|1628.1|1629.8|1628.8|1628.7|1627.7|3
1616586900000|2021-03-24 11:55:00|1629.2|1628.2|1629.2|1628.2|1629.6|1628.6|1628.9|1627.9|0
1616587200000|2021-03-24 12:00:00|1629.1|1628.1|1628.3|1627.3|1629.3|1628.3|1628.3|1627.3|0
1616587500000|2021-03-24 12:05:00|1628.1|1627.1|1627.9|1626.9|1628.2|1627.2|1627.4|1626.4|0
1616587800000|2021-03-24 12:10:00|1628.1|1627.1|1628.9|1627.9|1629.7|1628.7|1628.1|1627.1|2
1616588100000|2021-03-24 12:15:00|1628.8|1627.8|1627.8|1626.8|1629.4|1628.4|1627.7|1626.7|1
1616588400000|2021-03-24 12:20:00|1627.9|1626.9|1628.1|1627.1|1628.8|1627.8|1627.9|1626.9|0
1616588700000|2021-03-24 12:25:00|1628.2|1627.2|1628.1|1627.1|1628.2|1627.2|1627.8|1626.8|0
1616589000000|2021-03-24 12:30:00|1628.3|1627.3|1627.8|1626.8|1628.3|1627.3|1627.8|1626.8|0
1616589300000|2021-03-24 12:35:00|1627.9|1626.9|1629.1|1628.1|1629.1|1628.1|1627.9|1626.9|0
1616589600000|2021-03-24 12:40:00|1629.2|1628.2|1629.3|1628.3|1629.4|1628.4|1627.9|1626.9|0
1616589900000|2021-03-24 12:45:00|1629.4|1628.4|1628.8|1627.8|1629.5|1628.5|1628.5|1627.5|0
1616590200000|2021-03-24 12:50:00|1628.7|1627.7|1631|1630|1631.3|1630.3|1628.5|1627.5|0
1616590500000|2021-03-24 12:55:00|1630.9|1629.9|1629.9|1628.9|1631.2|1630.2|1629.8|1628.8|0
1616590800000|2021-03-24 13:00:00|1629.8|1628.8|1629.4|1628.4|1630.2|1629.2|1629|1628|0
1616591100000|2021-03-24 13:05:00|1629.3|1628.3|1629.4|1628.4|1630|1629|1628.2|1627.2|0
1616591400000|2021-03-24 13:10:00|1629.7|1628.7|1630.2|1629.2|1630.4|1629.4|1629.5|1628.5|0
1616591700000|2021-03-24 13:15:00|1630|1629|1629|1628|1630|1629|1628.9|1627.9|0
1616592000000|2021-03-24 13:20:00|1629.2|1628.2|1628.4|1627.4|1629.5|1628.5|1628|1627|0
1616592300000|2021-03-24 13:25:00|1628.5|1627.5|1628.4|1627.4|1628.8|1627.8|1628|1627|0
1616592600000|2021-03-24 13:30:00|1628.5|1627.5|1625.5|1624.5|1628.5|1627.5|1625.5|1624.5|0
1616592900000|2021-03-24 13:35:00|1625.7|1624.7|1625.4|1624.4|1626.2|1625.2|1624.7|1623.7|0
1616593200000|2021-03-24 13:40:00|1625.2|1624.2|1625.7|1624.7|1626.5|1625.5|1624.7|1623.7|0
1616593500000|2021-03-24 13:45:00|1625.9|1624.9|1624.8|1623.8|1626|1625|1624.5|1623.5|0
1616593800000|2021-03-24 13:50:00|1624.7|1623.7|1620.5|1619.5|1624.7|1623.7|1620.4|1619.4|0
1616594100000|2021-03-24 13:55:00|1620.7|1619.7|1621|1620|1622|1621|1620.7|1619.7|0
1616594400000|2021-03-24 14:00:00|1621.2|1620.2|1622.5|1621.5|1622.8|1621.8|1620.7|1619.7|0
1616594700000|2021-03-24 14:05:00|1622.7|1621.7|1623.9|1622.9|1624.3|1623.3|1622.7|1621.7|0
1616595000000|2021-03-24 14:10:00|1624|1623|1621.3|1620.3|1624|1623|1621.2|1620.2|0
1616595300000|2021-03-24 14:15:00|1621.2|1620.2|1619.8|1618.8|1621.3|1620.3|1619.8|1618.8|0
1616595600000|2021-03-24 14:20:00|1619.7|1618.7|1618.9|1617.9|1620.2|1619.2|1618.9|1617.9|0
1616595900000|2021-03-24 14:25:00|1618.8|1617.8|1618.9|1617.9|1619.2|1618.2|1618.7|1617.7|0
1616596200000|2021-03-24 14:30:00|1618.8|1617.8|1617.7|1616.7|1619.2|1618.2|1617.7|1616.7|0
1616596500000|2021-03-24 14:35:00|1617.9|1616.9|1617.4|1616.4|1618.4|1617.4|1617.2|1616.2|0
1616596800000|2021-03-24 14:40:00|1617.7|1616.7|1619.7|1618.7|1619.9|1618.9|1617.4|1616.4|0
1616597100000|2021-03-24 14:45:00|1619.9|1618.9|1620.4|1619.4|1620.7|1619.7|1619.7|1618.7|20
1616597400000|2021-03-24 14:50:00|1620.7|1619.7|1620.7|1619.7|1620.9|1619.9|1619.9|1618.9|0
1616597700000|2021-03-24 14:55:00|1620.4|1619.4|1619.7|1618.7|1620.4|1619.4|1619.2|1618.2|0
1616598000000|2021-03-24 15:00:00|1619.9|1618.9|1620.7|1619.7|1621.2|1620.2|1619.7|1618.7|0
1616598300000|2021-03-24 15:05:00|1620.4|1619.4|1621.2|1620.2|1622.2|1621.2|1620.4|1619.4|0
1616598600000|2021-03-24 15:10:00|1621.1|1620.1|1619.8|1618.8|1621.1|1620.1|1619|1618|0
1616598900000|2021-03-24 15:15:00|1620.1|1619.1|1620.8|1619.8|1621.3|1620.3|1619.3|1618.3|0
1616599200000|2021-03-24 15:20:00|1620.6|1619.6|1621.1|1620.1|1621.6|1620.6|1619.8|1618.8|0
1616599500000|2021-03-24 15:25:00|1620.8|1619.8|1621.8|1620.8|1622.1|1621.1|1620.6|1619.6|0
1616599800000|2021-03-24 15:30:00|1621.6|1620.6|1622|1621|1622.1|1621.1|1621.1|1620.1|0
1616600100000|2021-03-24 15:35:00|1622.1|1621.1|1621.5|1620.5|1622.5|1621.5|1621.2|1620.2|0
1616600400000|2021-03-24 15:40:00|1621.6|1620.6|1621.2|1620.2|1621.7|1620.7|1620.7|1619.7|2
1616600700000|2021-03-24 15:45:00|1621.3|1620.3|1620.7|1619.7|1621.3|1620.3|1620.5|1619.5|0
1616601000000|2021-03-24 15:50:00|1620.8|1619.8|1620.6|1619.6|1621.5|1620.5|1620|1619|16
1616673600000|2021-03-25 12:00:00|1617.1|1616.1|1617.3|1616.3|1617.8|1616.8|1617.1|1616.1|0
1616673900000|2021-03-25 12:05:00|1617.1|1616.1|1617.1|1616.1|1618.1|1617.1|1616.8|1615.8|0
1616674200000|2021-03-25 12:10:00|1617.3|1616.3|1616.1|1615.1|1618.1|1617.1|1616.1|1615.1|0
1616674500000|2021-03-25 12:15:00|1615.8|1614.8|1616.6|1615.6|1617.2|1616.2|1615.6|1614.6|0
1616674800000|2021-03-25 12:20:00|1616.5|1615.5|1616.5|1615.5|1616.6|1615.6|1615.6|1614.6|0
1616675100000|2021-03-25 12:25:00|1616.1|1615.1|1614.3|1613.3|1616.1|1615.1|1614.3|1613.3|2
1616675400000|2021-03-25 12:30:00|1614.1|1613.1|1615.6|1614.6|1616.1|1615.1|1613.8|1612.8|1
1616675700000|2021-03-25 12:35:00|1615.3|1614.3|1614.7|1613.7|1615.3|1614.3|1613.6|1612.6|0
1616676000000|2021-03-25 12:40:00|1614.6|1613.6|1612.6|1611.6|1614.6|1613.6|1612.3|1611.3|0
1616676300000|2021-03-25 12:45:00|1612.3|1611.3|1614.3|1613.3|1614.3|1613.3|1610.6|1609.6|0
1616676600000|2021-03-25 12:50:00|1614.1|1613.1|1613.3|1612.3|1614.7|1613.7|1613.3|1612.3|0
1616676900000|2021-03-25 12:55:00|1613.1|1612.1|1614.4|1613.4|1614.4|1613.4|1612.6|1611.6|0
1616677200000|2021-03-25 13:00:00|1614.3|1613.3|1613.3|1612.3|1614.8|1613.8|1613.1|1612.1|0
1616677500000|2021-03-25 13:05:00|1613.4|1612.4|1612.6|1611.6|1613.7|1612.7|1612.6|1611.6|0
1616677800000|2021-03-25 13:10:00|1612.3|1611.3|1612.3|1611.3|1612.8|1611.8|1612.1|1611.1|0
1616678100000|2021-03-25 13:15:00|1612.1|1611.1|1612.1|1611.1|1612.4|1611.4|1610.1|1609.1|0
1616678400000|2021-03-25 13:20:00|1611.8|1610.8|1613.2|1612.2|1613.6|1612.6|1611.8|1610.8|1
1616678700000|2021-03-25 13:25:00|1612.8|1611.8|1612.8|1611.8|1613.1|1612.1|1612.1|1611.1|0
1616679000000|2021-03-25 13:30:00|1612.6|1611.6|1614.6|1613.6|1615.3|1614.3|1611.8|1610.8|0
1616679300000|2021-03-25 13:35:00|1614.3|1613.3|1615.6|1614.6|1616.8|1615.8|1613.6|1612.6|0
1616679600000|2021-03-25 13:40:00|1615.3|1614.3|1616.6|1615.6|1616.8|1615.8|1614.8|1613.8|0
1616679900000|2021-03-25 13:45:00|1616.3|1615.3|1614.8|1613.8|1616.8|1615.8|1614.3|1613.3|0
1616680200000|2021-03-25 13:50:00|1614.3|1613.3|1611.7|1610.7|1614.3|1613.3|1610.3|1609.3|1
1616680500000|2021-03-25 13:55:00|1611.6|1610.6|1611.6|1610.6|1611.8|1610.8|1610.6|1609.6|0
1616680800000|2021-03-25 14:00:00|1611.8|1610.8|1613.4|1612.4|1613.7|1612.7|1611.1|1610.1|0
1616681100000|2021-03-25 14:05:00|1613.7|1612.7|1614.4|1613.4|1615.1|1614.1|1612.8|1611.8|0
1616681400000|2021-03-25 14:10:00|1614.6|1613.6|1614.1|1613.1|1615.3|1614.3|1614.1|1613.1|0
1616681700000|2021-03-25 14:15:00|1614.2|1613.2|1615.3|1614.3|1615.3|1614.3|1612.3|1611.3|0
1616682000000|2021-03-25 14:20:00|1615.1|1614.1|1615.9|1614.9|1616.2|1615.2|1614.7|1613.7|0
1616682300000|2021-03-25 14:25:00|1615.8|1614.8|1616.1|1615.1|1616.6|1615.6|1615.1|1614.1|0
1616682600000|2021-03-25 14:30:00|1615.6|1614.6|1614.6|1613.6|1615.9|1614.9|1614.6|1613.6|0
1616682900000|2021-03-25 14:35:00|1614.3|1613.3|1614.8|1613.8|1615.6|1614.6|1614.3|1613.3|0
1616683200000|2021-03-25 14:40:00|1614.6|1613.6|1616.2|1615.2|1616.2|1615.2|1613.1|1612.1|0
1616683500000|2021-03-25 14:45:00|1616.3|1615.3|1616.3|1615.3|1618.1|1617.1|1616.3|1615.3|6
1616683800000|2021-03-25 14:50:00|1616.1|1615.1|1617.1|1616.1|1617.3|1616.3|1616.1|1615.1|0
1616684100000|2021-03-25 14:55:00|1616.8|1615.8|1618.3|1617.3|1618.3|1617.3|1616.1|1615.1|5
1616684400000|2021-03-25 15:00:00|1618.6|1617.6|1618.6|1617.6|1619.1|1618.1|1617.6|1616.6|0
1616684700000|2021-03-25 15:05:00|1618.3|1617.3|1619.3|1618.3|1620.3|1619.3|1617.8|1616.8|0
1616685000000|2021-03-25 15:10:00|1619.5|1618.5|1619|1618|1620.5|1619.5|1618.5|1617.5|0
1616685300000|2021-03-25 15:15:00|1619.2|1618.2|1619.5|1618.5|1620.7|1619.7|1618.7|1617.7|0
1616685600000|2021-03-25 15:20:00|1619.7|1618.7|1618|1617|1620|1619|1618|1617|0
1616685900000|2021-03-25 15:25:00|1617.7|1616.7|1618.5|1617.5|1618.7|1617.7|1616.7|1615.7|0
1616686200000|2021-03-25 15:30:00|1618.7|1617.7|1618.7|1617.7|1619.5|1618.5|1618.5|1617.5|0
1616686500000|2021-03-25 15:35:00|1619|1618|1620|1619|1620.2|1619.2|1618.5|1617.5|0
1616686800000|2021-03-25 15:40:00|1620.2|1619.2|1620|1619|1620.2|1619.2|1619.2|1618.2|0
1616687100000|2021-03-25 15:45:00|1619.7|1618.7|1618.7|1617.7|1620|1619|1618.5|1617.5|0
1616687400000|2021-03-25 15:50:00|1618.8|1617.8|1620.3|1619.3|1620.6|1619.6|1618|1617|29
1616746500000|2021-03-26 08:15:00|1642.3|1641.3|1643.8|1642.8|1643.8|1642.8|1641.8|1640.8|0
1616746800000|2021-03-26 08:20:00|1644|1643|1643.6|1642.6|1645.5|1644.5|1643.2|1642.2|0
1616747100000|2021-03-26 08:25:00|1643.5|1642.5|1641.7|1640.7|1644.7|1643.7|1641.3|1640.3|6
1616747400000|2021-03-26 08:30:00|1641.8|1640.8|1645.1|1644.1|1646.3|1645.3|1641.8|1640.8|0
1616747700000|2021-03-26 08:35:00|1645.2|1644.2|1645|1644|1646.6|1645.6|1644.6|1643.6|16
1616748000000|2021-03-26 08:40:00|1644.8|1643.8|1645.5|1644.5|1645.5|1644.5|1644.1|1643.1|0
1616748300000|2021-03-26 08:45:00|1645.2|1644.2|1647.5|1646.5|1647.6|1646.6|1644.8|1643.8|0
1616748600000|2021-03-26 08:50:00|1647.3|1646.3|1644.8|1643.8|1647.3|1646.3|1643.7|1642.7|0
1616748900000|2021-03-26 08:55:00|1645|1644|1644.5|1643.5|1645.3|1644.3|1643.3|1642.3|0
1616749200000|2021-03-26 09:00:00|1644.7|1643.7|1646|1645|1647|1646|1644.5|1643.5|11
1616749500000|2021-03-26 09:05:00|1645.8|1644.8|1644.7|1643.7|1646.1|1645.1|1644.7|1643.7|0
1616749800000|2021-03-26 09:10:00|1644.8|1643.8|1644.8|1643.8|1645.2|1644.2|1644.5|1643.5|0
1616750100000|2021-03-26 09:15:00|1645|1644|1645.1|1644.1|1645.8|1644.8|1644.7|1643.7|0
1616750400000|2021-03-26 09:20:00|1645|1644|1644.7|1643.7|1645.1|1644.1|1644|1643|0
1616750700000|2021-03-26 09:25:00|1644.6|1643.6|1644.8|1643.8|1645.3|1644.3|1643.8|1642.8|0
1616751000000|2021-03-26 09:30:00|1644.7|1643.7|1645|1644|1645.7|1644.7|1644.5|1643.5|0
1616751300000|2021-03-26 09:35:00|1644.8|1643.8|1645.3|1644.3|1645.7|1644.7|1644.3|1643.3|0
1616751600000|2021-03-26 09:40:00|1645.2|1644.2|1644.3|1643.3|1645.2|1644.2|1643.6|1642.6|0
1616751900000|2021-03-26 09:45:00|1644.5|1643.5|1645.3|1644.3|1645.3|1644.3|1644|1643|0
1616752200000|2021-03-26 09:50:00|1645.5|1644.5|1644.8|1643.8|1645.5|1644.5|1644.5|1643.5|0
1616752500000|2021-03-26 09:55:00|1644.7|1643.7|1644.3|1643.3|1645.3|1644.3|1644|1643|0
1616752800000|2021-03-26 10:00:00|1644.6|1643.6|1646|1645|1646|1645|1644.6|1643.6|0
1616753100000|2021-03-26 10:05:00|1646.1|1645.1|1644.3|1643.3|1646.7|1645.7|1644.3|1643.3|0
1616753400000|2021-03-26 10:10:00|1644.6|1643.6|1644|1643|1645.1|1644.1|1644|1643|0
1616753700000|2021-03-26 10:15:00|1644.1|1643.1|1645.2|1644.2|1645.2|1644.2|1643.8|1642.8|0
1616754000000|2021-03-26 10:20:00|1645.3|1644.3|1646.7|1645.7|1647.1|1646.1|1645.3|1644.3|0
1616754300000|2021-03-26 10:25:00|1646.6|1645.6|1647|1646|1647.3|1646.3|1646.3|1645.3|0
1616754600000|2021-03-26 10:30:00|1647.2|1646.2|1647.3|1646.3|1648.1|1647.1|1647.2|1646.2|0
1616754900000|2021-03-26 10:35:00|1647|1646|1646.1|1645.1|1647.3|1646.3|1645.7|1644.7|0
1616755200000|2021-03-26 10:40:00|1646.2|1645.2|1646.8|1645.8|1647|1646|1645.8|1644.8|0
1616755500000|2021-03-26 10:45:00|1647.1|1646.1|1647.6|1646.6|1647.8|1646.8|1647|1646|0
1616755800000|2021-03-26 10:50:00|1647.7|1646.7|1649.6|1648.6|1649.6|1648.6|1647.7|1646.7|0
1616756100000|2021-03-26 10:55:00|1649.5|1648.5|1649|1648|1649.6|1648.6|1649|1648|0
1616756400000|2021-03-26 11:00:00|1649.1|1648.1|1649.2|1648.2|1649.3|1648.3|1648.5|1647.5|0
1616756700000|2021-03-26 11:05:00|1649|1648|1650.1|1649.1|1650.6|1649.6|1648.8|1647.8|0
1616757000000|2021-03-26 11:10:00|1650.2|1649.2|1649.5|1648.5|1650.3|1649.3|1649.5|1648.5|0
1616757300000|2021-03-26 11:15:00|1649.3|1648.3|1648.7|1647.7|1649.6|1648.6|1648.5|1647.5|0
1616757600000|2021-03-26 11:20:00|1648.6|1647.6|1647.8|1646.8|1648.7|1647.7|1647.5|1646.5|0
1616757900000|2021-03-26 11:25:00|1648|1647|1645.2|1644.2|1648.3|1647.3|1644.8|1643.8|20
1616758200000|2021-03-26 11:30:00|1645.3|1644.3|1645.3|1644.3|1646.2|1645.2|1645.1|1644.1|0
1616758500000|2021-03-26 11:35:00|1645.2|1644.2|1644|1643|1645.3|1644.3|1643.8|1642.8|0
1616758800000|2021-03-26 11:40:00|1644.1|1643.1|1644.8|1643.8|1645|1644|1644.1|1643.1|0
1616759100000|2021-03-26 11:45:00|1645|1644|1646|1645|1646.6|1645.6|1644.8|1643.8|0
1616759400000|2021-03-26 11:50:00|1646.5|1645.5|1645.7|1644.7|1646.8|1645.8|1645.6|1644.6|0
1616759700000|2021-03-26 11:55:00|1645.6|1644.6|1647.2|1646.2|1647.2|1646.2|1645.6|1644.6|2
1616760000000|2021-03-26 12:00:00|1647|1646|1648|1647|1649|1648|1646.5|1645.5|0
1616760300000|2021-03-26 12:05:00|1647.7|1646.7|1646.8|1645.8|1648.2|1647.2|1646.5|1645.5|0
1616760600000|2021-03-26 12:10:00|1647.2|1646.2|1647.2|1646.2|1647.5|1646.5|1646.7|1645.7|0
1616760900000|2021-03-26 12:15:00|1647|1646|1645.7|1644.7|1647.1|1646.1|1645.3|1644.3|0
1616761200000|2021-03-26 12:20:00|1645.8|1644.8|1645.7|1644.7|1646.1|1645.1|1644.8|1643.8|0
1616761500000|2021-03-26 12:25:00|1645.6|1644.6|1644.2|1643.2|1645.6|1644.6|1643.8|1642.8|0
1616761800000|2021-03-26 12:30:00|1644|1643|1645.7|1644.7|1645.7|1644.7|1643.6|1642.6|0
1616762100000|2021-03-26 12:35:00|1645.8|1644.8|1646|1645|1646|1645|1645.3|1644.3|0
1616762400000|2021-03-26 12:40:00|1646.1|1645.1|1647.2|1646.2|1647.2|1646.2|1646|1645|0
1616762700000|2021-03-26 12:45:00|1646.8|1645.8|1648.7|1647.7|1648.7|1647.7|1646.3|1645.3|0
1616763000000|2021-03-26 12:50:00|1648.5|1647.5|1647.2|1646.2|1648.7|1647.7|1647.2|1646.2|0
1616763300000|2021-03-26 12:55:00|1647|1646|1646.5|1645.5|1647|1646|1645.8|1644.8|2
1616763600000|2021-03-26 13:00:00|1646.6|1645.6|1648.2|1647.2|1648.2|1647.2|1646.6|1645.6|0
1616763900000|2021-03-26 13:05:00|1648.1|1647.1|1647.7|1646.7|1648.5|1647.5|1647.7|1646.7|0
1616764200000|2021-03-26 13:10:00|1647.6|1646.6|1646.5|1645.5|1648.1|1647.1|1646.5|1645.5|0
1616764500000|2021-03-26 13:15:00|1646.2|1645.2|1647.2|1646.2|1648|1647|1646.2|1645.2|0
1616764800000|2021-03-26 13:20:00|1646.8|1645.8|1647.7|1646.7|1647.7|1646.7|1646.2|1645.2|0
1616765100000|2021-03-26 13:25:00|1647.6|1646.6|1647.7|1646.7|1649|1648|1647.6|1646.6|0
1616765400000|2021-03-26 13:30:00|1647.6|1646.6|1648.2|1647.2|1648.7|1647.7|1646.7|1645.7|0
1616765700000|2021-03-26 13:35:00|1648|1647|1648.3|1647.3|1649.2|1648.2|1647.5|1646.5|0
1616766000000|2021-03-26 13:40:00|1648.5|1647.5|1647.7|1646.7|1649|1648|1647.5|1646.5|0
1616766300000|2021-03-26 13:45:00|1648|1647|1650.2|1649.2|1650.2|1649.2|1647.7|1646.7|25
1616766600000|2021-03-26 13:50:00|1650|1649|1649.7|1648.7|1650.5|1649.5|1649.2|1648.2|0
1616766900000|2021-03-26 13:55:00|1649.5|1648.5|1649.5|1648.5|1649.5|1648.5|1647.7|1646.7|0
1616767200000|2021-03-26 14:00:00|1649.7|1648.7|1649.2|1648.2|1650.5|1649.5|1649.2|1648.2|0
1616767500000|2021-03-26 14:05:00|1649.5|1648.5|1649|1648|1649.5|1648.5|1648.3|1647.3|0
1616767800000|2021-03-26 14:10:00|1649.2|1648.2|1648.2|1647.2|1649.2|1648.2|1647.5|1646.5|0
1616768100000|2021-03-26 14:15:00|1648|1647|1647.5|1646.5|1648.7|1647.7|1647.2|1646.2|0
1616768400000|2021-03-26 14:20:00|1647.7|1646.7|1649.2|1648.2|1649.2|1648.2|1646.7|1645.7|0
1616768700000|2021-03-26 14:25:00|1649|1648|1650.5|1649.5|1650.7|1649.7|1649|1648|0
1616769000000|2021-03-26 14:30:00|1650.2|1649.2|1651.7|1650.7|1651.7|1650.7|1650.2|1649.2|0
1616769300000|2021-03-26 14:35:00|1651.5|1650.5|1650.5|1649.5|1652.2|1651.2|1650.1|1649.1|12
1616769600000|2021-03-26 14:40:00|1650.6|1649.6|1650|1649|1651|1650|1649.8|1648.8|0
1616769900000|2021-03-26 14:45:00|1649.7|1648.7|1650.6|1649.6|1652|1651|1648.7|1647.7|54
1616770200000|2021-03-26 14:50:00|1650.8|1649.8|1650.3|1649.3|1651.1|1650.1|1649.5|1648.5|0
1616770500000|2021-03-26 14:55:00|1650.2|1649.2|1649.8|1648.8|1650.2|1649.2|1649.2|1648.2|3
1616770800000|2021-03-26 15:00:00|1650|1649|1652.7|1651.7|1652.8|1651.8|1650|1649|0
1616771100000|2021-03-26 15:05:00|1652.8|1651.8|1653|1652|1653.7|1652.7|1652.7|1651.7|0
1616771400000|2021-03-26 15:10:00|1652.8|1651.8|1650.7|1649.7|1652.8|1651.8|1650.5|1649.5|0
1616771700000|2021-03-26 15:15:00|1650.5|1649.5|1651|1650|1651.3|1650.3|1650.2|1649.2|0
1616772000000|2021-03-26 15:20:00|1651.1|1650.1|1649.8|1648.8|1651.2|1650.2|1649.2|1648.2|0
1616772300000|2021-03-26 15:25:00|1650|1649|1650.2|1649.2|1650.3|1649.3|1649.3|1648.3|0
1616772600000|2021-03-26 15:30:00|1650.3|1649.3|1652|1651|1652.2|1651.2|1649.2|1648.2|1
1616772900000|2021-03-26 15:35:00|1652.1|1651.1|1651.7|1650.7|1652.2|1651.2|1651|1650|0
1616773200000|2021-03-26 15:40:00|1651.5|1650.5|1651.7|1650.7|1652.2|1651.2|1651.5|1650.5|0
1616773500000|2021-03-26 15:45:00|1651.5|1650.5|1652.8|1651.8|1653.2|1652.2|1651.5|1650.5|15
1616773800000|2021-03-26 15:50:00|1653.1|1652.1|1654|1653|1654.3|1653.3|1653.1|1652.1|52
1617001800000|2021-03-29 07:10:00|1658|1657|1657|1656|1660.1|1659.1|1656.8|1655.8|6
1617002100000|2021-03-29 07:15:00|1657.1|1656.1|1649.1|1648.1|1657.1|1656.1|1649.1|1648.1|0
1617002400000|2021-03-29 07:20:00|1649|1648|1647.5|1646.5|1649.7|1648.7|1646.5|1645.5|0
1617002700000|2021-03-29 07:25:00|1647.7|1646.7|1647.7|1646.7|1647.7|1646.7|1646.2|1645.2|0
1617003000000|2021-03-29 07:30:00|1647.5|1646.5|1649|1648|1649.1|1648.1|1647.2|1646.2|0
1617003300000|2021-03-29 07:35:00|1649.2|1648.2|1652|1651|1652|1651|1649.1|1648.1|9
1617003600000|2021-03-29 07:40:00|1652.2|1651.2|1652.7|1651.7|1652.7|1651.7|1651.2|1650.2|0
1617003900000|2021-03-29 07:45:00|1652.5|1651.5|1653|1652|1653|1652|1651|1650|0
1617004200000|2021-03-29 07:50:00|1653.2|1652.2|1650.7|1649.7|1653.5|1652.5|1650.7|1649.7|0
1617004500000|2021-03-29 07:55:00|1651|1650|1650.5|1649.5|1651.7|1650.7|1650.5|1649.5|0
1617004800000|2021-03-29 08:00:00|1650.2|1649.2|1651|1650|1651|1650|1649.7|1648.7|0
1617005100000|2021-03-29 08:05:00|1651.2|1650.2|1652|1651|1652.5|1651.5|1650.5|1649.5|0
1617005400000|2021-03-29 08:10:00|1652.2|1651.2|1653.5|1652.5|1653.5|1652.5|1652|1651|0
1617005700000|2021-03-29 08:15:00|1653.3|1652.3|1654.6|1653.6|1655.5|1654.5|1653.3|1652.3|2
1617006000000|2021-03-29 08:20:00|1654.7|1653.7|1655.7|1654.7|1656|1655|1654.6|1653.6|1
1617006300000|2021-03-29 08:25:00|1655.5|1654.5|1657|1656|1657.5|1656.5|1655.2|1654.2|0
1617006600000|2021-03-29 08:30:00|1656.7|1655.7|1657.3|1656.3|1657.7|1656.7|1656.5|1655.5|0
1617006900000|2021-03-29 08:35:00|1657.5|1656.5|1658|1657|1659|1658|1657.3|1656.3|0
1617007200000|2021-03-29 08:40:00|1658.2|1657.2|1659.2|1658.2|1659.2|1658.2|1658.2|1657.2|0
1617007500000|2021-03-29 08:45:00|1659|1658|1659.7|1658.7|1660|1659|1659|1658|0
1617007800000|2021-03-29 08:50:00|1659.5|1658.5|1659.7|1658.7|1660|1659|1658.7|1657.7|0
1617008100000|2021-03-29 08:55:00|1659.5|1658.5|1660.2|1659.2|1660.7|1659.7|1659.5|1658.5|0
1617008400000|2021-03-29 09:00:00|1660.1|1659.1|1660.3|1659.3|1660.7|1659.7|1660.1|1659.1|0
1617008700000|2021-03-29 09:05:00|1660.5|1659.5|1660.8|1659.8|1661|1660|1660.3|1659.3|0
1617009000000|2021-03-29 09:10:00|1661|1660|1661.1|1660.1|1661.5|1660.5|1660.8|1659.8|0
1617009300000|2021-03-29 09:15:00|1661|1660|1661.1|1660.1|1661.2|1660.2|1660.6|1659.6|0
1617009600000|2021-03-29 09:20:00|1661|1660|1661.5|1660.5|1661.5|1660.5|1660.6|1659.6|0
1617009900000|2021-03-29 09:25:00|1661.3|1660.3|1660.7|1659.7|1661.5|1660.5|1660.7|1659.7|0
1617010200000|2021-03-29 09:30:00|1660.8|1659.8|1661.1|1660.1|1661.5|1660.5|1660.6|1659.6|0
1617010500000|2021-03-29 09:35:00|1661|1660|1661.3|1660.3|1661.5|1660.5|1661|1660|0
1617010800000|2021-03-29 09:40:00|1661.2|1660.2|1661.1|1660.1|1661.2|1660.2|1660.8|1659.8|0
1617011100000|2021-03-29 09:45:00|1661|1660|1661.1|1660.1|1661.5|1660.5|1660.8|1659.8|0
1617011400000|2021-03-29 09:50:00|1661.2|1660.2|1661.1|1660.1|1661.2|1660.2|1660.7|1659.7|0
1617011700000|2021-03-29 09:55:00|1661.2|1660.2|1661.3|1660.3|1661.5|1660.5|1661.1|1660.1|0
1617012000000|2021-03-29 10:00:00|1661.5|1660.5|1663.8|1662.8|1663.8|1662.8|1661.3|1660.3|1
1617012300000|2021-03-29 10:05:00|1664|1663|1665.7|1664.7|1666.5|1665.5|1664|1663|0
1617012600000|2021-03-29 10:10:00|1666|1665|1664.5|1663.5|1666|1665|1663.7|1662.7|0
1617012900000|2021-03-29 10:15:00|1664.2|1663.2|1663|1662|1664.7|1663.7|1662.7|1661.7|22
1617013200000|2021-03-29 10:20:00|1662.7|1661.7|1662.7|1661.7|1663.5|1662.5|1662.2|1661.2|0
1617013500000|2021-03-29 10:25:00|1662.8|1661.8|1663.5|1662.5|1663.7|1662.7|1662.2|1661.2|0
1617013800000|2021-03-29 10:30:00|1663.7|1662.7|1665|1664|1665|1664|1663.5|1662.5|0
1617014100000|2021-03-29 10:35:00|1665.2|1664.2|1664.2|1663.2|1665.2|1664.2|1664|1663|0
1617014400000|2021-03-29 10:40:00|1664|1663|1664.2|1663.2|1665|1664|1664|1663|0
1617014700000|2021-03-29 10:45:00|1664|1663|1662|1661|1664.2|1663.2|1662|1661|0
1617015000000|2021-03-29 10:50:00|1662.2|1661.2|1663.5|1662.5|1663.5|1662.5|1661.2|1660.2|0
1617015300000|2021-03-29 10:55:00|1663|1662|1663.1|1662.1|1663.1|1662.1|1662.5|1661.5|0
1617015600000|2021-03-29 11:00:00|1663|1662|1664|1663|1664|1663|1663|1662|0
1617015900000|2021-03-29 11:05:00|1664.2|1663.2|1666.1|1665.1|1666.1|1665.1|1664.2|1663.2|1
1617016200000|2021-03-29 11:10:00|1666|1665|1666.5|1665.5|1666.7|1665.7|1665.7|1664.7|0
1617016500000|2021-03-29 11:15:00|1666.7|1665.7|1666.7|1665.7|1667.2|1666.2|1666.5|1665.5|0
1617016800000|2021-03-29 11:20:00|1667|1666|1667|1666|1667.2|1666.2|1666.7|1665.7|0
1617017100000|2021-03-29 11:25:00|1667.2|1666.2|1668|1667|1668.5|1667.5|1667.2|1666.2|0
1617017400000|2021-03-29 11:30:00|1668.2|1667.2|1668.5|1667.5|1668.5|1667.5|1667.5|1666.5|0
1617017700000|2021-03-29 11:35:00|1668.2|1667.2|1668.7|1667.7|1669.7|1668.7|1668.2|1667.2|0
1617018000000|2021-03-29 11:40:00|1668.5|1667.5|1668.5|1667.5|1668.7|1667.7|1668|1667|0
1617018300000|2021-03-29 11:45:00|1668.7|1667.7|1667|1666|1668.7|1667.7|1666.8|1665.8|0
1617018600000|2021-03-29 11:50:00|1666.8|1665.8|1668|1667|1668|1667|1666.7|1665.7|0
1617018900000|2021-03-29 11:55:00|1668.2|1667.2|1668.5|1667.5|1668.5|1667.5|1668|1667|0
1617019200000|2021-03-29 12:00:00|1668.7|1667.7|1668|1667|1669.2|1668.2|1668|1667|0
1617019500000|2021-03-29 12:05:00|1668.2|1667.2|1667.5|1666.5|1668.2|1667.2|1667|1666|0
1617019800000|2021-03-29 12:10:00|1667.6|1666.6|1667.7|1666.7|1668.7|1667.7|1667.5|1666.5|0
1617020100000|2021-03-29 12:15:00|1668|1667|1667|1666|1668|1667|1667|1666|0
1617020400000|2021-03-29 12:20:00|1667.2|1666.2|1667.7|1666.7|1668|1667|1667.2|1666.2|0
1617020700000|2021-03-29 12:25:00|1668|1667|1666.7|1665.7|1668|1667|1666.5|1665.5|0
1617021000000|2021-03-29 12:30:00|1666.8|1665.8|1665.2|1664.2|1667|1666|1665.2|1664.2|0
1617021300000|2021-03-29 12:35:00|1665.5|1664.5|1665.2|1664.2|1665.5|1664.5|1665.2|1664.2|0
1617021600000|2021-03-29 12:40:00|1665|1664|1664.5|1663.5|1665.2|1664.2|1664.2|1663.2|0
1617021900000|2021-03-29 12:45:00|1664.6|1663.6|1665|1664|1665|1664|1663.7|1662.7|0
1617022200000|2021-03-29 12:50:00|1664.6|1663.6|1663|1662|1665|1664|1663|1662|0
1617022500000|2021-03-29 12:55:00|1662.7|1661.7|1663.7|1662.7|1664|1663|1662.7|1661.7|0
1617022800000|2021-03-29 13:00:00|1664|1663|1664.7|1663.7|1665|1664|1663.5|1662.5|0
1617023100000|2021-03-29 13:05:00|1664.6|1663.6|1666|1665|1666|1665|1664.6|1663.6|0
1617023400000|2021-03-29 13:10:00|1665.8|1664.8|1666.5|1665.5|1666.7|1665.7|1665.5|1664.5|0
1617023700000|2021-03-29 13:15:00|1666.2|1665.2|1665.7|1664.7|1666.5|1665.5|1665.5|1664.5|0
1617024000000|2021-03-29 13:20:00|1665.5|1664.5|1665.7|1664.7|1666|1665|1665.5|1664.5|0
1617024300000|2021-03-29 13:25:00|1665.5|1664.5|1666|1665|1666.5|1665.5|1665.1|1664.1|0
1617024600000|2021-03-29 13:30:00|1665.8|1664.8|1666.7|1665.7|1667.5|1666.5|1665.7|1664.7|0
1617024900000|2021-03-29 13:35:00|1667|1666|1667.5|1666.5|1668|1667|1666.7|1665.7|0
1617025200000|2021-03-29 13:40:00|1667.6|1666.6|1665.5|1664.5|1668|1667|1665.5|1664.5|0
1617025500000|2021-03-29 13:45:00|1665.2|1664.2|1665.5|1664.5|1665.7|1664.7|1665|1664|0
1617025800000|2021-03-29 13:50:00|1665.2|1664.2|1665.2|1664.2|1665.5|1664.5|1664.3|1663.3|0
1617026100000|2021-03-29 13:55:00|1665.5|1664.5|1664|1663|1665.5|1664.5|1663.2|1662.2|0
1617026400000|2021-03-29 14:00:00|1663.7|1662.7|1665|1664|1665|1664|1663.5|1662.5|0
1617026700000|2021-03-29 14:05:00|1664.7|1663.7|1660.8|1659.8|1664.7|1663.7|1660.3|1659.3|0
1617027000000|2021-03-29 14:10:00|1661|1660|1661.9|1660.9|1662|1661|1660.8|1659.8|0
1617027300000|2021-03-29 14:15:00|1662|1661|1663.3|1662.3|1663.5|1662.5|1661.5|1660.5|0
1617027600000|2021-03-29 14:20:00|1663.4|1662.4|1663.3|1662.3|1664|1663|1662.8|1661.8|0
1617027900000|2021-03-29 14:25:00|1663.4|1662.4|1664|1663|1664|1663|1662.9|1661.9|1
1617028200000|2021-03-29 14:30:00|1663.8|1662.8|1664.4|1663.4|1664.9|1663.9|1663.5|1662.5|2
1617028500000|2021-03-29 14:35:00|1664.3|1663.3|1663.3|1662.3|1664.4|1663.4|1663|1662|13
1617028800000|2021-03-29 14:40:00|1663.5|1662.5|1662.8|1661.8|1663.5|1662.5|1662.5|1661.5|0
1617029100000|2021-03-29 14:45:00|1662.9|1661.9|1664.8|1663.8|1664.8|1663.8|1662.9|1661.9|0
1617029400000|2021-03-29 14:50:00|1664.6|1663.6|1664.3|1663.3|1665.5|1664.5|1664.1|1663.1|5
1617089400000|2021-03-30 07:30:00|1670.6|1669.6|1669.5|1668.5|1670.6|1669.6|1669|1668|0
1617089700000|2021-03-30 07:35:00|1669.3|1668.3|1667.5|1666.5|1669.5|1668.5|1667|1666|0
1617090000000|2021-03-30 07:40:00|1667.8|1666.8|1668.4|1667.4|1669|1668|1667.8|1666.8|0
1617090300000|2021-03-30 07:45:00|1668.3|1667.3|1664.6|1663.6|1668.3|1667.3|1664.6|1663.6|0
1617090600000|2021-03-30 07:50:00|1664.8|1663.8|1665.3|1664.3|1665.8|1664.8|1664.3|1663.3|0
1617090900000|2021-03-30 07:55:00|1665|1664|1664.3|1663.3|1665.8|1664.8|1664.3|1663.3|0
1617091200000|2021-03-30 08:00:00|1664.5|1663.5|1664.3|1663.3|1665.3|1664.3|1663.8|1662.8|0
1617091500000|2021-03-30 08:05:00|1663.9|1662.9|1666|1665|1666|1665|1663.9|1662.9|0
1617091800000|2021-03-30 08:10:00|1665.8|1664.8|1664.8|1663.8|1666.3|1665.3|1664.6|1663.6|0
1617092100000|2021-03-30 08:15:00|1665|1664|1664.8|1663.8|1665.1|1664.1|1664.6|1663.6|0
1617092400000|2021-03-30 08:20:00|1664.6|1663.6|1662.7|1661.7|1665.1|1664.1|1662.7|1661.7|0
1617092700000|2021-03-30 08:25:00|1662.6|1661.6|1662.3|1661.3|1663.1|1662.1|1662.3|1661.3|0
1617093000000|2021-03-30 08:30:00|1662.6|1661.6|1662.6|1661.6|1663.3|1662.3|1662.1|1661.1|3
1617093300000|2021-03-30 08:35:00|1662.8|1661.8|1663.8|1662.8|1664.6|1663.6|1662.7|1661.7|0
1617093600000|2021-03-30 08:40:00|1664.1|1663.1|1663.4|1662.4|1664.1|1663.1|1663.3|1662.3|0
1617093900000|2021-03-30 08:45:00|1663.3|1662.3|1662.3|1661.3|1663.3|1662.3|1662.3|1661.3|0
1617094200000|2021-03-30 08:50:00|1662.1|1661.1|1662.6|1661.6|1662.8|1661.8|1661.8|1660.8|0
1617094500000|2021-03-30 08:55:00|1662.3|1661.3|1662.6|1661.6|1663.6|1662.6|1661.9|1660.9|0
1617094800000|2021-03-30 09:00:00|1662.3|1661.3|1662.7|1661.7|1662.7|1661.7|1661.8|1660.8|0
1617095100000|2021-03-30 09:05:00|1662.8|1661.8|1662.3|1661.3|1663.1|1662.1|1662.1|1661.1|0
1617095400000|2021-03-30 09:10:00|1662.6|1661.6|1662.8|1661.8|1663.3|1662.3|1662.3|1661.3|0
1617095700000|2021-03-30 09:15:00|1663.1|1662.1|1662.7|1661.7|1663.3|1662.3|1662.7|1661.7|0
1617096000000|2021-03-30 09:20:00|1662.8|1661.8|1663.1|1662.1|1663.6|1662.6|1662.7|1661.7|0
1617096300000|2021-03-30 09:25:00|1662.8|1661.8|1662.3|1661.3|1663.1|1662.1|1662.3|1661.3|0
1617096600000|2021-03-30 09:30:00|1662.6|1661.6|1662.3|1661.3|1662.6|1661.6|1662.1|1661.1|0
1617096900000|2021-03-30 09:35:00|1662.1|1661.1|1662.7|1661.7|1662.8|1661.8|1661.7|1660.7|1
1617097200000|2021-03-30 09:40:00|1662.6|1661.6|1662.7|1661.7|1662.7|1661.7|1662.1|1661.1|0
1617097500000|2021-03-30 09:45:00|1662.8|1661.8|1665.1|1664.1|1665.1|1664.1|1662.7|1661.7|0
1617097800000|2021-03-30 09:50:00|1664.9|1663.9|1664.6|1663.6|1665.1|1664.1|1663.4|1662.4|4
1617098100000|2021-03-30 09:55:00|1664.8|1663.8|1664.6|1663.6|1665.1|1664.1|1664.3|1663.3|0
1617098400000|2021-03-30 10:00:00|1664.3|1663.3|1664.1|1663.1|1664.6|1663.6|1663.8|1662.8|0
1617098700000|2021-03-30 10:05:00|1663.8|1662.8|1663.8|1662.8|1664.1|1663.1|1663.3|1662.3|0
1617099000000|2021-03-30 10:10:00|1664.1|1663.1|1662.8|1661.8|1664.1|1663.1|1662.8|1661.8|0
1617099300000|2021-03-30 10:15:00|1663.1|1662.1|1662.3|1661.3|1663.3|1662.3|1662.3|1661.3|0
1617099600000|2021-03-30 10:20:00|1662.6|1661.6|1662.8|1661.8|1663.1|1662.1|1662.3|1661.3|1
1617099900000|2021-03-30 10:25:00|1662.6|1661.6|1664.3|1663.3|1664.3|1663.3|1662.3|1661.3|0
1617100200000|2021-03-30 10:30:00|1664.1|1663.1|1664.3|1663.3|1664.6|1663.6|1664.1|1663.1|0
1617100500000|2021-03-30 10:35:00|1664.1|1663.1|1665.1|1664.1|1665.1|1664.1|1663.8|1662.8|0
1617100800000|2021-03-30 10:40:00|1665.3|1664.3|1664.3|1663.3|1665.3|1664.3|1664.3|1663.3|0
1617101100000|2021-03-30 10:45:00|1664.6|1663.6|1665.3|1664.3|1665.3|1664.3|1664.6|1663.6|0
1617101400000|2021-03-30 10:50:00|1665.6|1664.6|1663.8|1662.8|1665.8|1664.8|1663.8|1662.8|0
1617101700000|2021-03-30 10:55:00|1663.6|1662.6|1663.6|1662.6|1664.1|1663.1|1663.3|1662.3|0
1617102000000|2021-03-30 11:00:00|1663.8|1662.8|1662.8|1661.8|1663.8|1662.8|1662.8|1661.8|0
1617102300000|2021-03-30 11:05:00|1662.7|1661.7|1663.3|1662.3|1663.6|1662.6|1662.7|1661.7|2
1617102600000|2021-03-30 11:10:00|1663.1|1662.1|1663.1|1662.1|1663.6|1662.6|1662.8|1661.8|0
1617102900000|2021-03-30 11:15:00|1662.8|1661.8|1662.3|1661.3|1662.8|1661.8|1662.1|1661.1|0
1617103200000|2021-03-30 11:20:00|1662.6|1661.6|1663.8|1662.8|1663.8|1662.8|1662.3|1661.3|0
1617103500000|2021-03-30 11:25:00|1664.1|1663.1|1663.8|1662.8|1664.3|1663.3|1663.3|1662.3|0
1617103800000|2021-03-30 11:30:00|1663.6|1662.6|1662.3|1661.3|1663.6|1662.6|1662.1|1661.1|0
1617104100000|2021-03-30 11:35:00|1662.1|1661.1|1661.1|1660.1|1662.1|1661.1|1661.1|1660.1|0
1617104400000|2021-03-30 11:40:00|1660.9|1659.9|1661.4|1660.4|1661.7|1660.7|1660.7|1659.7|0
1617104700000|2021-03-30 11:45:00|1661.7|1660.7|1661.4|1660.4|1661.7|1660.7|1661.4|1660.4|0
1617105000000|2021-03-30 11:50:00|1661.7|1660.7|1662.2|1661.2|1662.4|1661.4|1661.7|1660.7|0
1617105300000|2021-03-30 11:55:00|1662.4|1661.4|1662.7|1661.7|1662.7|1661.7|1662.4|1661.4|0
1617105600000|2021-03-30 12:00:00|1662.6|1661.6|1663.2|1662.2|1663.2|1662.2|1662.2|1661.2|0
1617105900000|2021-03-30 12:05:00|1663.4|1662.4|1664.4|1663.4|1665.2|1664.2|1663.4|1662.4|0
1617106200000|2021-03-30 12:10:00|1664.2|1663.2|1664.4|1663.4|1664.9|1663.9|1664.2|1663.2|0
1617106500000|2021-03-30 12:15:00|1664.7|1663.7|1664.9|1663.9|1664.9|1663.9|1664.4|1663.4|0
1617106800000|2021-03-30 12:20:00|1664.8|1663.8|1664.4|1663.4|1664.9|1663.9|1664.2|1663.2|0
1617107100000|2021-03-30 12:25:00|1664.7|1663.7|1663.9|1662.9|1664.7|1663.7|1663.7|1662.7|0
1617107400000|2021-03-30 12:30:00|1663.7|1662.7|1663.4|1662.4|1663.9|1662.9|1663.4|1662.4|0
1617107700000|2021-03-30 12:35:00|1663.7|1662.7|1663.2|1662.2|1663.7|1662.7|1662.9|1661.9|0
1617108000000|2021-03-30 12:40:00|1663.4|1662.4|1663.4|1662.4|1664.2|1663.2|1662.9|1661.9|0
1617108300000|2021-03-30 12:45:00|1663.3|1662.3|1662.7|1661.7|1663.4|1662.4|1662.2|1661.2|0
1617108600000|2021-03-30 12:50:00|1662.6|1661.6|1661.7|1660.7|1662.6|1661.6|1661.4|1660.4|0
1617108900000|2021-03-30 12:55:00|1661.9|1660.9|1661.4|1660.4|1662.6|1661.6|1661.2|1660.2|9
1617109200000|2021-03-30 13:00:00|1661.7|1660.7|1662.6|1661.6|1662.6|1661.6|1661.7|1660.7|0
1617109500000|2021-03-30 13:05:00|1662.4|1661.4|1662.7|1661.7|1662.9|1661.9|1661.9|1660.9|0
1617109800000|2021-03-30 13:10:00|1662.6|1661.6|1662.7|1661.7|1662.9|1661.9|1661.9|1660.9|0
1617110100000|2021-03-30 13:15:00|1662.9|1661.9|1662.6|1661.6|1662.9|1661.9|1662.4|1661.4|0
1617110400000|2021-03-30 13:20:00|1662.4|1661.4|1663.6|1662.6|1664.2|1663.2|1662.4|1661.4|0
1617110700000|2021-03-30 13:25:00|1663.7|1662.7|1663.3|1662.3|1664.2|1663.2|1663.3|1662.3|0
1617111000000|2021-03-30 13:30:00|1663.4|1662.4|1661.9|1660.9|1663.7|1662.7|1661.7|1660.7|0
1617111300000|2021-03-30 13:35:00|1661.8|1660.8|1661.4|1660.4|1661.9|1660.9|1660.3|1659.3|0
1617111600000|2021-03-30 13:40:00|1661.8|1660.8|1661.8|1660.8|1662.7|1661.7|1661.2|1660.2|0
1617111900000|2021-03-30 13:45:00|1661.4|1660.4|1662.9|1661.9|1662.9|1661.9|1661.2|1660.2|0
1617112200000|2021-03-30 13:50:00|1663.2|1662.2|1663.7|1662.7|1663.9|1662.9|1662.7|1661.7|1
1617112500000|2021-03-30 13:55:00|1663.4|1662.4|1663.4|1662.4|1663.7|1662.7|1663.3|1662.3|0
1617112800000|2021-03-30 14:00:00|1663.7|1662.7|1663.3|1662.3|1664.2|1663.2|1663.3|1662.3|0
1617113100000|2021-03-30 14:05:00|1663.4|1662.4|1662.9|1661.9|1663.4|1662.4|1662.2|1661.2|1
1617113400000|2021-03-30 14:10:00|1663.1|1662.1|1663.9|1662.9|1664.4|1663.4|1663.1|1662.1|0
1617113700000|2021-03-30 14:15:00|1664.1|1663.1|1663.1|1662.1|1664.6|1663.6|1663.1|1662.1|0
1617114000000|2021-03-30 14:20:00|1663.4|1662.4|1663.6|1662.6|1663.9|1662.9|1662.9|1661.9|0
1617114300000|2021-03-30 14:25:00|1663.9|1662.9|1663.5|1662.5|1664.1|1663.1|1662.9|1661.9|0
1617114600000|2021-03-30 14:30:00|1663.4|1662.4|1663.4|1662.4|1663.6|1662.6|1662.9|1661.9|0
1617114900000|2021-03-30 14:35:00|1663.5|1662.5|1664.2|1663.2|1664.6|1663.6|1663.5|1662.5|0
1617115200000|2021-03-30 14:40:00|1664.4|1663.4|1666.9|1665.9|1666.9|1665.9|1664.4|1663.4|0
1617115500000|2021-03-30 14:45:00|1667.2|1666.2|1667.6|1666.6|1667.9|1666.9|1667.2|1666.2|0
1617115800000|2021-03-30 14:50:00|1667.9|1666.9|1667.5|1666.5|1668.1|1667.1|1667.4|1666.4|7
1617174300000|2021-03-31 07:05:00|1671.2|1670.2|1675.1|1674.1|1676|1675|1671.2|1670.2|1
1617174600000|2021-03-31 07:10:00|1675|1674|1673.5|1672.5|1675.6|1674.6|1672.7|1671.7|0
1617174900000|2021-03-31 07:15:00|1673.4|1672.4|1674.1|1673.1|1674.1|1673.1|1671.6|1670.6|0
1617175200000|2021-03-31 07:20:00|1673.9|1672.9|1676.5|1675.5|1676.6|1675.6|1673.9|1672.9|0
1617175500000|2021-03-31 07:25:00|1676.6|1675.6|1676.9|1675.9|1677.2|1676.2|1675.9|1674.9|0
1617175800000|2021-03-31 07:30:00|1677.1|1676.1|1678.9|1677.9|1678.9|1677.9|1676.6|1675.6|0
1617176100000|2021-03-31 07:35:00|1679.1|1678.1|1682.1|1681.1|1682.1|1681.1|1679.1|1678.1|0
1617176400000|2021-03-31 07:40:00|1681.8|1680.8|1684.3|1683.3|1684.6|1683.6|1681.8|1680.8|0
1617176700000|2021-03-31 07:45:00|1684.1|1683.1|1684.1|1683.1|1684.1|1683.1|1682.6|1681.6|0
1617177000000|2021-03-31 07:50:00|1684.3|1683.3|1683.1|1682.1|1684.3|1683.3|1683.1|1682.1|0
1617177300000|2021-03-31 07:55:00|1682.9|1681.9|1684.1|1683.1|1684.1|1683.1|1682.8|1681.8|0
1617177600000|2021-03-31 08:00:00|1683.8|1682.8|1685.3|1684.3|1685.8|1684.8|1683.8|1682.8|0
1617177900000|2021-03-31 08:05:00|1685.6|1684.6|1685.8|1684.8|1686.1|1685.1|1684.8|1683.8|0
1617178200000|2021-03-31 08:10:00|1685.6|1684.6|1684.2|1683.2|1685.7|1684.7|1684.1|1683.1|0
1617178500000|2021-03-31 08:15:00|1684.1|1683.1|1682.6|1681.6|1684.1|1683.1|1681.6|1680.6|0
1617178800000|2021-03-31 08:20:00|1682.8|1681.8|1681.8|1680.8|1683.4|1682.4|1681.8|1680.8|33
1617179100000|2021-03-31 08:25:00|1681.9|1680.9|1680.4|1679.4|1681.9|1680.9|1680.1|1679.1|0
1617179400000|2021-03-31 08:30:00|1680.3|1679.3|1679.6|1678.6|1680.4|1679.4|1679.3|1678.3|0
1617179700000|2021-03-31 08:35:00|1679.8|1678.8|1680.6|1679.6|1680.6|1679.6|1679.3|1678.3|0
1617180000000|2021-03-31 08:40:00|1680.7|1679.7|1680.3|1679.3|1680.8|1679.8|1680.1|1679.1|0
1617180300000|2021-03-31 08:45:00|1680.6|1679.6|1682.1|1681.1|1682.1|1681.1|1680.1|1679.1|0
1617180600000|2021-03-31 08:50:00|1681.6|1680.6|1683.1|1682.1|1683.8|1682.8|1681.6|1680.6|0
1617180900000|2021-03-31 08:55:00|1683.6|1682.6|1684.4|1683.4|1684.6|1683.6|1682.9|1681.9|0
1617181200000|2021-03-31 09:00:00|1684.6|1683.6|1685.6|1684.6|1685.6|1684.6|1684.1|1683.1|0
1617181500000|2021-03-31 09:05:00|1685.8|1684.8|1686.3|1685.3|1686.8|1685.8|1685.3|1684.3|0
1617181800000|2021-03-31 09:10:00|1686.6|1685.6|1688.6|1687.6|1688.6|1687.6|1686.3|1685.3|0
1617182100000|2021-03-31 09:15:00|1688.8|1687.8|1688.8|1687.8|1689.6|1688.6|1688.6|1687.6|0
1617182400000|2021-03-31 09:20:00|1688.9|1687.9|1690.6|1689.6|1690.6|1689.6|1688.8|1687.8|4
1617182700000|2021-03-31 09:25:00|1690.4|1689.4|1689.8|1688.8|1690.6|1689.6|1689.8|1688.8|0
1617183000000|2021-03-31 09:30:00|1689.6|1688.6|1690.6|1689.6|1690.8|1689.8|1689.1|1688.1|0
1617183300000|2021-03-31 09:35:00|1690.3|1689.3|1691.3|1690.3|1691.6|1690.6|1690.1|1689.1|0
1617183600000|2021-03-31 09:40:00|1691.1|1690.1|1691.6|1690.6|1691.9|1690.9|1691.1|1690.1|0
1617183900000|2021-03-31 09:45:00|1691.8|1690.8|1691.6|1690.6|1692.6|1691.6|1691.3|1690.3|0
1617184200000|2021-03-31 09:50:00|1691.3|1690.3|1691.8|1690.8|1692.7|1691.7|1691.3|1690.3|0
1617184500000|2021-03-31 09:55:00|1691.6|1690.6|1692.1|1691.1|1692.1|1691.1|1691.3|1690.3|0
1617184800000|2021-03-31 10:00:00|1692.2|1691.2|1692.1|1691.1|1692.2|1691.2|1691.7|1690.7|0
1617185100000|2021-03-31 10:05:00|1692.2|1691.2|1693.7|1692.7|1693.8|1692.8|1692.2|1691.2|1
1617185400000|2021-03-31 10:10:00|1693.6|1692.6|1694.8|1693.8|1694.8|1693.8|1693.6|1692.6|0
1617185700000|2021-03-31 10:15:00|1694.9|1693.9|1694.3|1693.3|1694.9|1693.9|1694.3|1693.3|0
1617186000000|2021-03-31 10:20:00|1694.6|1693.6|1695.6|1694.6|1696.3|1695.3|1694.6|1693.6|0
1617186300000|2021-03-31 10:25:00|1695.8|1694.8|1695.1|1694.1|1695.8|1694.8|1694.9|1693.9|0
1617186600000|2021-03-31 10:30:00|1695.3|1694.3|1694.4|1693.4|1695.3|1694.3|1694.3|1693.3|0
1617186900000|2021-03-31 10:35:00|1694.3|1693.3|1695.8|1694.8|1696.1|1695.1|1694.3|1693.3|3
1617187200000|2021-03-31 10:40:00|1696.1|1695.1|1696.3|1695.3|1696.6|1695.6|1695.6|1694.6|0
1617187500000|2021-03-31 10:45:00|1696.1|1695.1|1695.3|1694.3|1696.1|1695.1|1695.3|1694.3|0
1617187800000|2021-03-31 10:50:00|1695.6|1694.6|1696.1|1695.1|1696.1|1695.1|1695.1|1694.1|0
1617188100000|2021-03-31 10:55:00|1696.3|1695.3|1695.3|1694.3|1696.6|1695.6|1694.8|1693.8|0
1617188400000|2021-03-31 11:00:00|1695.1|1694.1|1695.3|1694.3|1695.3|1694.3|1694.8|1693.8|0
1617188700000|2021-03-31 11:05:00|1695.1|1694.1|1695.8|1694.8|1695.8|1694.8|1694.1|1693.1|0
1617189000000|2021-03-31 11:10:00|1696.1|1695.1|1695.8|1694.8|1696.1|1695.1|1695.3|1694.3|0
1617189300000|2021-03-31 11:15:00|1695.9|1694.9|1697.6|1696.6|1698.1|1697.1|1695.9|1694.9|4
1617189600000|2021-03-31 11:20:00|1697.8|1696.8|1698.8|1697.8|1699.3|1698.3|1697.8|1696.8|0
1617189900000|2021-03-31 11:25:00|1699.1|1698.1|1699.3|1698.3|1699.3|1698.3|1698.3|1697.3|0
1617190200000|2021-03-31 11:30:00|1699.6|1698.6|1699.2|1698.2|1699.6|1698.6|1698.2|1697.2|15
1617190500000|2021-03-31 11:35:00|1699.4|1698.4|1701.1|1700.1|1701.3|1700.3|1698.9|1697.9|0
1617190800000|2021-03-31 11:40:00|1701|1700|1700.7|1699.7|1701.5|1700.5|1700.5|1699.5|0
1617191100000|2021-03-31 11:45:00|1700.5|1699.5|1699.1|1698.1|1700.7|1699.7|1699.1|1698.1|0
1617191400000|2021-03-31 11:50:00|1699.2|1698.2|1699.4|1698.4|1699.5|1698.5|1698.7|1697.7|0
1617191700000|2021-03-31 11:55:00|1699.2|1698.2|1700.2|1699.2|1700.7|1699.7|1699.2|1698.2|1
1617192000000|2021-03-31 12:00:00|1700|1699|1700|1699|1700.5|1699.5|1700|1699|0
1617192300000|2021-03-31 12:05:00|1700.2|1699.2|1700|1699|1700.5|1699.5|1698.7|1697.7|0
1617192600000|2021-03-31 12:10:00|1699.7|1698.7|1699.2|1698.2|1700.2|1699.2|1698.7|1697.7|0
1617192900000|2021-03-31 12:15:00|1699.5|1698.5|1700|1699|1700.2|1699.2|1699.2|1698.2|0
1617193200000|2021-03-31 12:20:00|1700.4|1699.4|1701.5|1700.5|1701.5|1700.5|1700.2|1699.2|0
1617193500000|2021-03-31 12:25:00|1701.4|1700.4|1700.2|1699.2|1701.4|1700.4|1699.6|1698.6|24
1617193800000|2021-03-31 12:30:00|1700.5|1699.5|1701.5|1700.5|1701.5|1700.5|1700.1|1699.1|0
1617194100000|2021-03-31 12:35:00|1701.6|1700.6|1702.2|1701.2|1702.9|1701.9|1701.5|1700.5|10
1617194400000|2021-03-31 12:40:00|1702.5|1701.5|1701.5|1700.5|1702.7|1701.7|1701.5|1700.5|1
1617194700000|2021-03-31 12:45:00|1701.2|1700.2|1701|1700|1701.5|1700.5|1700.1|1699.1|26
1617195000000|2021-03-31 12:50:00|1701.2|1700.2|1697.5|1696.5|1701.2|1700.2|1696.9|1695.9|25
1617195300000|2021-03-31 12:55:00|1697.7|1696.7|1696.2|1695.2|1697.7|1696.7|1696.1|1695.1|0
1617195600000|2021-03-31 13:00:00|1696.1|1695.1|1697.2|1696.2|1697.2|1696.2|1696.1|1695.1|1
1617195900000|2021-03-31 13:05:00|1697|1696|1696.2|1695.2|1697.2|1696.2|1696.1|1695.1|0
1617196200000|2021-03-31 13:10:00|1696|1695|1696|1695|1696.1|1695.1|1695.7|1694.7|0
1617196500000|2021-03-31 13:15:00|1695.9|1694.9|1696.9|1695.9|1696.9|1695.9|1695.5|1694.5|10
1617196800000|2021-03-31 13:20:00|1697|1696|1697.6|1696.6|1697.7|1696.7|1697|1696|0
1617197100000|2021-03-31 13:25:00|1697.5|1696.5|1698|1697|1698.2|1697.2|1697|1696|1
1617197400000|2021-03-31 13:30:00|1697.7|1696.7|1698.4|1697.4|1699.5|1698.5|1697.2|1696.2|0
1617197700000|2021-03-31 13:35:00|1698.2|1697.2|1697.6|1696.6|1698.4|1697.4|1696.5|1695.5|0
1617198000000|2021-03-31 13:40:00|1697.7|1696.7|1699|1698|1699|1698|1697.6|1696.6|1
1617198300000|2021-03-31 13:45:00|1699.2|1698.2|1699.1|1698.1|1699.5|1698.5|1698.7|1697.7|0
1617198600000|2021-03-31 13:50:00|1699|1698|1698.4|1697.4|1699|1698|1696.9|1695.9|0
1617198900000|2021-03-31 13:55:00|1698.2|1697.2|1695.1|1694.1|1698.4|1697.4|1694.7|1693.7|0
1617199200000|2021-03-31 14:00:00|1695.2|1694.2|1694.9|1693.9|1695.4|1694.4|1694.9|1693.9|0
1617199500000|2021-03-31 14:05:00|1694.7|1693.7|1696.2|1695.2|1696.2|1695.2|1694.4|1693.4|0
1617199800000|2021-03-31 14:10:00|1696.6|1695.6|1696.2|1695.2|1697.2|1696.2|1695.9|1694.9|0
1617200100000|2021-03-31 14:15:00|1696.3|1695.3|1695.9|1694.9|1696.6|1695.6|1695.9|1694.9|0
1617200400000|2021-03-31 14:20:00|1696.1|1695.1|1696.1|1695.1|1697.2|1696.2|1696.1|1695.1|1
1617200700000|2021-03-31 14:25:00|1695.9|1694.9|1694.8|1693.8|1695.9|1694.9|1694.4|1693.4|5
1617201000000|2021-03-31 14:30:00|1695.1|1694.1|1694.6|1693.6|1695.3|1694.3|1694.2|1693.2|0
1617201300000|2021-03-31 14:35:00|1694.3|1693.3|1693.4|1692.4|1695.1|1694.1|1693.4|1692.4|0
1617201600000|2021-03-31 14:40:00|1693.6|1692.6|1692.1|1691.1|1693.6|1692.6|1691.6|1690.6|10
1617201900000|2021-03-31 14:45:00|1692.3|1691.3|1693.6|1692.6|1693.8|1692.8|1692.1|1691.1|0
1617202200000|2021-03-31 14:50:00|1693.8|1692.8|1693.2|1692.2|1695.7|1694.7|1692.8|1691.8|22
1617692400000|2021-04-06 07:00:00|1705.4|1704.4|1702.8|1701.8|1705.4|1704.4|1699.8|1698.8|13
1617692700000|2021-04-06 07:05:00|1702.7|1701.7|1698.9|1697.9|1703.1|1702.1|1696.2|1695.2|14
1617693000000|2021-04-06 07:10:00|1698.8|1697.8|1692.4|1691.4|1698.8|1697.8|1692.4|1691.4|0
1617693300000|2021-04-06 07:15:00|1693.1|1692.1|1687.8|1686.8|1693.7|1692.7|1687.4|1686.4|0
1617693600000|2021-04-06 07:20:00|1687.7|1686.7|1692.4|1691.4|1693.7|1692.7|1687.7|1686.7|0
1617693900000|2021-04-06 07:25:00|1692.3|1691.3|1689.6|1688.6|1693.8|1692.8|1689.3|1688.3|3
1617694200000|2021-04-06 07:30:00|1689.7|1688.7|1692.6|1691.6|1692.6|1691.6|1689.1|1688.1|0
1617694500000|2021-04-06 07:35:00|1692.7|1691.7|1694.9|1693.9|1694.9|1693.9|1689.9|1688.9|1
1617694800000|2021-04-06 07:40:00|1694.7|1693.7|1699.2|1698.2|1699.2|1698.2|1694.4|1693.4|0
1617695100000|2021-04-06 07:45:00|1699.3|1698.3|1700.3|1699.3|1701.2|1700.2|1699.3|1698.3|0
1617695400000|2021-04-06 07:50:00|1700.4|1699.4|1703|1702|1703.2|1702.2|1700.3|1699.3|0
1617695700000|2021-04-06 07:55:00|1703.2|1702.2|1701.5|1700.5|1703.2|1702.2|1700.7|1699.7|0
1617696000000|2021-04-06 08:00:00|1701.7|1700.7|1701|1700|1702|1701|1700|1699|0
1617696300000|2021-04-06 08:05:00|1700.7|1699.7|1700.5|1699.5|1701.3|1700.3|1699.2|1698.2|0
1617696600000|2021-04-06 08:10:00|1700.6|1699.6|1700.7|1699.7|1701.5|1700.5|1700|1699|0
1617696900000|2021-04-06 08:15:00|1700.5|1699.5|1699.5|1698.5|1700.7|1699.7|1699|1698|0
1617697200000|2021-04-06 08:20:00|1699.7|1698.7|1698.5|1697.5|1700.2|1699.2|1698.2|1697.2|0
1617697500000|2021-04-06 08:25:00|1698.7|1697.7|1698.5|1697.5|1699|1698|1698.2|1697.2|0
1617697800000|2021-04-06 08:30:00|1698.7|1697.7|1700.5|1699.5|1700.5|1699.5|1698.2|1697.2|0
1617698100000|2021-04-06 08:35:00|1700.6|1699.6|1703.6|1702.6|1703.6|1702.6|1700.5|1699.5|0
1617698400000|2021-04-06 08:40:00|1703.7|1702.7|1706.2|1705.2|1706.6|1705.6|1703.7|1702.7|0
1617698700000|2021-04-06 08:45:00|1706.5|1705.5|1704.5|1703.5|1706.5|1705.5|1704.5|1703.5|0
1617699000000|2021-04-06 08:50:00|1704.7|1703.7|1705.5|1704.5|1705.7|1704.7|1703.7|1702.7|0
1617699300000|2021-04-06 08:55:00|1705.2|1704.2|1704.5|1703.5|1705.5|1704.5|1704|1703|0
1617699600000|2021-04-06 09:00:00|1704.7|1703.7|1705.5|1704.5|1705.6|1704.6|1704|1703|0
1617699900000|2021-04-06 09:05:00|1705.6|1704.6|1704.5|1703.5|1705.6|1704.6|1703.6|1702.6|1
1617700200000|2021-04-06 09:10:00|1704.7|1703.7|1704.5|1703.5|1705.1|1704.1|1704.5|1703.5|0
1617700500000|2021-04-06 09:15:00|1704.2|1703.2|1704.3|1703.3|1704.3|1703.3|1703|1702|0
1617700800000|2021-04-06 09:20:00|1704.2|1703.2|1704|1703|1704.5|1703.5|1703.7|1702.7|0
1617701100000|2021-04-06 09:25:00|1703.7|1702.7|1704.7|1703.7|1704.7|1703.7|1703.7|1702.7|0
1617701400000|2021-04-06 09:30:00|1705|1704|1706.2|1705.2|1706.6|1705.6|1704.7|1703.7|0
1617701700000|2021-04-06 09:35:00|1706.5|1705.5|1707.2|1706.2|1707.3|1706.3|1706.2|1705.2|0
1617702000000|2021-04-06 09:40:00|1707|1706|1707|1706|1707.3|1706.3|1707|1706|0
1617702300000|2021-04-06 09:45:00|1707.2|1706.2|1706.7|1705.7|1707.7|1706.7|1706.5|1705.5|0
1617702600000|2021-04-06 09:50:00|1707|1706|1705.5|1704.5|1707|1706|1705.5|1704.5|0
1617702900000|2021-04-06 09:55:00|1705.7|1704.7|1707.7|1706.7|1707.7|1706.7|1705.5|1704.5|0
1617703200000|2021-04-06 10:00:00|1707.8|1706.8|1708.2|1707.2|1708.6|1707.6|1707.8|1706.8|0
1617703500000|2021-04-06 10:05:00|1708.3|1707.3|1708|1707|1708.3|1707.3|1707.7|1706.7|0
1617703800000|2021-04-06 10:10:00|1708.1|1707.1|1707.6|1706.6|1708.2|1707.2|1707.6|1706.6|2
1617704100000|2021-04-06 10:15:00|1707.7|1706.7|1707.5|1706.5|1708|1707|1707.2|1706.2|0
1617704400000|2021-04-06 10:20:00|1707.2|1706.2|1707.6|1706.6|1708.2|1707.2|1706.8|1705.8|8
1617704700000|2021-04-06 10:25:00|1707|1706|1707.3|1706.3|1708|1707|1707|1706|0
1617705000000|2021-04-06 10:30:00|1707.5|1706.5|1707.6|1706.6|1707.7|1706.7|1707.3|1706.3|0
1617705300000|2021-04-06 10:35:00|1707.5|1706.5|1707.2|1706.2|1707.6|1706.6|1706.6|1705.6|0
1617705600000|2021-04-06 10:40:00|1707.3|1706.3|1706.8|1705.8|1707.6|1706.6|1706.8|1705.8|0
1617705900000|2021-04-06 10:45:00|1707|1706|1708.1|1707.1|1708.1|1707.1|1707|1706|0
1617706200000|2021-04-06 10:50:00|1708|1707|1707.8|1706.8|1709|1708|1707.3|1706.3|1
1617706500000|2021-04-06 10:55:00|1707.7|1706.7|1707.3|1706.3|1708.1|1707.1|1707.3|1706.3|0
1617706800000|2021-04-06 11:00:00|1707.5|1706.5|1707.8|1706.8|1708.1|1707.1|1707.1|1706.1|0
1617707100000|2021-04-06 11:05:00|1708|1707|1708.6|1707.6|1709.2|1708.2|1707.6|1706.6|0
1617707400000|2021-04-06 11:10:00|1708.7|1707.7|1709.6|1708.6|1709.8|1708.8|1708.6|1707.6|0
1617707700000|2021-04-06 11:15:00|1709.5|1708.5|1709.5|1708.5|1709.8|1708.8|1709.1|1708.1|0
1617708000000|2021-04-06 11:20:00|1709.3|1708.3|1710.1|1709.1|1710.1|1709.1|1709.1|1708.1|0
1617708300000|2021-04-06 11:25:00|1710|1709|1709.5|1708.5|1710|1709|1709|1708|0
1617708600000|2021-04-06 11:30:00|1709.6|1708.6|1709.6|1708.6|1709.8|1708.8|1709.1|1708.1|0
1617708900000|2021-04-06 11:35:00|1709.5|1708.5|1710.3|1709.3|1711.1|1710.1|1708.6|1707.6|4
1617709200000|2021-04-06 11:40:00|1710.2|1709.2|1707.5|1706.5|1710.5|1709.5|1707.5|1706.5|27
1617709500000|2021-04-06 11:45:00|1707.7|1706.7|1707.8|1706.8|1707.9|1706.9|1707.7|1706.7|0
1617709800000|2021-04-06 11:50:00|1707.9|1706.9|1708.3|1707.3|1709|1708|1707.5|1706.5|38
1617710100000|2021-04-06 11:55:00|1708.5|1707.5|1709.5|1708.5|1709.5|1708.5|1708.3|1707.3|0
1617710400000|2021-04-06 12:00:00|1709.8|1708.8|1709|1708|1709.8|1708.8|1709|1708|0
1617710700000|2021-04-06 12:05:00|1709.3|1708.3|1709|1708|1709.8|1708.8|1708.8|1707.8|0
1617711000000|2021-04-06 12:10:00|1709.3|1708.3|1709|1708|1709.3|1708.3|1708.8|1707.8|0
1617711300000|2021-04-06 12:15:00|1709.3|1708.3|1709.3|1708.3|1709.3|1708.3|1709|1708|0
1617711600000|2021-04-06 12:20:00|1709|1708|1709.3|1708.3|1709.3|1708.3|1709|1708|0
1617711900000|2021-04-06 12:25:00|1709.5|1708.5|1710|1709|1710|1709|1709.5|1708.5|0
1617712200000|2021-04-06 12:30:00|1710.3|1709.3|1710.5|1709.5|1710.8|1709.8|1710|1709|0
1617712500000|2021-04-06 12:35:00|1710.7|1709.7|1711.3|1710.3|1711.3|1710.3|1710.4|1709.4|0
1617712800000|2021-04-06 12:40:00|1711.5|1710.5|1711.3|1710.3|1711.5|1710.5|1711.3|1710.3|0
1617713100000|2021-04-06 12:45:00|1711|1710|1711.5|1710.5|1711.5|1710.5|1711|1710|0
1617713400000|2021-04-06 12:50:00|1711.8|1710.8|1712.5|1711.5|1712.5|1711.5|1711.3|1710.3|0
1617713700000|2021-04-06 12:55:00|1712.3|1711.3|1713|1712|1713.2|1712.2|1711.8|1710.8|0
1617714000000|2021-04-06 13:00:00|1713.2|1712.2|1712.3|1711.3|1713.2|1712.2|1712|1711|0
1617714300000|2021-04-06 13:05:00|1712|1711|1711.8|1710.8|1712.3|1711.3|1711|1710|0
1617714600000|2021-04-06 13:10:00|1711.5|1710.5|1711.9|1710.9|1712|1711|1710.9|1709.9|12
1617714900000|2021-04-06 13:15:00|1712|1711|1711.7|1710.7|1712.8|1711.8|1711.5|1710.5|0
1617715200000|2021-04-06 13:20:00|1711.8|1710.8|1711.2|1710.2|1711.9|1710.9|1710.8|1709.8|0
1617715500000|2021-04-06 13:25:00|1711|1710|1710|1709|1711.3|1710.3|1710|1709|0
1617715800000|2021-04-06 13:30:00|1710.2|1709.2|1708.7|1707.7|1710.9|1709.9|1708.7|1707.7|0
1617716100000|2021-04-06 13:35:00|1708.8|1707.8|1706.7|1705.7|1708.8|1707.8|1706.5|1705.5|0
1617716400000|2021-04-06 13:40:00|1706.5|1705.5|1705.5|1704.5|1706.5|1705.5|1704.3|1703.3|0
1617716700000|2021-04-06 13:45:00|1705.7|1704.7|1704.9|1703.9|1706.3|1705.3|1704.5|1703.5|0
1617717000000|2021-04-06 13:50:00|1705|1704|1702.7|1701.7|1705|1704|1702.5|1701.5|0
1617717300000|2021-04-06 13:55:00|1702.5|1701.5|1704.3|1703.3|1704.3|1703.3|1701.9|1700.9|0
1617717600000|2021-04-06 14:00:00|1704|1703|1703.2|1702.2|1704.5|1703.5|1702.9|1701.9|5
1617717900000|2021-04-06 14:05:00|1702.9|1701.9|1702.8|1701.8|1703|1702|1701.5|1700.5|0
1617718200000|2021-04-06 14:10:00|1703.1|1702.1|1701.9|1700.9|1703.4|1702.4|1701.9|1700.9|0
1617718500000|2021-04-06 14:15:00|1702.1|1701.1|1701.9|1700.9|1702.4|1701.4|1701.1|1700.1|0
1617718800000|2021-04-06 14:20:00|1702.1|1701.1|1701.6|1700.6|1702.9|1701.9|1701.1|1700.1|0
1617719100000|2021-04-06 14:25:00|1701.4|1700.4|1701.4|1700.4|1701.6|1700.6|1700.4|1699.4|0
1617719400000|2021-04-06 14:30:00|1701.1|1700.1|1699.4|1698.4|1701.4|1700.4|1699.4|1698.4|0
1617719700000|2021-04-06 14:35:00|1699.1|1698.1|1697.1|1696.1|1699.4|1698.4|1697.1|1696.1|0
1617720000000|2021-04-06 14:40:00|1697.4|1696.4|1696.6|1695.6|1700.6|1699.6|1696.6|1695.6|20
1617720300000|2021-04-06 14:45:00|1696.4|1695.4|1695.1|1694.1|1696.6|1695.6|1694.3|1693.3|13
1617720600000|2021-04-06 14:50:00|1695.4|1694.4|1697.1|1696.1|1698|1697|1695.1|1694.1|19
1617779400000|2021-04-07 07:10:00|1694.5|1693.5|1693|1692|1694.5|1693.5|1690.6|1689.6|0
1617779700000|2021-04-07 07:15:00|1692.9|1691.9|1690.1|1689.1|1693.4|1692.4|1690.1|1689.1|0
1617780000000|2021-04-07 07:20:00|1690.3|1689.3|1689.1|1688.1|1691.4|1690.4|1689.1|1688.1|0
1617780300000|2021-04-07 07:25:00|1689.3|1688.3|1691.8|1690.8|1692.5|1691.5|1689.3|1688.3|0
1617780600000|2021-04-07 07:30:00|1691.6|1690.6|1690.9|1689.9|1691.6|1690.6|1689.9|1688.9|0
1617780900000|2021-04-07 07:35:00|1691.3|1690.3|1691.9|1690.9|1692|1691|1690.9|1689.9|0
1617781200000|2021-04-07 07:40:00|1692.2|1691.2|1690.9|1689.9|1692.4|1691.4|1690.4|1689.4|0
1617781500000|2021-04-07 07:45:00|1690.7|1689.7|1689.5|1688.5|1691.4|1690.4|1689.2|1688.2|0
1617781800000|2021-04-07 07:50:00|1689.4|1688.4|1689.7|1688.7|1689.9|1688.9|1688.9|1687.9|0
1617782100000|2021-04-07 07:55:00|1689.6|1688.6|1689.4|1688.4|1690.1|1689.1|1689.2|1688.2|0
1617782400000|2021-04-07 08:00:00|1689.2|1688.2|1689|1688|1689.7|1688.7|1688|1687|1
1617782700000|2021-04-07 08:05:00|1689.1|1688.1|1690|1689|1690.2|1689.2|1689|1688|0
1617783000000|2021-04-07 08:10:00|1689.9|1688.9|1687.5|1686.5|1690.2|1689.2|1687.4|1686.4|0
1617783300000|2021-04-07 08:15:00|1687.6|1686.6|1687.5|1686.5|1687.7|1686.7|1685.9|1684.9|3
1617783600000|2021-04-07 08:20:00|1687.4|1686.4|1687.9|1686.9|1688.4|1687.4|1686.9|1685.9|35
1617783900000|2021-04-07 08:25:00|1687.7|1686.7|1687.1|1686.1|1688|1687|1686.9|1685.9|0
1617784200000|2021-04-07 08:30:00|1687|1686|1689|1688|1689|1688|1686.9|1685.9|0
1617784500000|2021-04-07 08:35:00|1689.2|1688.2|1689.2|1688.2|1690.1|1689.1|1688.7|1687.7|0
1617784800000|2021-04-07 08:40:00|1689.4|1688.4|1689.2|1688.2|1689.4|1688.4|1688.5|1687.5|0
1617785100000|2021-04-07 08:45:00|1689.1|1688.1|1689.2|1688.2|1689.4|1688.4|1688.9|1687.9|0
1617785400000|2021-04-07 08:50:00|1689.1|1688.1|1689|1688|1689.7|1688.7|1688.4|1687.4|2
1617785700000|2021-04-07 08:55:00|1689.1|1688.1|1689.1|1688.1|1689.6|1688.6|1688.1|1687.1|3
1617786000000|2021-04-07 09:00:00|1689.2|1688.2|1688.4|1687.4|1689.6|1688.6|1687.6|1686.6|11
1617786300000|2021-04-07 09:05:00|1688.6|1687.6|1689.9|1688.9|1690.9|1689.9|1688.6|1687.6|20
1617786600000|2021-04-07 09:10:00|1690|1689|1688.2|1687.2|1690|1689|1688|1687|0
1617786900000|2021-04-07 09:15:00|1688.4|1687.4|1687.5|1686.5|1688.4|1687.4|1686.5|1685.5|0
1617787200000|2021-04-07 09:20:00|1687.6|1686.6|1688.4|1687.4|1688.6|1687.6|1687.4|1686.4|0
1617787500000|2021-04-07 09:25:00|1688.5|1687.5|1689.1|1688.1|1689.1|1688.1|1688.1|1687.1|1
1617787800000|2021-04-07 09:30:00|1689.2|1688.2|1687.5|1686.5|1689.4|1688.4|1687.2|1686.2|2
1617788100000|2021-04-07 09:35:00|1687.4|1686.4|1686.5|1685.5|1687.7|1686.7|1686.5|1685.5|0
1617788400000|2021-04-07 09:40:00|1686.6|1685.6|1686.5|1685.5|1686.7|1685.7|1686.4|1685.4|0
1617788700000|2021-04-07 09:45:00|1686.6|1685.6|1686.7|1685.7|1687|1686|1686.5|1685.5|0
1617789000000|2021-04-07 09:50:00|1686.9|1685.9|1686.6|1685.6|1687|1686|1686.5|1685.5|1
1617789300000|2021-04-07 09:55:00|1686.5|1685.5|1685.2|1684.2|1686.6|1685.6|1685.2|1684.2|1
1617789600000|2021-04-07 10:00:00|1685.4|1684.4|1686|1685|1686.5|1685.5|1685.4|1684.4|0
1617789900000|2021-04-07 10:05:00|1686.1|1685.1|1686.5|1685.5|1686.9|1685.9|1686|1685|1
1617790200000|2021-04-07 10:10:00|1686.7|1685.7|1686.2|1685.2|1687.5|1686.5|1685.7|1684.7|0
1617790500000|2021-04-07 10:15:00|1686.1|1685.1|1686.5|1685.5|1686.7|1685.7|1686|1685|0
1617790800000|2021-04-07 10:20:00|1686.6|1685.6|1687|1686|1687.2|1686.2|1686.6|1685.6|0
1617791100000|2021-04-07 10:25:00|1686.9|1685.9|1685.4|1684.4|1687|1686|1685.4|1684.4|1
1617791400000|2021-04-07 10:30:00|1685.5|1684.5|1685.2|1684.2|1685.5|1684.5|1684.7|1683.7|0
1617791700000|2021-04-07 10:35:00|1685.4|1684.4|1686|1685|1686|1685|1685.4|1684.4|0
1617792000000|2021-04-07 10:40:00|1685.7|1684.7|1686|1685|1687|1686|1685.6|1684.6|0
1617792300000|2021-04-07 10:45:00|1685.7|1684.7|1685.4|1684.4|1686|1685|1685|1684|0
1617792600000|2021-04-07 10:50:00|1685.5|1684.5|1686.1|1685.1|1686.7|1685.7|1685.4|1684.4|0
1617792900000|2021-04-07 10:55:00|1686.2|1685.2|1685.9|1684.9|1686.2|1685.2|1685.9|1684.9|0
1617793200000|2021-04-07 11:00:00|1686|1685|1684.7|1683.7|1686|1685|1684.2|1683.2|1
1617793500000|2021-04-07 11:05:00|1684.9|1683.9|1685.6|1684.6|1685.6|1684.6|1684.7|1683.7|0
1617793800000|2021-04-07 11:10:00|1685.7|1684.7|1686.1|1685.1|1686.4|1685.4|1685.7|1684.7|0
1617794100000|2021-04-07 11:15:00|1686|1685|1687.5|1686.5|1687.5|1686.5|1685.5|1684.5|0
1617794400000|2021-04-07 11:20:00|1687.6|1686.6|1686.5|1685.5|1687.7|1686.7|1686.2|1685.2|0
1617794700000|2021-04-07 11:25:00|1686.4|1685.4|1685.6|1684.6|1686.4|1685.4|1685.5|1684.5|0
1617795000000|2021-04-07 11:30:00|1685.5|1684.5|1685.1|1684.1|1685.5|1684.5|1685|1684|0
1617795300000|2021-04-07 11:35:00|1685.2|1684.2|1685.5|1684.5|1685.6|1684.6|1685|1684|0
1617795600000|2021-04-07 11:40:00|1685.4|1684.4|1685.4|1684.4|1685.5|1684.5|1685.2|1684.2|0
1617795900000|2021-04-07 11:45:00|1685.2|1684.2|1684.8|1683.8|1685.4|1684.4|1684.8|1683.8|0
1617796200000|2021-04-07 11:50:00|1684.7|1683.7|1684.5|1683.5|1684.8|1683.8|1684.5|1683.5|0
1617796500000|2021-04-07 11:55:00|1683.8|1682.8|1682.7|1681.7|1683.9|1682.9|1682.7|1681.7|1
1617796800000|2021-04-07 12:00:00|1682.4|1681.4|1681.2|1680.2|1682.5|1681.5|1681.2|1680.2|3
1617797100000|2021-04-07 12:05:00|1681.3|1680.3|1682.4|1681.4|1682.4|1681.4|1680.9|1679.9|0
1617797400000|2021-04-07 12:10:00|1682.3|1681.3|1682.4|1681.4|1682.7|1681.7|1681.9|1680.9|0
1617797700000|2021-04-07 12:15:00|1682.3|1681.3|1681.7|1680.7|1682.4|1681.4|1681.7|1680.7|0
1617798000000|2021-04-07 12:20:00|1681.8|1680.8|1680.9|1679.9|1681.8|1680.8|1680.4|1679.4|1
1617798300000|2021-04-07 12:25:00|1680.7|1679.7|1681.7|1680.7|1681.7|1680.7|1680.7|1679.7|0
1617798600000|2021-04-07 12:30:00|1681.4|1680.4|1681.7|1680.7|1681.8|1680.8|1680.9|1679.9|0
1617798900000|2021-04-07 12:35:00|1681.9|1680.9|1683.2|1682.2|1683.2|1682.2|1681.8|1680.8|0
1617799200000|2021-04-07 12:40:00|1683|1682|1682.8|1681.8|1683|1682|1682.2|1681.2|0
1617799500000|2021-04-07 12:45:00|1682.7|1681.7|1682.4|1681.4|1683.2|1682.2|1682.4|1681.4|0
1617799800000|2021-04-07 12:50:00|1682.2|1681.2|1682|1681|1682.4|1681.4|1681.8|1680.8|0
1617800100000|2021-04-07 12:55:00|1682.2|1681.2|1681.9|1680.9|1682.4|1681.4|1681.8|1680.8|0
1617800400000|2021-04-07 13:00:00|1682|1681|1682.7|1681.7|1682.7|1681.7|1681.4|1680.4|2
1617800700000|2021-04-07 13:05:00|1682.5|1681.5|1681.5|1680.5|1682.5|1681.5|1681.4|1680.4|0
1617801000000|2021-04-07 13:10:00|1681.7|1680.7|1682.3|1681.3|1682.3|1681.3|1681.5|1680.5|0
1617801300000|2021-04-07 13:15:00|1682.5|1681.5|1683|1682|1683.8|1682.8|1682.3|1681.3|1
1617801600000|2021-04-07 13:20:00|1683.2|1682.2|1681.4|1680.4|1683.4|1682.4|1681.3|1680.3|0
1617801900000|2021-04-07 13:25:00|1681.3|1680.3|1681.4|1680.4|1682|1681|1680.8|1679.8|0
1617802200000|2021-04-07 13:30:00|1681.3|1680.3|1678.5|1677.5|1681.3|1680.3|1678.5|1677.5|0
1617802500000|2021-04-07 13:35:00|1678.7|1677.7|1681.4|1680.4|1681.5|1680.5|1678.7|1677.7|0
1617802800000|2021-04-07 13:40:00|1681.3|1680.3|1679.8|1678.8|1681.8|1680.8|1679.7|1678.7|2
1617803100000|2021-04-07 13:45:00|1679.9|1678.9|1681.2|1680.2|1681.7|1680.7|1679.7|1678.7|0
1617803400000|2021-04-07 13:50:00|1681|1680|1680|1679|1681.9|1680.9|1679.9|1678.9|0
1617803700000|2021-04-07 13:55:00|1680.2|1679.2|1680|1679|1680.5|1679.5|1679.9|1678.9|0
1617804000000|2021-04-07 14:00:00|1679.9|1678.9|1680.7|1679.7|1681.2|1680.2|1679.9|1678.9|0
1617804300000|2021-04-07 14:05:00|1680.8|1679.8|1679.9|1678.9|1681.2|1680.2|1679.7|1678.7|0
1617804600000|2021-04-07 14:10:00|1680|1679|1680.5|1679.5|1680.9|1679.9|1680|1679|0
1617804900000|2021-04-07 14:15:00|1680.6|1679.6|1681.6|1680.6|1681.8|1680.8|1680.4|1679.4|0
1617805200000|2021-04-07 14:20:00|1681.5|1680.5|1682.9|1681.9|1683.1|1682.1|1681.3|1680.3|30
1617805500000|2021-04-07 14:25:00|1682.8|1681.8|1683.1|1682.1|1683.1|1682.1|1682.6|1681.6|0
1617805800000|2021-04-07 14:30:00|1683|1682|1682.4|1681.4|1683.1|1682.1|1682.3|1681.3|0
1617806100000|2021-04-07 14:35:00|1682.3|1681.3|1683.3|1682.3|1683.3|1682.3|1682.3|1681.3|0
1617806400000|2021-04-07 14:40:00|1683.1|1682.1|1682.8|1681.8|1683.8|1682.8|1682.4|1681.4|2
1617806700000|2021-04-07 14:45:00|1682.4|1681.4|1682.3|1681.3|1683|1682|1682.3|1681.3|0
1617807000000|2021-04-07 14:50:00|1682.1|1681.1|1682.4|1681.4|1682.5|1681.5|1681|1680|40
1617866100000|2021-04-08 07:15:00|1693.9|1692.9|1695|1694|1695.3|1694.3|1693.9|1692.9|1
1617866400000|2021-04-08 07:20:00|1695.1|1694.1|1697.1|1696.1|1697.4|1696.4|1695.1|1694.1|0
1617866700000|2021-04-08 07:25:00|1697.3|1696.3|1697.9|1696.9|1698|1697|1695.9|1694.9|0
1617867000000|2021-04-08 07:30:00|1698|1697|1697.5|1696.5|1698.5|1697.5|1697.4|1696.4|0
1617867300000|2021-04-08 07:35:00|1697.4|1696.4|1698.9|1697.9|1699.3|1698.3|1697.3|1696.3|0
1617867600000|2021-04-08 07:40:00|1699.1|1698.1|1701.7|1700.7|1702.9|1701.9|1698.9|1697.9|0
1617867900000|2021-04-08 07:45:00|1701.6|1700.6|1701.4|1700.4|1702.4|1701.4|1701.4|1700.4|0
1617868200000|2021-04-08 07:50:00|1701.1|1700.1|1700.6|1699.6|1702.1|1701.1|1700.6|1699.6|0
1617868500000|2021-04-08 07:55:00|1700.5|1699.5|1700.1|1699.1|1700.5|1699.5|1698.5|1697.5|0
1617868800000|2021-04-08 08:00:00|1700.4|1699.4|1702.7|1701.7|1702.7|1701.7|1700.1|1699.1|0
1617869100000|2021-04-08 08:05:00|1702.9|1701.9|1704|1703|1704.7|1703.7|1702.6|1701.6|6
1617869400000|2021-04-08 08:10:00|1704.4|1703.4|1703.7|1702.7|1704.7|1703.7|1703.5|1702.5|0
1617869700000|2021-04-08 08:15:00|1703.5|1702.5|1702.5|1701.5|1704.7|1703.7|1702|1701|0
1617870000000|2021-04-08 08:20:00|1702.2|1701.2|1703.2|1702.2|1703.5|1702.5|1702|1701|0
1617870300000|2021-04-08 08:25:00|1703|1702|1702.5|1701.5|1703.2|1702.2|1702.5|1701.5|0
1617870600000|2021-04-08 08:30:00|1702.4|1701.4|1700.2|1699.2|1702.5|1701.5|1700|1699|55
1617870900000|2021-04-08 08:35:00|1699.7|1698.7|1700.2|1699.2|1700.2|1699.2|1699.7|1698.7|2
1617871200000|2021-04-08 08:40:00|||||||||1
1617872100000|2021-04-08 08:55:00|1700.4|1699.4|1703.2|1702.2|1703.2|1702.2|1700.4|1699.4|32
1617872400000|2021-04-08 09:00:00|1703.5|1702.5|1704.2|1703.2|1704.7|1703.7|1703.5|1702.5|0
1617872700000|2021-04-08 09:05:00|1704|1703|1703.2|1702.2|1704|1703|1702.2|1701.2|0
1617873000000|2021-04-08 09:10:00|1703.5|1702.5|1704.2|1703.2|1704.2|1703.2|1703.2|1702.2|0
1617873300000|2021-04-08 09:15:00|1704.5|1703.5|1705.2|1704.2|1705.2|1704.2|1704|1703|0
1617873600000|2021-04-08 09:20:00|1705.5|1704.5|1705.5|1704.5|1705.7|1704.7|1704.9|1703.9|0
1617873900000|2021-04-08 09:25:00|1705.7|1704.7|1705.5|1704.5|1706.5|1705.5|1704.7|1703.7|0
1617874200000|2021-04-08 09:30:00|1705.2|1704.2|1704.5|1703.5|1705.5|1704.5|1704.2|1703.2|0
1617874500000|2021-04-08 09:35:00|1704.7|1703.7|1704.7|1703.7|1704.7|1703.7|1704|1703|0
1617874800000|2021-04-08 09:40:00|1704.5|1703.5|1704|1703|1705.2|1704.2|1704|1703|0
1617875100000|2021-04-08 09:45:00|1703.7|1702.7|1704.7|1703.7|1705.2|1704.2|1703.7|1702.7|0
1617875400000|2021-04-08 09:50:00|1704.5|1703.5|1706|1705|1706|1705|1704.5|1703.5|0
1617875700000|2021-04-08 09:55:00|1705.9|1704.9|1705.6|1704.6|1706|1705|1705.5|1704.5|0
1617876000000|2021-04-08 10:00:00|1705.7|1704.7|1704.2|1703.2|1705.7|1704.7|1704|1703|0
1617876300000|2021-04-08 10:05:00|1704|1703|1703.2|1702.2|1704|1703|1702.6|1701.6|20
1617876600000|2021-04-08 10:10:00|1702.7|1701.7|1703.2|1702.2|1703.2|1702.2|1702.4|1701.4|0
1617876900000|2021-04-08 10:15:00|1703|1702|1702.6|1701.6|1703.5|1702.5|1702.5|1701.5|0
1617877200000|2021-04-08 10:20:00|1702.5|1701.5|1702.7|1701.7|1703.2|1702.2|1702.4|1701.4|0
1617877500000|2021-04-08 10:25:00|1703|1702|1703.5|1702.5|1704|1703|1703|1702|0
1617877800000|2021-04-08 10:30:00|1703.7|1702.7|1704|1703|1704|1703|1703.2|1702.2|0
1617878100000|2021-04-08 10:35:00|1703.7|1702.7|1705|1704|1705.5|1704.5|1703.7|1702.7|0
1617878400000|2021-04-08 10:40:00|1705.2|1704.2|1705.5|1704.5|1705.7|1704.7|1705|1704|0
1617878700000|2021-04-08 10:45:00|1705.7|1704.7|1704|1703|1706|1705|1704|1703|0
1617879000000|2021-04-08 10:50:00|1704.2|1703.2|1704.5|1703.5|1704.5|1703.5|1703.7|1702.7|0
1617879300000|2021-04-08 10:55:00|1704.2|1703.2|1703|1702|1704.2|1703.2|1703|1702|0
1617879600000|2021-04-08 11:00:00|1703.2|1702.2|1703.7|1702.7|1704|1703|1703|1702|0
1617879900000|2021-04-08 11:05:00|1704|1703|1706|1705|1706|1705|1704|1703|0
1617880200000|2021-04-08 11:10:00|1705.7|1704.7|1706.5|1705.5|1706.5|1705.5|1705.5|1704.5|0
1617880500000|2021-04-08 11:15:00|1706.7|1705.7|1706|1705|1706.7|1705.7|1705.5|1704.5|6
1617880800000|2021-04-08 11:20:00|1706.2|1705.2|1705.5|1704.5|1706.2|1705.2|1705.2|1704.2|0
1617881100000|2021-04-08 11:25:00|1705.7|1704.7|1706|1705|1706|1705|1705.5|1704.5|0
1617881400000|2021-04-08 11:30:00|1706.2|1705.2|1707.2|1706.2|1707.5|1706.5|1706|1705|0
1617881700000|2021-04-08 11:35:00|1707.5|1706.5|1707.5|1706.5|1708.1|1707.1|1707|1706|1
1617882000000|2021-04-08 11:40:00|1707.2|1706.2|1706.4|1705.4|1707.5|1706.5|1705.9|1704.9|1
1617882300000|2021-04-08 11:45:00|1706.1|1705.1|1705.9|1704.9|1706.4|1705.4|1705.4|1704.4|0
1617882600000|2021-04-08 11:50:00|1706.1|1705.1|1706.6|1705.6|1706.9|1705.9|1706.1|1705.1|0
1617882900000|2021-04-08 11:55:00|1706.9|1705.9|1707.9|1706.9|1708|1707|1706.2|1705.2|1
1617883200000|2021-04-08 12:00:00|1707.7|1706.7|1707.6|1706.6|1707.9|1706.9|1706.9|1705.9|0
1617883500000|2021-04-08 12:05:00|1707.4|1706.4|1706.9|1705.9|1707.6|1706.6|1706.6|1705.6|0
1617883800000|2021-04-08 12:10:00|1707.1|1706.1|1707.4|1706.4|1707.6|1706.6|1706.9|1705.9|0
1617884100000|2021-04-08 12:15:00|1707.1|1706.1|1707.6|1706.6|1707.6|1706.6|1707.1|1706.1|0
1617884400000|2021-04-08 12:20:00|1707.9|1706.9|1707.4|1706.4|1708.1|1707.1|1707.1|1706.1|0
1617884700000|2021-04-08 12:25:00|1707.6|1706.6|1706.4|1705.4|1707.6|1706.6|1706.2|1705.2|0
1617885000000|2021-04-08 12:30:00|1706.2|1705.2|1706.2|1705.2|1706.6|1705.6|1706.2|1705.2|0
1617885300000|2021-04-08 12:35:00|1706.1|1705.1|1706.2|1705.2|1706.2|1705.2|1705.9|1704.9|0
1617885600000|2021-04-08 12:40:00|1706.1|1705.1|1706.6|1705.6|1706.6|1705.6|1706.1|1705.1|0
1617885900000|2021-04-08 12:45:00|1706.4|1705.4|1704.5|1703.5|1706.6|1705.6|1704.5|1703.5|0
1617886200000|2021-04-08 12:50:00|1704.6|1703.6|1704.5|1703.5|1705.1|1704.1|1704.2|1703.2|0
1617886500000|2021-04-08 12:55:00|1704.6|1703.6|1704.2|1703.2|1704.6|1703.6|1704.1|1703.1|0
1617886800000|2021-04-08 13:00:00|1704.1|1703.1|1704.2|1703.2|1704.4|1703.4|1704.1|1703.1|0
1617887100000|2021-04-08 13:05:00|1704.5|1703.5|1704.4|1703.4|1704.5|1703.5|1704.2|1703.2|0
1617887400000|2021-04-08 13:10:00|1704.5|1703.5|1704.1|1703.1|1704.9|1703.9|1704.1|1703.1|0
1617887700000|2021-04-08 13:15:00|1704|1703|1704|1703|1704.1|1703.1|1703.9|1702.9|0
1617888000000|2021-04-08 13:20:00|1703.9|1702.9|1704.2|1703.2|1704.2|1703.2|1703.9|1702.9|0
1617888300000|2021-04-08 13:25:00|1704.4|1703.4|1704|1703|1704.6|1703.6|1704|1703|0
1617888600000|2021-04-08 13:30:00|1704.1|1703.1|1704.5|1703.5|1704.9|1703.9|1703.7|1702.7|0
1617888900000|2021-04-08 13:35:00|1704.4|1703.4|1705.9|1704.9|1706.4|1705.4|1704.4|1703.4|0
1617889200000|2021-04-08 13:40:00|1705.6|1704.6|1705.6|1704.6|1707|1706|1705.4|1704.4|0
1617889500000|2021-04-08 13:45:00|1705.4|1704.4|1705.1|1704.1|1706.6|1705.6|1705.1|1704.1|0
1617889800000|2021-04-08 13:50:00|1705.4|1704.4|1709.1|1708.1|1709.6|1708.6|1705.4|1704.4|1
1617890100000|2021-04-08 13:55:00|1708.9|1707.9|1710.4|1709.4|1710.4|1709.4|1708.1|1707.1|0
1617890400000|2021-04-08 14:00:00|1710.1|1709.1|1709.6|1708.6|1710.4|1709.4|1709.4|1708.4|0
1617890700000|2021-04-08 14:05:00|1709.4|1708.4|1708.9|1707.9|1710.4|1709.4|1708.9|1707.9|0
1617891000000|2021-04-08 14:10:00|1708.8|1707.8|1708.3|1707.3|1709.8|1708.8|1708.3|1707.3|0
1617891300000|2021-04-08 14:15:00|1708.1|1707.1|1709.1|1708.1|1709.3|1708.3|1708.1|1707.1|0
1617891600000|2021-04-08 14:20:00|1709.3|1708.3|1709.6|1708.6|1709.8|1708.8|1708.6|1707.6|0
1617891900000|2021-04-08 14:25:00|1709.3|1708.3|1709.1|1708.1|1709.3|1708.3|1708.3|1707.3|0
1617892200000|2021-04-08 14:30:00|1708.8|1707.8|1709.1|1708.1|1709.6|1708.6|1708.8|1707.8|0
1617892500000|2021-04-08 14:35:00|1708.8|1707.8|1710.3|1709.3|1710.6|1709.6|1708.8|1707.8|0
1617892800000|2021-04-08 14:40:00|1710.6|1709.6|1711.3|1710.3|1712.1|1711.1|1710.3|1709.3|1
1617893100000|2021-04-08 14:45:00|1711.1|1710.1|1711.6|1710.6|1711.6|1710.6|1710.8|1709.8|0
1617893400000|2021-04-08 14:50:00|1711.7|1710.7|1712.3|1711.3|1713.7|1712.7|1711.5|1710.5|53
1617952500000|2021-04-09 07:15:00|1708.5|1707.5|1710|1709|1710|1709|1708.5|1707.5|0
1617952800000|2021-04-09 07:20:00|1710.3|1709.3|1714.8|1713.8|1715.2|1714.2|1710.3|1709.3|0
1617953100000|2021-04-09 07:25:00|1714.5|1713.5|1716.1|1715.1|1716.3|1715.3|1714.1|1713.1|0
1617953400000|2021-04-09 07:30:00|1716.3|1715.3|1716.3|1715.3|1717.6|1716.6|1715.3|1714.3|0
1617953700000|2021-04-09 07:35:00|1716.6|1715.6|1719.8|1718.8|1719.8|1718.8|1716.6|1715.6|38
1617954000000|2021-04-09 07:40:00|1720.2|1719.2|1721|1720|1721.4|1720.4|1720|1719|0
1617954300000|2021-04-09 07:45:00|1720.9|1719.9|1723.9|1722.9|1724|1723|1720.9|1719.9|1
1617954600000|2021-04-09 07:50:00|1723.7|1722.7|1723.5|1722.5|1725.2|1724.2|1723.5|1722.5|0
1617954900000|2021-04-09 07:55:00|1723.3|1722.3|1722.7|1721.7|1723.9|1722.9|1722|1721|50
1617955200000|2021-04-09 08:00:00|1722.5|1721.5|1722.8|1721.8|1723.7|1722.7|1722.5|1721.5|0
1617955500000|2021-04-09 08:05:00|1722.5|1721.5|1722.2|1721.2|1723.3|1722.3|1721.9|1720.9|0
1617955800000|2021-04-09 08:10:00|1722|1721|1720.4|1719.4|1722.2|1721.2|1720.4|1719.4|50
1617956100000|2021-04-09 08:15:00|1720.3|1719.3|1720|1719|1720.5|1719.5|1719|1718|20
1617956400000|2021-04-09 08:20:00|1720.3|1719.3|1720.9|1719.9|1720.9|1719.9|1720|1719|5
1617956700000|2021-04-09 08:25:00|1721.2|1720.2|1718.9|1717.9|1721.4|1720.4|1718.9|1717.9|0
1617957000000|2021-04-09 08:30:00|1719.2|1718.2|1718.7|1717.7|1719.7|1718.7|1718.7|1717.7|0
1617957300000|2021-04-09 08:35:00|1718.9|1717.9|1719.2|1718.2|1719.2|1718.2|1717.5|1716.5|0
1617957600000|2021-04-09 08:40:00|1719.4|1718.4|1719.9|1718.9|1720.2|1719.2|1719.2|1718.2|0
1617957900000|2021-04-09 08:45:00|1720.2|1719.2|1721.4|1720.4|1721.4|1720.4|1720.2|1719.2|0
1617958200000|2021-04-09 08:50:00|1721.7|1720.7|1720.7|1719.7|1721.7|1720.7|1720.2|1719.2|0
1617958500000|2021-04-09 08:55:00|1720.4|1719.4|1719.9|1718.9|1720.9|1719.9|1719.9|1718.9|0
1617958800000|2021-04-09 09:00:00|1720.2|1719.2|1719.4|1718.4|1720.2|1719.2|1718.9|1717.9|0
1617959100000|2021-04-09 09:05:00|1719.2|1718.2|1719.7|1718.7|1719.9|1718.9|1718.4|1717.4|0
1617959400000|2021-04-09 09:10:00|1719.4|1718.4|1719.2|1718.2|1719.9|1718.9|1718.9|1717.9|1
1617959700000|2021-04-09 09:15:00|1719.4|1718.4|1719.4|1718.4|1720.7|1719.7|1718.2|1717.2|0
1617960000000|2021-04-09 09:20:00|1719.2|1718.2|1719.4|1718.4|1719.9|1718.9|1719.2|1718.2|0
1617960300000|2021-04-09 09:25:00|1719.2|1718.2|1718.4|1717.4|1719.4|1718.4|1717.4|1716.4|0
1617960600000|2021-04-09 09:30:00|1718.2|1717.2|1719.4|1718.4|1719.9|1718.9|1717.9|1716.9|0
1617960900000|2021-04-09 09:35:00|1719.7|1718.7|1719.7|1718.7|1719.9|1718.9|1719|1718|0
1617961200000|2021-04-09 09:40:00|1719.4|1718.4|1719.9|1718.9|1719.9|1718.9|1719.2|1718.2|0
1617961500000|2021-04-09 09:45:00|1720.2|1719.2|1719.7|1718.7|1720.4|1719.4|1719.7|1718.7|0
1617961800000|2021-04-09 09:50:00|1719.9|1718.9|1719.4|1718.4|1719.9|1718.9|1719.4|1718.4|0
1617962100000|2021-04-09 09:55:00|1719.7|1718.7|1721.4|1720.4|1721.4|1720.4|1719.4|1718.4|0
1617962400000|2021-04-09 10:00:00|1721.2|1720.2|1721.9|1720.9|1722.2|1721.2|1720.7|1719.7|0
1617962700000|2021-04-09 10:05:00|1721.7|1720.7|1722.4|1721.4|1722.9|1721.9|1721.7|1720.7|0
1617963000000|2021-04-09 10:10:00|1722.2|1721.2|1722.9|1721.9|1722.9|1721.9|1722.2|1721.2|0
1617963300000|2021-04-09 10:15:00|1722.7|1721.7|1722.9|1721.9|1722.9|1721.9|1721.9|1720.9|0
1617963600000|2021-04-09 10:20:00|1723.2|1722.2|1723.4|1722.4|1723.7|1722.7|1722.7|1721.7|0
1617963900000|2021-04-09 10:25:00|1723.2|1722.2|1723.9|1722.9|1723.9|1722.9|1723.2|1722.2|0
1617964200000|2021-04-09 10:30:00|1724.2|1723.2|1724.7|1723.7|1724.9|1723.9|1723.9|1722.9|0
1617964500000|2021-04-09 10:35:00|1724.4|1723.4|1724.2|1723.2|1724.4|1723.4|1723.4|1722.4|0
1617964800000|2021-04-09 10:40:00|1723.9|1722.9|1724.4|1723.4|1724.8|1723.8|1723.9|1722.9|1
1617965100000|2021-04-09 10:45:00|1724.7|1723.7|1723.9|1722.9|1724.7|1723.7|1723.7|1722.7|0
1617965400000|2021-04-09 10:50:00|1723.7|1722.7|1723.2|1722.2|1723.9|1722.9|1722.9|1721.9|0
1617965700000|2021-04-09 10:55:00|1722.9|1721.9|1723.2|1722.2|1723.2|1722.2|1722.4|1721.4|0
1617966000000|2021-04-09 11:00:00|1723.4|1722.4|1723.9|1722.9|1724.4|1723.4|1723.4|1722.4|0
1617966300000|2021-04-09 11:05:00|1724.2|1723.2|1723.2|1722.2|1724.4|1723.4|1723.2|1722.2|0
1617966600000|2021-04-09 11:10:00|1722.9|1721.9|1722.4|1721.4|1723.2|1722.2|1721.7|1720.7|0
1617966900000|2021-04-09 11:15:00|1722.2|1721.2|1721.7|1720.7|1722.4|1721.4|1721.4|1720.4|1
1617967200000|2021-04-09 11:20:00|1721.4|1720.4|1721.7|1720.7|1722.2|1721.2|1721.4|1720.4|0
1617967500000|2021-04-09 11:25:00|1721.4|1720.4|1721.7|1720.7|1722.2|1721.2|1721.3|1720.3|0
1617967800000|2021-04-09 11:30:00|1721.9|1720.9|1720.9|1719.9|1722.2|1721.2|1720.9|1719.9|0
1617968100000|2021-04-09 11:35:00|1721.3|1720.3|1721.7|1720.7|1721.9|1720.9|1720.9|1719.9|1
1617968400000|2021-04-09 11:40:00|1721.9|1720.9|1722.7|1721.7|1722.7|1721.7|1721.9|1720.9|0
1617968700000|2021-04-09 11:45:00|1722.9|1721.9|1722.4|1721.4|1723.2|1722.2|1722.4|1721.4|0
1617969000000|2021-04-09 11:50:00|1722.3|1721.3|1722.4|1721.4|1722.7|1721.7|1721.9|1720.9|0
1617969300000|2021-04-09 11:55:00|1722.7|1721.7|1723.7|1722.7|1723.7|1722.7|1722.7|1721.7|0
1617969600000|2021-04-09 12:00:00|1723.9|1722.9|1723.2|1722.2|1723.9|1722.9|1723.2|1722.2|0
1617969900000|2021-04-09 12:05:00|1723.1|1722.1|1722.2|1721.2|1723.2|1722.2|1721.9|1720.9|0
1617970200000|2021-04-09 12:10:00|1722.4|1721.4|1721.7|1720.7|1722.4|1721.4|1721.7|1720.7|0
1617970500000|2021-04-09 12:15:00|1721.6|1720.6|1721.4|1720.4|1722.2|1721.2|1721.2|1720.2|0
1617970800000|2021-04-09 12:20:00|1721.7|1720.7|1721.4|1720.4|1721.9|1720.9|1720.9|1719.9|0
1617971100000|2021-04-09 12:25:00|1721.2|1720.2|1721.7|1720.7|1721.7|1720.7|1720.9|1719.9|0
1617971400000|2021-04-09 12:30:00|1721.4|1720.4|1720.7|1719.7|1721.9|1720.9|1720.7|1719.7|0
1617971700000|2021-04-09 12:35:00|1720.4|1719.4|1720.9|1719.9|1721.4|1720.4|1720.4|1719.4|0
1617972000000|2021-04-09 12:40:00|1720.8|1719.8|1721.4|1720.4|1721.4|1720.4|1720.7|1719.7|0
1617972300000|2021-04-09 12:45:00|1721.2|1720.2|1720.2|1719.2|1721.2|1720.2|1719.9|1718.9|0
1617972600000|2021-04-09 12:50:00|1719.9|1718.9|1720.2|1719.2|1720.2|1719.2|1719.7|1718.7|0
1617972900000|2021-04-09 12:55:00|1719.9|1718.9|1719.4|1718.4|1720.2|1719.2|1719.4|1718.4|0
1617973200000|2021-04-09 13:00:00|1719.7|1718.7|1719.7|1718.7|1719.9|1718.9|1719.2|1718.2|0
1617973500000|2021-04-09 13:05:00|1719.9|1718.9|1719.2|1718.2|1719.9|1718.9|1718.9|1717.9|0
1617973800000|2021-04-09 13:10:00|1719.4|1718.4|1720.2|1719.2|1720.2|1719.2|1719.4|1718.4|0
1617974100000|2021-04-09 13:15:00|1720.1|1719.1|1721.4|1720.4|1721.4|1720.4|1720.1|1719.1|0
1617974400000|2021-04-09 13:20:00|1721.7|1720.7|1721.7|1720.7|1721.9|1720.9|1721.4|1720.4|0
1617974700000|2021-04-09 13:25:00|1721.9|1720.9|1722.2|1721.2|1722.4|1721.4|1721.7|1720.7|0
1617975000000|2021-04-09 13:30:00|1721.9|1720.9|1722.8|1721.8|1722.8|1721.8|1721.7|1720.7|0
1617975300000|2021-04-09 13:35:00|1722.4|1721.4|1720.9|1719.9|1722.4|1721.4|1720.2|1719.2|0
1617975600000|2021-04-09 13:40:00|1721.2|1720.2|1722.9|1721.9|1723.2|1722.2|1720.9|1719.9|1
1617975900000|2021-04-09 13:45:00|1723.2|1722.2|1722.7|1721.7|1723.7|1722.7|1722.4|1721.4|0
1617976200000|2021-04-09 13:50:00|1722.9|1721.9|1722.2|1721.2|1723.2|1722.2|1721.4|1720.4|0
1617976500000|2021-04-09 13:55:00|1721.9|1720.9|1722.4|1721.4|1722.7|1721.7|1721.4|1720.4|0
1617976800000|2021-04-09 14:00:00|1722.7|1721.7|1722.7|1721.7|1722.9|1721.9|1722.2|1721.2|0
1617977100000|2021-04-09 14:05:00|1722.4|1721.4|1724.2|1723.2|1724.2|1723.2|1722.2|1721.2|0
1617977400000|2021-04-09 14:10:00|1724.1|1723.1|1725.3|1724.3|1726.1|1725.1|1724.1|1723.1|0
1617977700000|2021-04-09 14:15:00|1725.5|1724.5|1724.8|1723.8|1725.5|1724.5|1724.1|1723.1|0
1617978000000|2021-04-09 14:20:00|1725|1724|1724|1723|1725.5|1724.5|1724|1723|0
1617978300000|2021-04-09 14:25:00|1724.1|1723.1|1723.8|1722.8|1725.1|1724.1|1723.8|1722.8|0
1617978600000|2021-04-09 14:30:00|1724|1723|1724.2|1723.2|1724.2|1723.2|1723.8|1722.8|0
1617978900000|2021-04-09 14:35:00|1724.5|1723.5|1724|1723|1724.6|1723.6|1723.8|1722.8|0
1617979200000|2021-04-09 14:40:00|1724.1|1723.1|1724.1|1723.1|1725.1|1724.1|1723.6|1722.6|3
1617979500000|2021-04-09 14:45:00|1724.3|1723.3|1723.8|1722.8|1724.3|1723.3|1723.3|1722.3|0
1617979800000|2021-04-09 14:50:00|1724|1723|1723.6|1722.6|1724|1723|1723.1|1722.1|16
1618212000000|2021-04-12 07:20:00|1726.7|1725.7|1723.8|1722.8|1726.7|1725.7|1723.8|1722.8|0
1618212300000|2021-04-12 07:25:00|1723.6|1722.6|1722.1|1721.1|1723.8|1722.8|1721.6|1720.6|0
1618212600000|2021-04-12 07:30:00|1722.3|1721.3|1723.8|1722.8|1723.8|1722.8|1721.3|1720.3|77
1618212900000|2021-04-12 07:35:00|1724.1|1723.1|1722.3|1721.3|1725.1|1724.1|1722.1|1721.1|1
1618213200000|2021-04-12 07:40:00|1722.1|1721.1|1721.1|1720.1|1722.1|1721.1|1720.8|1719.8|0
1618213500000|2021-04-12 07:45:00|1721.3|1720.3|1723.1|1722.1|1723.1|1722.1|1721.3|1720.3|1
1618213800000|2021-04-12 07:50:00|1723.3|1722.3|1721.6|1720.6|1723.4|1722.4|1721.6|1720.6|0
1618214100000|2021-04-12 07:55:00|1721.8|1720.8|1720.8|1719.8|1721.8|1720.8|1720.8|1719.8|0
1618214400000|2021-04-12 08:00:00|1721.1|1720.1|1720.1|1719.1|1721.1|1720.1|1719.6|1718.6|0
1618214700000|2021-04-12 08:05:00|1719.9|1718.9|1720.6|1719.6|1721.3|1720.3|1719.2|1718.2|2
1618215000000|2021-04-12 08:10:00|1721.3|1720.3|1720.3|1719.3|1721.8|1720.8|1719.8|1718.8|0
1618215300000|2021-04-12 08:15:00|1720.6|1719.6|1717.6|1716.6|1720.6|1719.6|1717.3|1716.3|1
1618215600000|2021-04-12 08:20:00|1717.3|1716.3|1716.6|1715.6|1717.9|1716.9|1716.3|1715.3|1
1618215900000|2021-04-12 08:25:00|1716.8|1715.8|1715.6|1714.6|1716.8|1715.8|1715.6|1714.6|0
1618216200000|2021-04-12 08:30:00|1715.8|1714.8|1714.3|1713.3|1716.8|1715.8|1714.1|1713.1|0
1618216500000|2021-04-12 08:35:00|1714.1|1713.1|1715.3|1714.3|1715.3|1714.3|1713.6|1712.6|0
1618216800000|2021-04-12 08:40:00|1715.1|1714.1|1715.8|1714.8|1716.3|1715.3|1715.1|1714.1|0
1618217100000|2021-04-12 08:45:00|1715.6|1714.6|1714.3|1713.3|1715.8|1714.8|1714.1|1713.1|0
1618217400000|2021-04-12 08:50:00|1714.1|1713.1|1715.1|1714.1|1715.1|1714.1|1713.8|1712.8|0
1618217700000|2021-04-12 08:55:00|1715.3|1714.3|1715.6|1714.6|1715.8|1714.8|1714.8|1713.8|0
1618218000000|2021-04-12 09:00:00|1715.3|1714.3|1714.3|1713.3|1715.6|1714.6|1714.3|1713.3|0
1618218300000|2021-04-12 09:05:00|1714.6|1713.6|1713.1|1712.1|1714.8|1713.8|1712.8|1711.8|0
1618218600000|2021-04-12 09:10:00|1712.8|1711.8|1714.1|1713.1|1714.1|1713.1|1712.3|1711.3|0
1618218900000|2021-04-12 09:15:00|1713.8|1712.8|1713.3|1712.3|1714.3|1713.3|1712.8|1711.8|0
1618219200000|2021-04-12 09:20:00|1713.6|1712.6|1714.3|1713.3|1714.6|1713.6|1713.6|1712.6|0
1618219500000|2021-04-12 09:25:00|1714.6|1713.6|1716.6|1715.6|1716.6|1715.6|1709.8|1708.8|0
1618219800000|2021-04-12 09:30:00|1716.8|1715.8|1717.3|1716.3|1717.8|1716.8|1716.6|1715.6|0
1618220100000|2021-04-12 09:35:00|1717.8|1716.8|1717.8|1716.8|1718.3|1717.3|1717.3|1716.3|0
1618220400000|2021-04-12 09:40:00|1718.1|1717.1|1717.8|1716.8|1718.1|1717.1|1717.3|1716.3|0
1618220700000|2021-04-12 09:45:00|1717.6|1716.6|1717.8|1716.8|1718.1|1717.1|1717.1|1716.1|0
1618221000000|2021-04-12 09:50:00|1718.1|1717.1|1718.6|1717.6|1718.8|1717.8|1718.1|1717.1|0
1618221300000|2021-04-12 09:55:00|1718.3|1717.3|1719.1|1718.1|1719.1|1718.1|1718.1|1717.1|0
1618221600000|2021-04-12 10:00:00|1719.3|1718.3|1718.1|1717.1|1719.6|1718.6|1718.1|1717.1|0
1618221900000|2021-04-12 10:05:00|1717.8|1716.8|1718.3|1717.3|1718.3|1717.3|1717.8|1716.8|0
1618222200000|2021-04-12 10:10:00|1718.1|1717.1|1717.8|1716.8|1718.3|1717.3|1717.3|1716.3|0
1618222500000|2021-04-12 10:15:00|1717.6|1716.6|1716.6|1715.6|1717.8|1716.8|1716.3|1715.3|0
1618222800000|2021-04-12 10:20:00|1716.8|1715.8|1715.8|1714.8|1717.1|1716.1|1715.8|1714.8|0
1618223100000|2021-04-12 10:25:00|1716.1|1715.1|1715.1|1714.1|1716.2|1715.2|1715.1|1714.1|0
1618223400000|2021-04-12 10:30:00|1715.3|1714.3|1714.3|1713.3|1715.6|1714.6|1714.3|1713.3|0
1618223700000|2021-04-12 10:35:00|1714.6|1713.6|1715.3|1714.3|1715.3|1714.3|1714.1|1713.1|0
1618224000000|2021-04-12 10:40:00|1715.1|1714.1|1714.3|1713.3|1715.3|1714.3|1714.1|1713.1|0
1618224300000|2021-04-12 10:45:00|1714.1|1713.1|1713.6|1712.6|1714.3|1713.3|1713.3|1712.3|10
1618224600000|2021-04-12 10:50:00|1713.8|1712.8|1713.8|1712.8|1714.1|1713.1|1712.8|1711.8|0
1618224900000|2021-04-12 10:55:00|1713.6|1712.6|1713.8|1712.8|1714.1|1713.1|1713.6|1712.6|0
1618225200000|2021-04-12 11:00:00|1714.1|1713.1|1714.1|1713.1|1714.1|1713.1|1713.6|1712.6|14
1618225500000|2021-04-12 11:05:00|1714.3|1713.3|1714.1|1713.1|1715.1|1714.1|1713.6|1712.6|0
1618225800000|2021-04-12 11:10:00|1714.3|1713.3|1714.3|1713.3|1714.8|1713.8|1714.3|1713.3|0
1618226100000|2021-04-12 11:15:00|1714.6|1713.6|1714.6|1713.6|1715.1|1714.1|1714.3|1713.3|0
1618226400000|2021-04-12 11:20:00|1714.7|1713.7|1715.1|1714.1|1715.1|1714.1|1714.3|1713.3|0
1618226700000|2021-04-12 11:25:00|1714.8|1713.8|1714.7|1713.7|1715.1|1714.1|1714.1|1713.1|0
1618227000000|2021-04-12 11:30:00|1714.8|1713.8|1712.6|1711.6|1714.8|1713.8|1712.6|1711.6|0
1618227300000|2021-04-12 11:35:00|1712.8|1711.8|1713.3|1712.3|1713.3|1712.3|1712.6|1711.6|0
1618227600000|2021-04-12 11:40:00|1713|1712|1712.8|1711.8|1713.3|1712.3|1712.8|1711.8|0
1618227900000|2021-04-12 11:45:00|1713|1712|1713.8|1712.8|1713.8|1712.8|1713|1712|0
1618228200000|2021-04-12 11:50:00|1714|1713|1714.3|1713.3|1714.3|1713.3|1713.8|1712.8|0
1618228500000|2021-04-12 11:55:00|1714.5|1713.5|1715.5|1714.5|1715.5|1714.5|1714.3|1713.3|0
1618228800000|2021-04-12 12:00:00|1715.4|1714.4|1714|1713|1715.5|1714.5|1714|1713|0
1618229100000|2021-04-12 12:05:00|1713.8|1712.8|1713.5|1712.5|1714|1713|1713.5|1712.5|0
1618229400000|2021-04-12 12:10:00|1713.3|1712.3|1712.8|1711.8|1713.5|1712.5|1712.3|1711.3|0
1618229700000|2021-04-12 12:15:00|1713|1712|1712.3|1711.3|1713.3|1712.3|1712|1711|0
1618230000000|2021-04-12 12:20:00|1712.5|1711.5|1711|1710|1712.5|1711.5|1710.8|1709.8|0
1618230300000|2021-04-12 12:25:00|1711.3|1710.3|1711.3|1710.3|1711.3|1710.3|1710.5|1709.5|0
1618230600000|2021-04-12 12:30:00|1711|1710|1710.3|1709.3|1711|1710|1709.8|1708.8|62
1618230900000|2021-04-12 12:35:00|1710.5|1709.5|1710.3|1709.3|1710.5|1709.5|1709.8|1708.8|0
1618231200000|2021-04-12 12:40:00|1710|1709|1709.8|1708.8|1710.3|1709.3|1709.5|1708.5|0
1618231500000|2021-04-12 12:45:00|1709.5|1708.5|1709|1708|1709.5|1708.5|1709|1708|0
1618231800000|2021-04-12 12:50:00|1709.3|1708.3|1709.3|1708.3|1709.3|1708.3|1708.8|1707.8|0
1618232100000|2021-04-12 12:55:00|1709.5|1708.5|1708.8|1707.8|1709.5|1708.5|1708.3|1707.3|0
1618232400000|2021-04-12 13:00:00|1709|1708|1708.5|1707.5|1709.8|1708.8|1708|1707|0
1618232700000|2021-04-12 13:05:00|1708.3|1707.3|1707.3|1706.3|1708.3|1707.3|1707|1706|0
1618233000000|2021-04-12 13:10:00|1707.5|1706.5|1707|1706|1707.5|1706.5|1706.8|1705.8|0
1618233300000|2021-04-12 13:15:00|1706.8|1705.8|1706.8|1705.8|1707.3|1706.3|1706.8|1705.8|0
1618233600000|2021-04-12 13:20:00|1706.5|1705.5|1707.3|1706.3|1707.8|1706.8|1706.5|1705.5|0
1618233900000|2021-04-12 13:25:00|1707|1706|1707.3|1706.3|1707.8|1706.8|1706.5|1705.5|0
1618234200000|2021-04-12 13:30:00|1707|1706|1705.8|1704.8|1707.3|1706.3|1705.5|1704.5|1
1618234500000|2021-04-12 13:35:00|1706|1705|1706.3|1705.3|1706.4|1705.4|1704.5|1703.5|0
1618234800000|2021-04-12 13:40:00|1706.4|1705.4|1705.5|1704.5|1706.4|1705.4|1705.1|1704.1|0
1618235100000|2021-04-12 13:45:00|1705.4|1704.4|1704.1|1703.1|1705.4|1704.4|1704.1|1703.1|0
1618235400000|2021-04-12 13:50:00|1704|1703|1703.4|1702.4|1704|1703|1701.9|1700.9|0
1618235700000|2021-04-12 13:55:00|1703.3|1702.3|1703.8|1702.8|1703.9|1702.9|1702.6|1701.6|0
1618236000000|2021-04-12 14:00:00|1703.6|1702.6|1705.4|1704.4|1705.9|1704.9|1703.5|1702.5|53
1618236300000|2021-04-12 14:05:00|1705.3|1704.3|1705.4|1704.4|1706.1|1705.1|1705.1|1704.1|0
1618236600000|2021-04-12 14:10:00|1705.5|1704.5|1704.8|1703.8|1705.5|1704.5|1703.8|1702.8|0
1618236900000|2021-04-12 14:15:00|1704.9|1703.9|1705.8|1704.8|1706.3|1705.3|1704.9|1703.9|0
1618237200000|2021-04-12 14:20:00|1705.6|1704.6|1705.5|1704.5|1706.5|1705.5|1705.4|1704.4|0
1618237500000|2021-04-12 14:25:00|1705.8|1704.8|1705.8|1704.8|1706.1|1705.1|1705.5|1704.5|0
1618237800000|2021-04-12 14:30:00|1705.6|1704.6|1705.5|1704.5|1705.8|1704.8|1705|1704|0
1618238100000|2021-04-12 14:35:00|1705.6|1704.6|1705.4|1704.4|1706.1|1705.1|1705|1704|65
1618238400000|2021-04-12 14:40:00|1705.5|1704.5|1704.1|1703.1|1705.8|1704.8|1703.6|1702.6|100
1618238700000|2021-04-12 14:45:00|1704.4|1703.4|1704|1703|1704.6|1703.6|1703.5|1702.5|0
1618239000000|2021-04-12 14:50:00|1704.1|1703.1|1704.3|1703.3|1704.9|1703.9|1703.6|1702.6|93
1618297200000|2021-04-13 07:00:00|1709.5|1708.5|1707|1706|1710.4|1709.4|1707|1706|0
1618297500000|2021-04-13 07:05:00|1706.8|1705.8|1710.1|1709.1|1711.8|1710.8|1706.4|1705.4|100
1618297800000|2021-04-13 07:10:00|1710.3|1709.3|1710.3|1709.3|1711.3|1710.3|1709.3|1708.3|449
1618298100000|2021-04-13 07:15:00|1710.5|1709.5|1711.8|1710.8|1712|1711|1709.5|1708.5|0
1618298400000|2021-04-13 07:20:00|1711.6|1710.6|1714|1713|1714.4|1713.4|1711.5|1710.5|0
1618298700000|2021-04-13 07:25:00|1714.1|1713.1|1715.8|1714.8|1716|1715|1714.1|1713.1|0
1618299000000|2021-04-13 07:30:00|1715.9|1714.9|1716.3|1715.3|1717.3|1716.3|1715.1|1714.1|0
1618299300000|2021-04-13 07:35:00|1716.5|1715.5|1714|1713|1716.5|1715.5|1713.8|1712.8|40
1618299600000|2021-04-13 07:40:00|1713.9|1712.9|1711|1710|1714|1713|1711|1710|35
1618299900000|2021-04-13 07:45:00|1711.1|1710.1|1709.4|1708.4|1711.4|1710.4|1709.1|1708.1|0
1618300200000|2021-04-13 07:50:00|1709.1|1708.1|1707.9|1706.9|1709.2|1708.2|1707.6|1706.6|4
1618300500000|2021-04-13 07:55:00|1708|1707|1709.9|1708.9|1710.1|1709.1|1707.9|1706.9|0
1618300800000|2021-04-13 08:00:00|1709.6|1708.6|1710.4|1709.4|1711|1710|1709.4|1708.4|0
1618301100000|2021-04-13 08:05:00|1710.1|1709.1|1711.6|1710.6|1711.6|1710.6|1710.1|1709.1|18
1618301400000|2021-04-13 08:10:00|1711.4|1710.4|1709.9|1708.9|1711.5|1710.5|1709.4|1708.4|0
1618301700000|2021-04-13 08:15:00|1709.7|1708.7|1707.4|1706.4|1710|1709|1707.4|1706.4|11
1618302000000|2021-04-13 08:20:00|1707.2|1706.2|1706.5|1705.5|1707.4|1706.4|1706.2|1705.2|0
1618302300000|2021-04-13 08:25:00|1706.6|1705.6|1707.4|1706.4|1707.4|1706.4|1706.6|1705.6|0
1618302600000|2021-04-13 08:30:00|1707.5|1706.5|1707|1706|1708|1707|1706.6|1705.6|0
1618302900000|2021-04-13 08:35:00|1707.2|1706.2|1706.7|1705.7|1707.2|1706.2|1706.6|1705.6|0
1618303200000|2021-04-13 08:40:00|1707|1706|1706.7|1705.7|1707.2|1706.2|1706.5|1705.5|0
1618303500000|2021-04-13 08:45:00|1706.6|1705.6|1707.2|1706.2|1707.2|1706.2|1706.2|1705.2|1
1618303800000|2021-04-13 08:50:00|1707|1706|1708.7|1707.7|1708.7|1707.7|1707|1706|0
1618304100000|2021-04-13 08:55:00|1708.5|1707.5|1710.2|1709.2|1710.2|1709.2|1708.5|1707.5|0
1618304400000|2021-04-13 09:00:00|1710.4|1709.4|1711.1|1710.1|1711.5|1710.5|1710.2|1709.2|0
1618304700000|2021-04-13 09:05:00|1711.2|1710.2|1711.5|1710.5|1711.7|1710.7|1710.5|1709.5|0
1618305000000|2021-04-13 09:10:00|1711.7|1710.7|1712.6|1711.6|1712.6|1711.6|1711.1|1710.1|46
1618305300000|2021-04-13 09:15:00|1712.9|1711.9|1716.1|1715.1|1716.1|1715.1|1712.6|1711.6|0
1618305600000|2021-04-13 09:20:00|1716.2|1715.2|1716.7|1715.7|1716.7|1715.7|1715.6|1714.6|0
1618305900000|2021-04-13 09:25:00|1716.6|1715.6|1714.4|1713.4|1716.7|1715.7|1714.4|1713.4|0
1618306200000|2021-04-13 09:30:00|1714.5|1713.5|1712.5|1711.5|1714.5|1713.5|1712.2|1711.2|100
1618306500000|2021-04-13 09:35:00|1712.4|1711.4|1711.7|1710.7|1712.5|1711.5|1711.5|1710.5|1
1618306800000|2021-04-13 09:40:00|1711.9|1710.9|1711.1|1710.1|1712|1711|1710.9|1709.9|1
1618307100000|2021-04-13 09:45:00|1711.4|1710.4|1709.9|1708.9|1711.4|1710.4|1709.9|1708.9|0
1618307400000|2021-04-13 09:50:00|1709.7|1708.7|1710.5|1709.5|1711.1|1710.1|1709.6|1708.6|0
1618307700000|2021-04-13 09:55:00|1710.6|1709.6|1711.1|1710.1|1711.1|1710.1|1710.4|1709.4|0
1618308000000|2021-04-13 10:00:00|1711|1710|1711.9|1710.9|1711.9|1710.9|1710.9|1709.9|0
1618308300000|2021-04-13 10:05:00|1712.1|1711.1|1711.6|1710.6|1712.4|1711.4|1711.5|1710.5|0
1618308600000|2021-04-13 10:10:00|1711.7|1710.7|1710.7|1709.7|1711.9|1710.9|1710.7|1709.7|0
1618308900000|2021-04-13 10:15:00|1710.9|1709.9|1711.1|1710.1|1711.4|1710.4|1710.6|1709.6|0
1618309200000|2021-04-13 10:20:00|1710.9|1709.9|1712|1711|1712.1|1711.1|1710.9|1709.9|0
1618309500000|2021-04-13 10:25:00|1712.1|1711.1|1714.1|1713.1|1714.1|1713.1|1712.1|1711.1|0
1618309800000|2021-04-13 10:30:00|1714|1713|1713.9|1712.9|1714.7|1713.7|1713.6|1712.6|0
1618310100000|2021-04-13 10:35:00|1713.7|1712.7|1713.5|1712.5|1713.9|1712.9|1713.4|1712.4|0
1618310400000|2021-04-13 10:40:00|1713.6|1712.6|1714|1713|1714.1|1713.1|1712.6|1711.6|0
1618310700000|2021-04-13 10:45:00|1714.1|1713.1|1714|1713|1714.1|1713.1|1713.1|1712.1|1
1618311000000|2021-04-13 10:50:00|1714.1|1713.1|1713.9|1712.9|1714.2|1713.2|1713.7|1712.7|0
1618311300000|2021-04-13 10:55:00|1713.7|1712.7|1714.6|1713.6|1714.7|1713.7|1713.7|1712.7|0
1618311600000|2021-04-13 11:00:00|1714.7|1713.7|1711.9|1710.9|1714.7|1713.7|1711.9|1710.9|1
1618311900000|2021-04-13 11:05:00|1712|1711|1715.7|1714.7|1715.9|1714.9|1711.9|1710.9|0
1618312200000|2021-04-13 11:10:00|1716|1715|1714.2|1713.2|1716.2|1715.2|1714.1|1713.1|0
1618312500000|2021-04-13 11:15:00|1714|1713|1714.7|1713.7|1715.5|1714.5|1713.6|1712.6|0
1618312800000|2021-04-13 11:20:00|1714.5|1713.5|1714.7|1713.7|1714.7|1713.7|1714.4|1713.4|0
1618313100000|2021-04-13 11:25:00|1714.6|1713.6|1713.6|1712.6|1714.6|1713.6|1713.6|1712.6|0
1618313400000|2021-04-13 11:30:00|1713.7|1712.7|1714.1|1713.1|1714.5|1713.5|1713.6|1712.6|3
1618313700000|2021-04-13 11:35:00|1714.2|1713.2|1713.2|1712.2|1714.7|1713.7|1712.9|1711.9|0
1618314000000|2021-04-13 11:40:00|1713.3|1712.3|1713.5|1712.5|1713.7|1712.7|1712.8|1711.8|0
1618314300000|2021-04-13 11:45:00|1713.4|1712.4|1714.4|1713.4|1714.5|1713.5|1712.8|1711.8|0
1618314600000|2021-04-13 11:50:00|1714.3|1713.3|1713.9|1712.9|1714.4|1713.4|1713.5|1712.5|0
1618314900000|2021-04-13 11:55:00|1713.8|1712.8|1713.7|1712.7|1713.9|1712.9|1713.4|1712.4|0
1618315200000|2021-04-13 12:00:00|1713.5|1712.5|1714|1713|1714.2|1713.2|1713.4|1712.4|119
1618315500000|2021-04-13 12:05:00|1713.9|1712.9|1716.4|1715.4|1716.9|1715.9|1713.9|1712.9|4
1618315800000|2021-04-13 12:10:00|1716.3|1715.3|1716|1715|1716.8|1715.8|1715.9|1714.9|37
1618316100000|2021-04-13 12:15:00|1716.2|1715.2|1716.2|1715.2|1716.7|1715.7|1715.5|1714.5|0
1618316400000|2021-04-13 12:20:00|1716.3|1715.3|1719.2|1718.2|1719.2|1718.2|1716.3|1715.3|0
1618316700000|2021-04-13 12:25:00|1719.3|1718.3|1717.4|1716.4|1719.4|1718.4|1717.2|1716.2|0
1618317000000|2021-04-13 12:30:00|1717.2|1716.2|1717.8|1716.8|1718.5|1717.5|1716.7|1715.7|0
1618317300000|2021-04-13 12:35:00|1717.9|1716.9|1718.2|1717.2|1718.3|1717.3|1717|1716|0
1618317600000|2021-04-13 12:40:00|1718|1717|1718.4|1717.4|1719.2|1718.2|1718|1717|0
1618317900000|2021-04-13 12:45:00|1718.5|1717.5|1719|1718|1719.3|1718.3|1717.9|1716.9|0
1618318200000|2021-04-13 12:50:00|1718.9|1717.9|1719.8|1718.8|1719.8|1718.8|1718.5|1717.5|0
1618318500000|2021-04-13 12:55:00|1720.8|1719.8|1720|1719|1721.2|1720.2|1719.8|1718.8|5
1618318800000|2021-04-13 13:00:00|1720.2|1719.2|1718.9|1717.9|1720.5|1719.5|1718.4|1717.4|0
1618319100000|2021-04-13 13:05:00|1718.8|1717.8|1718.4|1717.4|1718.8|1717.8|1718|1717|0
1618319400000|2021-04-13 13:10:00|1718.3|1717.3|1718.9|1717.9|1719|1718|1718.3|1717.3|0
1618319700000|2021-04-13 13:15:00|1718.8|1717.8|1720.3|1719.3|1720.4|1719.4|1718.4|1717.4|0
1618320000000|2021-04-13 13:20:00|1720|1719|1719.9|1718.9|1720.5|1719.5|1719.5|1718.5|0
1618320300000|2021-04-13 13:25:00|1719.8|1718.8|1719.2|1718.2|1719.8|1718.8|1718.9|1717.9|0
1618320600000|2021-04-13 13:30:00|1719|1718|1718|1717|1719.2|1718.2|1717.9|1716.9|0
1618320900000|2021-04-13 13:35:00|1718.2|1717.2|1720.5|1719.5|1721.4|1720.4|1718.2|1717.2|0
1618321200000|2021-04-13 13:40:00|1720.4|1719.4|1717.9|1716.9|1720.5|1719.5|1717.9|1716.9|0
1618321500000|2021-04-13 13:45:00|1718|1717|1719.8|1718.8|1720.4|1719.4|1718|1717|0
1618321800000|2021-04-13 13:50:00|1719.9|1718.9|1720.5|1719.5|1721.8|1720.8|1719.9|1718.9|0
1618322100000|2021-04-13 13:55:00|1720.4|1719.4|1722|1721|1722.3|1721.3|1720.4|1719.4|0
1618322400000|2021-04-13 14:00:00|1721.9|1720.9|1719.7|1718.7|1721.9|1720.9|1719.5|1718.5|0
1618322700000|2021-04-13 14:05:00|1719.8|1718.8|1720|1719|1720.7|1719.7|1719.7|1718.7|0
1618323000000|2021-04-13 14:10:00|1720.1|1719.1|1720.2|1719.2|1721.2|1720.2|1719.6|1718.6|0
1618323300000|2021-04-13 14:15:00|1720.4|1719.4|1720.6|1719.6|1720.6|1719.6|1719.9|1718.9|0
1618323600000|2021-04-13 14:20:00|1720.5|1719.5|1720.6|1719.6|1721.5|1720.5|1720.4|1719.4|0
1618323900000|2021-04-13 14:25:00|1720.7|1719.7|1720.7|1719.7|1721.1|1720.1|1719.7|1718.7|0
1618324200000|2021-04-13 14:30:00|1720.6|1719.6|1720.7|1719.7|1720.7|1719.7|1720.5|1719.5|0
1618324500000|2021-04-13 14:35:00|1720.6|1719.6|1718.5|1717.5|1720.6|1719.6|1718.5|1717.5|3
1618324800000|2021-04-13 14:40:00|1718.2|1717.2|1719|1718|1719.1|1718.1|1718|1717|59
1618325100000|2021-04-13 14:45:00|1719.1|1718.1|1720|1719|1720.1|1719.1|1719.1|1718.1|0
1618325400000|2021-04-13 14:50:00|1719.9|1718.9|1720.2|1719.2|1721.1|1720.1|1719.7|1718.7|0
1618383900000|2021-04-14 07:05:00|1724.4|1723.4|1726.4|1725.4|1727.9|1726.9|1724.4|1723.4|0
1618384200000|2021-04-14 07:10:00|1726.6|1725.6|1730|1729|1730.2|1729.2|1726.5|1725.5|100
1618384500000|2021-04-14 07:15:00|1729.9|1728.9|1728|1727|1730.6|1729.6|1727.7|1726.7|0
1618384800000|2021-04-14 07:20:00|1727.9|1726.9|1728.1|1727.1|1729.1|1728.1|1727.1|1726.1|0
1618385100000|2021-04-14 07:25:00|1728.6|1727.6|1723.7|1722.7|1728.6|1727.6|1723.7|1722.7|0
1618385400000|2021-04-14 07:30:00|1723.5|1722.5|1724.6|1723.6|1725.4|1724.4|1722.9|1721.9|142
1618385700000|2021-04-14 07:35:00|1724.9|1723.9|1725.9|1724.9|1725.9|1724.9|1724.4|1723.4|0
1618386000000|2021-04-14 07:40:00|1725.7|1724.7|1725|1724|1726|1725|1724.2|1723.2|0
1618386300000|2021-04-14 07:45:00|1724.7|1723.7|1726.5|1725.5|1726.5|1725.5|1724.5|1723.5|0
1618386600000|2021-04-14 07:50:00|1726.2|1725.2|1725.9|1724.9|1726.7|1725.7|1725.6|1724.6|0
1618386900000|2021-04-14 07:55:00|1725.7|1724.7|1727|1726|1727|1726|1725.5|1724.5|0
1618387200000|2021-04-14 08:00:00|1726.9|1725.9|1726.4|1725.4|1727.6|1726.6|1726.1|1725.1|0
1618387500000|2021-04-14 08:05:00|1726.2|1725.2|1726.9|1725.9|1727.1|1726.1|1725.9|1724.9|0
1618387800000|2021-04-14 08:10:00|1726.6|1725.6|1726.6|1725.6|1726.9|1725.9|1726.1|1725.1|0
1618388100000|2021-04-14 08:15:00|1726.7|1725.7|1727|1726|1727.6|1726.6|1726.7|1725.7|1
1618388400000|2021-04-14 08:20:00|1726.9|1725.9|1725.4|1724.4|1726.9|1725.9|1724.7|1723.7|1
1618388700000|2021-04-14 08:25:00|1725.6|1724.6|1725.6|1724.6|1726.1|1725.1|1725.1|1724.1|0
1618389000000|2021-04-14 08:30:00|1725.7|1724.7|1725|1724|1725.9|1724.9|1725|1724|0
1618389300000|2021-04-14 08:35:00|1724.9|1723.9|1723.4|1722.4|1724.9|1723.9|1723.1|1722.1|0
1618389600000|2021-04-14 08:40:00|1723.5|1722.5|1723.9|1722.9|1723.9|1722.9|1723.4|1722.4|100
1618389900000|2021-04-14 08:45:00|1723.7|1722.7|1723.5|1722.5|1724|1723|1723.2|1722.2|0
1618390200000|2021-04-14 08:50:00|1723.6|1722.6|1723.1|1722.1|1723.7|1722.7|1722.6|1721.6|0
1618390500000|2021-04-14 08:55:00|1723.2|1722.2|1724.9|1723.9|1725|1724|1723.2|1722.2|0
1618390800000|2021-04-14 09:00:00|1724.7|1723.7|1724.6|1723.6|1724.9|1723.9|1724|1723|17
1618391100000|2021-04-14 09:05:00|1724.5|1723.5|1724.9|1723.9|1724.9|1723.9|1723.7|1722.7|0
1618391400000|2021-04-14 09:10:00|1724.7|1723.7|1723.9|1722.9|1724.9|1723.9|1723.7|1722.7|0
1618391700000|2021-04-14 09:15:00|1723.7|1722.7|1722.7|1721.7|1724.2|1723.2|1722.7|1721.7|3
1618392000000|2021-04-14 09:20:00|1722.9|1721.9|1722.2|1721.2|1722.9|1721.9|1722|1721|0
1618392300000|2021-04-14 09:25:00|1722.1|1721.1|1722.9|1721.9|1723.1|1722.1|1722.1|1721.1|0
1618392600000|2021-04-14 09:30:00|1722.7|1721.7|1723.4|1722.4|1723.4|1722.4|1722.6|1721.6|0
1618392900000|2021-04-14 09:35:00|1723.2|1722.2|1723.6|1722.6|1723.6|1722.6|1722.9|1721.9|0
1618393200000|2021-04-14 09:40:00|1723.7|1722.7|1724.4|1723.4|1724.4|1723.4|1723.7|1722.7|20
1618393500000|2021-04-14 09:45:00|1724.5|1723.5|1724.6|1723.6|1724.6|1723.6|1724.4|1723.4|0
1618393800000|2021-04-14 09:50:00|1724.5|1723.5|1724.4|1723.4|1724.6|1723.6|1724.2|1723.2|0
1618394100000|2021-04-14 09:55:00|1724.5|1723.5|1724.2|1723.2|1724.5|1723.5|1723.9|1722.9|0
1618394400000|2021-04-14 10:00:00|1724.1|1723.1|1724.1|1723.1|1724.2|1723.2|1723.1|1722.1|0
1618394700000|2021-04-14 10:05:00|1724|1723|1723.4|1722.4|1724.1|1723.1|1723|1722|0
1618395000000|2021-04-14 10:10:00|1723.2|1722.2|1722.2|1721.2|1723.4|1722.4|1722.1|1721.1|0
1618395300000|2021-04-14 10:15:00|1722.4|1721.4|1721.7|1720.7|1722.4|1721.4|1721.7|1720.7|0
1618395600000|2021-04-14 10:20:00|1721.9|1720.9|1721.5|1720.5|1721.9|1720.9|1720.7|1719.7|0
1618395900000|2021-04-14 10:25:00|1721.4|1720.4|1721.6|1720.6|1722.1|1721.1|1721.4|1720.4|0
1618396200000|2021-04-14 10:30:00|1721.7|1720.7|1722.1|1721.1|1722.1|1721.1|1721.5|1720.5|0
1618396500000|2021-04-14 10:35:00|1722|1721|1721.4|1720.4|1722.1|1721.1|1721.1|1720.1|0
1618396800000|2021-04-14 10:40:00|1721.5|1720.5|1723.6|1722.6|1723.6|1722.6|1721.4|1720.4|0
1618397100000|2021-04-14 10:45:00|1723.5|1722.5|1723.6|1722.6|1724.1|1723.1|1723.5|1722.5|0
1618397400000|2021-04-14 10:50:00|1723.7|1722.7|1722.6|1721.6|1723.7|1722.7|1722.4|1721.4|9
1618397700000|2021-04-14 10:55:00|1722.7|1721.7|1723|1722|1723.1|1722.1|1722.2|1721.2|0
1618398000000|2021-04-14 11:00:00|1722.9|1721.9|1722|1721|1723|1722|1721.7|1720.7|0
1618398300000|2021-04-14 11:05:00|1721.9|1720.9|1722|1721|1722.1|1721.1|1721.6|1720.6|0
1618398600000|2021-04-14 11:10:00|1722.1|1721.1|1722.6|1721.6|1722.7|1721.7|1721.9|1720.9|0
1618398900000|2021-04-14 11:15:00|1722.5|1721.5|1722.5|1721.5|1722.7|1721.7|1722.4|1721.4|0
1618399200000|2021-04-14 11:20:00|1722.4|1721.4|1723.5|1722.5|1723.5|1722.5|1722.2|1721.2|0
1618399500000|2021-04-14 11:25:00|1723.4|1722.4|1723|1722|1723.5|1722.5|1723|1722|0
1618399800000|2021-04-14 11:30:00|1723.1|1722.1|1723.1|1722.1|1723.2|1722.2|1722.9|1721.9|0
1618400100000|2021-04-14 11:35:00|1723.2|1722.2|1723.4|1722.4|1723.5|1722.5|1723.1|1722.1|91
1618400400000|2021-04-14 11:40:00|1723.6|1722.6|1723.6|1722.6|1723.8|1722.8|1723.6|1722.6|0
1618400700000|2021-04-14 11:45:00|1723.5|1722.5|1722.8|1721.8|1723.6|1722.6|1722.8|1721.8|0
1618401000000|2021-04-14 11:50:00|1722.7|1721.7|1722.5|1721.5|1723.1|1722.1|1722.3|1721.3|0
1618401300000|2021-04-14 11:55:00|1722.3|1721.3|1723.3|1722.3|1723.3|1722.3|1722.2|1721.2|0
1618401600000|2021-04-14 12:00:00|1723.2|1722.2|1722.6|1721.6|1723.2|1722.2|1721.8|1720.8|0
1618401900000|2021-04-14 12:05:00|1722.5|1721.5|1723|1722|1723.2|1722.2|1721.8|1720.8|0
1618402200000|2021-04-14 12:10:00|1723.1|1722.1|1722.7|1721.7|1723.2|1722.2|1722.6|1721.6|0
1618402500000|2021-04-14 12:15:00|1722.8|1721.8|1722.5|1721.5|1722.8|1721.8|1722.3|1721.3|0
1618402800000|2021-04-14 12:20:00|1722.3|1721.3|1722.6|1721.6|1722.6|1721.6|1722.1|1721.1|0
1618403100000|2021-04-14 12:25:00|1722.5|1721.5|1722.7|1721.7|1722.7|1721.7|1722|1721|0
1618403400000|2021-04-14 12:30:00|1722.8|1721.8|1722.1|1721.1|1723.2|1722.2|1722.1|1721.1|0
1618403700000|2021-04-14 12:35:00|1722|1721|1723.5|1722.5|1723.5|1722.5|1721.8|1720.8|0
1618404000000|2021-04-14 12:40:00|1723.3|1722.3|1723.3|1722.3|1723.6|1722.6|1723.2|1722.2|0
1618404300000|2021-04-14 12:45:00|1723.2|1722.2|1722.3|1721.3|1723.2|1722.2|1722|1721|20
1618404600000|2021-04-14 12:50:00|1722.2|1721.2|1723.2|1722.2|1723.3|1722.3|1722.1|1721.1|0
1618404900000|2021-04-14 12:55:00|1723.1|1722.1|1722.3|1721.3|1723.5|1722.5|1722.3|1721.3|0
1618405200000|2021-04-14 13:00:00|1722.5|1721.5|1722.1|1721.1|1722.6|1721.6|1722|1721|0
1618405500000|2021-04-14 13:05:00|1722.3|1721.3|1721.3|1720.3|1722.3|1721.3|1721|1720|0
1618405800000|2021-04-14 13:10:00|1721.5|1720.5|1720.2|1719.2|1721.5|1720.5|1720|1719|0
1618406100000|2021-04-14 13:15:00|1720.3|1719.3|1719.8|1718.8|1720.5|1719.5|1719.2|1718.2|0
1618406400000|2021-04-14 13:20:00|1720|1719|1721.3|1720.3|1721.3|1720.3|1719.8|1718.8|0
1618406700000|2021-04-14 13:25:00|1721.2|1720.2|1722.3|1721.3|1722.3|1721.3|1721.2|1720.2|0
1618407000000|2021-04-14 13:30:00|1722.2|1721.2|1720.5|1719.5|1723.6|1722.6|1719.5|1718.5|91
1618407300000|2021-04-14 13:35:00|1720.7|1719.7|1720.6|1719.6|1721|1720|1720.3|1719.3|0
1618407600000|2021-04-14 13:40:00|1720.5|1719.5|1719.7|1718.7|1720.6|1719.6|1719.5|1718.5|0
1618407900000|2021-04-14 13:45:00|1719.6|1718.6|1719|1718|1719.7|1718.7|1718.8|1717.8|0
1618408200000|2021-04-14 13:50:00|1719.1|1718.1|1718|1717|1719.1|1718.1|1717.8|1716.8|1
1618408500000|2021-04-14 13:55:00|1717.8|1716.8|1718.7|1717.7|1718.8|1717.8|1717|1716|20
1618408800000|2021-04-14 14:00:00|1719.2|1718.2|1717.7|1716.7|1719.2|1718.2|1717|1716|264
1618409100000|2021-04-14 14:05:00|1717.6|1716.6|1716.8|1715.8|1717.8|1716.8|1716.8|1715.8|20
1618409400000|2021-04-14 14:10:00|1717|1716|1718|1717|1718|1717|1716.9|1715.9|18
1618409700000|2021-04-14 14:15:00|1717.9|1716.9|1718.1|1717.1|1718.2|1717.2|1717.9|1716.9|17
1618410000000|2021-04-14 14:20:00|1718|1717|1714.9|1713.9|1718.1|1717.1|1714.7|1713.7|23
1618410300000|2021-04-14 14:25:00|1715|1714|1714.7|1713.7|1715.1|1714.1|1713.5|1712.5|76
1618410600000|2021-04-14 14:30:00|1714.9|1713.9|1712.9|1711.9|1715.2|1714.2|1712.9|1711.9|118
1618410900000|2021-04-14 14:35:00|1713.1|1712.1|1710.6|1709.6|1713.5|1712.5|1710.6|1709.6|20
1618411200000|2021-04-14 14:40:00|1710.5|1709.5|1710.9|1709.9|1711.4|1710.4|1709.6|1708.6|87
1618411500000|2021-04-14 14:45:00|1711.2|1710.2|1710.9|1709.9|1711.5|1710.5|1710.5|1709.5|5
1618411800000|2021-04-14 14:50:00|1710.7|1709.7|1707.9|1706.9|1710.7|1709.7|1707|1706|148
1618470000000|2021-04-15 07:00:00|1714.1|1713.1|1712.1|1711.1|1714.1|1713.1|1710.6|1709.6|0
1618470300000|2021-04-15 07:05:00|1712.2|1711.2|1712.2|1711.2|1714|1713|1711.2|1710.2|232
1618470600000|2021-04-15 07:10:00|1712.1|1711.1|1708.5|1707.5|1713.4|1712.4|1708.4|1707.4|0
1618470900000|2021-04-15 07:15:00|1708.4|1707.4|1710.1|1709.1|1710.1|1709.1|1707.4|1706.4|0
1618471200000|2021-04-15 07:20:00|1709.9|1708.9|1712.5|1711.5|1712.5|1711.5|1709.9|1708.9|6
1618471500000|2021-04-15 07:25:00|1712.4|1711.4|1713.7|1712.7|1713.7|1712.7|1711.7|1710.7|5
1618471800000|2021-04-15 07:30:00|1713.9|1712.9|1718.1|1717.1|1718.4|1717.4|1713.6|1712.6|0
1618472100000|2021-04-15 07:35:00|1718.2|1717.2|1721.4|1720.4|1722.2|1721.2|1718.2|1717.2|0
1618472400000|2021-04-15 07:40:00|1721.1|1720.1|1720.1|1719.1|1721.7|1720.7|1720.1|1719.1|0
1618472700000|2021-04-15 07:45:00|1720|1719|1718.2|1717.2|1720|1719|1718|1717|25
1618473000000|2021-04-15 07:50:00|1718.4|1717.4|1716.9|1715.9|1718.7|1717.7|1716.7|1715.7|0
1618473300000|2021-04-15 07:55:00|1717|1716|1718.5|1717.5|1718.7|1717.7|1716.7|1715.7|0
1618473600000|2021-04-15 08:00:00|1718.7|1717.7|1719.2|1718.2|1719.5|1718.5|1718.2|1717.2|0
1618473900000|2021-04-15 08:05:00|1719|1718|1721.2|1720.2|1721.2|1720.2|1719|1718|0
1618474200000|2021-04-15 08:10:00|1721.4|1720.4|1718.4|1717.4|1721.4|1720.4|1718.4|1717.4|0
1618474500000|2021-04-15 08:15:00|1718.6|1717.6|1719|1718|1719.2|1718.2|1717.9|1716.9|0
1618474800000|2021-04-15 08:20:00|1719.2|1718.2|1719|1718|1719.6|1718.6|1718.6|1717.6|0
1618475100000|2021-04-15 08:25:00|1718.9|1717.9|1719.1|1718.1|1719.5|1718.5|1718.4|1717.4|0
1618475400000|2021-04-15 08:30:00|1719|1718|1720.2|1719.2|1720.2|1719.2|1718.7|1717.7|0
1618475700000|2021-04-15 08:35:00|1720.5|1719.5|1721|1720|1721.2|1720.2|1720.1|1719.1|0
1618476000000|2021-04-15 08:40:00|1721.1|1720.1|1721.7|1720.7|1721.7|1720.7|1721|1720|0
1618476300000|2021-04-15 08:45:00|1721.6|1720.6|1720.6|1719.6|1721.7|1720.7|1720.6|1719.6|0
1618476600000|2021-04-15 08:50:00|1720.5|1719.5|1720.1|1719.1|1720.5|1719.5|1719|1718|0
1618476900000|2021-04-15 08:55:00|1720|1719|1719.7|1718.7|1720.1|1719.1|1718.9|1717.9|0
1618477200000|2021-04-15 09:00:00|1719.6|1718.6|1718.2|1717.2|1719.6|1718.6|1718.2|1717.2|0
1618477500000|2021-04-15 09:05:00|1718.1|1717.1|1717.5|1716.5|1718.2|1717.2|1717.2|1716.2|0
1618477800000|2021-04-15 09:10:00|1717.6|1716.6|1717.7|1716.7|1717.7|1716.7|1717.2|1716.2|0
1618478100000|2021-04-15 09:15:00|1718|1717|1718|1717|1718.2|1717.2|1717.6|1716.6|0
1618478400000|2021-04-15 09:20:00|1718.1|1717.1|1718.7|1717.7|1718.7|1717.7|1718|1717|0
1618478700000|2021-04-15 09:25:00|1718.6|1717.6|1718.7|1717.7|1719.2|1718.2|1718.4|1717.4|0
1618479000000|2021-04-15 09:30:00|1718.9|1717.9|1719|1718|1719.2|1718.2|1718.7|1717.7|0
1618479300000|2021-04-15 09:35:00|1718.9|1717.9|1719.4|1718.4|1719.7|1718.7|1718.9|1717.9|0
1618479600000|2021-04-15 09:40:00|1719.2|1718.2|1718.2|1717.2|1719.4|1718.4|1718.2|1717.2|0
1618479900000|2021-04-15 09:45:00|1718.1|1717.1|1719|1718|1719.5|1718.5|1718|1717|0
1618480200000|2021-04-15 09:50:00|1718.9|1717.9|1719.1|1718.1|1719.5|1718.5|1718.9|1717.9|0
1618480500000|2021-04-15 09:55:00|1719.2|1718.2|1720.6|1719.6|1720.6|1719.6|1719.2|1718.2|0
1618480800000|2021-04-15 10:00:00|1720.5|1719.5|1718.9|1717.9|1720.5|1719.5|1718.6|1717.6|0
1618481100000|2021-04-15 10:05:00|1719|1718|1717.7|1716.7|1719.1|1718.1|1717.5|1716.5|0
1618481400000|2021-04-15 10:10:00|1717.6|1716.6|1717.9|1716.9|1717.9|1716.9|1717.5|1716.5|0
1618481700000|2021-04-15 10:15:00|1718|1717|1718.4|1717.4|1718.4|1717.4|1717.9|1716.9|0
1618482000000|2021-04-15 10:20:00|1718.2|1717.2|1719.2|1718.2|1719.2|1718.2|1718.2|1717.2|0
1618482300000|2021-04-15 10:25:00|1719.1|1718.1|1717.6|1716.6|1719.1|1718.1|1717.6|1716.6|0
1618482600000|2021-04-15 10:30:00|1717.7|1716.7|1717.9|1716.9|1718|1717|1717.7|1716.7|0
1618482900000|2021-04-15 10:35:00|1717.7|1716.7|1717.6|1716.6|1717.9|1716.9|1717|1716|0
1618483200000|2021-04-15 10:40:00|1717.7|1716.7|1716.9|1715.9|1717.7|1716.7|1716.7|1715.7|0
1618483500000|2021-04-15 10:45:00|1716.7|1715.7|1716.7|1715.7|1717.4|1716.4|1716.6|1715.6|0
1618483800000|2021-04-15 10:50:00|1716.6|1715.6|1717.1|1716.1|1717.4|1716.4|1716.6|1715.6|0
1618484100000|2021-04-15 10:55:00|1717.2|1716.2|1718.5|1717.5|1718.5|1717.5|1717.1|1716.1|0
1618484400000|2021-04-15 11:00:00|1718.4|1717.4|1718.7|1717.7|1718.9|1717.9|1718|1717|0
1618484700000|2021-04-15 11:05:00|1718.9|1717.9|1717.7|1716.7|1719.2|1718.2|1717.7|1716.7|0
1618485000000|2021-04-15 11:10:00|1717.6|1716.6|1717.5|1716.5|1717.6|1716.6|1717.4|1716.4|0
1618485300000|2021-04-15 11:15:00|1717.4|1716.4|1718.1|1717.1|1718.5|1717.5|1717.4|1716.4|0
1618485600000|2021-04-15 11:20:00|1718.2|1717.2|1717.9|1716.9|1719.2|1718.2|1717.7|1716.7|0
1618485900000|2021-04-15 11:25:00|1718|1717|1718.5|1717.5|1718.7|1717.7|1717.7|1716.7|0
1618486200000|2021-04-15 11:30:00|1718.6|1717.6|1718.9|1717.9|1718.9|1717.9|1718.2|1717.2|0
1618486500000|2021-04-15 11:35:00|1718.7|1717.7|1719|1718|1719.1|1718.1|1718.6|1717.6|0
1618486800000|2021-04-15 11:40:00|1718.9|1717.9|1718.9|1717.9|1719.2|1718.2|1718.8|1717.8|0
1618487100000|2021-04-15 11:45:00|1718.8|1717.8|1717.1|1716.1|1719.1|1718.1|1716.9|1715.9|0
1618487400000|2021-04-15 11:50:00|1716.9|1715.9|1717.1|1716.1|1717.2|1716.2|1716.4|1715.4|0
1618487700000|2021-04-15 11:55:00|1717.2|1716.2|1718.2|1717.2|1718.6|1717.6|1717.1|1716.1|0
1618488000000|2021-04-15 12:00:00|1718.1|1717.1|1717.8|1716.8|1718.6|1717.6|1717.4|1716.4|0
1618488300000|2021-04-15 12:05:00|1717.9|1716.9|1717.2|1716.2|1717.9|1716.9|1717.1|1716.1|0
1618488600000|2021-04-15 12:10:00|1717.3|1716.3|1716.2|1715.2|1717.3|1716.3|1716.2|1715.2|0
1618488900000|2021-04-15 12:15:00|1716.1|1715.1|1715.3|1714.3|1716.2|1715.2|1714.9|1713.9|0
1618489200000|2021-04-15 12:20:00|1715.4|1714.4|1714.3|1713.3|1715.4|1714.4|1714.3|1713.3|0
1618489500000|2021-04-15 12:25:00|1714.4|1713.4|1713.7|1712.7|1714.6|1713.6|1713.4|1712.4|0
1618489800000|2021-04-15 12:30:00|1713.9|1712.9|1714.3|1713.3|1714.9|1713.9|1713.7|1712.7|0
1618490100000|2021-04-15 12:35:00|1714.2|1713.2|1713.9|1712.9|1714.3|1713.3|1713.1|1712.1|0
1618490400000|2021-04-15 12:40:00|1714.1|1713.1|1714.6|1713.6|1714.7|1713.7|1713.9|1712.9|726
1618490700000|2021-04-15 12:45:00|1714.4|1713.4|1715.6|1714.6|1715.8|1714.8|1714.3|1713.3|0
1618491000000|2021-04-15 12:50:00|1715.4|1714.4|1715.1|1714.1|1715.6|1714.6|1714.8|1713.8|0
1618491300000|2021-04-15 12:55:00|1715.2|1714.2|1715.1|1714.1|1715.8|1714.8|1715.1|1714.1|0
1618491600000|2021-04-15 13:00:00|1714.9|1713.9|1713.8|1712.8|1715.3|1714.3|1713.8|1712.8|0
1618491900000|2021-04-15 13:05:00|1713.7|1712.7|1714.2|1713.2|1714.3|1713.3|1713.3|1712.3|0
1618492200000|2021-04-15 13:10:00|1714.1|1713.1|1715.4|1714.4|1715.6|1714.6|1714.1|1713.1|0
1618492500000|2021-04-15 13:15:00|1715.6|1714.6|1716.6|1715.6|1716.7|1715.7|1715.6|1714.6|0
1618492800000|2021-04-15 13:20:00|1716.7|1715.7|1716.6|1715.6|1716.7|1715.7|1716.3|1715.3|0
1618493100000|2021-04-15 13:25:00|1716.4|1715.4|1714.6|1713.6|1716.6|1715.6|1714.4|1713.4|0
1618493400000|2021-04-15 13:30:00|1714.7|1713.7|1715.7|1714.7|1716.4|1715.4|1714.3|1713.3|5
1618493700000|2021-04-15 13:35:00|1715.6|1714.6|1715.7|1714.7|1715.8|1714.8|1715.4|1714.4|0
1618494000000|2021-04-15 13:40:00|1715.8|1714.8|1715.9|1714.9|1716.2|1715.2|1715.6|1714.6|0
1618494300000|2021-04-15 13:45:00|1715.6|1714.6|1716.4|1715.4|1716.4|1715.4|1715.4|1714.4|0
1618494600000|2021-04-15 13:50:00|1716.6|1715.6|1717.3|1716.3|1718.4|1717.4|1716.6|1715.6|0
1618494900000|2021-04-15 13:55:00|1717.2|1716.2|1716.9|1715.9|1717.9|1716.9|1716.9|1715.9|0
1618495200000|2021-04-15 14:00:00|1717.1|1716.1|1717.1|1716.1|1717.6|1716.6|1716.8|1715.8|0
1618495500000|2021-04-15 14:05:00|1717.2|1716.2|1719.2|1718.2|1719.2|1718.2|1717.2|1716.2|0
1618495800000|2021-04-15 14:10:00|1719.1|1718.1|1719.4|1718.4|1719.4|1718.4|1718.9|1717.9|0
1618496100000|2021-04-15 14:15:00|1719.3|1718.3|1720|1719|1720.5|1719.5|1719.3|1718.3|1
1618496400000|2021-04-15 14:20:00|1720.1|1719.1|1719.3|1718.3|1720.1|1719.1|1719.3|1718.3|0
1618496700000|2021-04-15 14:25:00|1719.1|1718.1|1719.4|1718.4|1720|1719|1718.9|1717.9|0
1618497000000|2021-04-15 14:30:00|1719.5|1718.5|1718.6|1717.6|1719.5|1718.5|1718.6|1717.6|0
1618497300000|2021-04-15 14:35:00|1718.8|1717.8|1718.6|1717.6|1719|1718|1718.5|1717.5|0
1618497600000|2021-04-15 14:40:00|1718.5|1717.5|1718.9|1717.9|1718.9|1717.9|1718.4|1717.4|0
1618497900000|2021-04-15 14:45:00|1718.8|1717.8|1720|1719|1720|1719|1718.6|1717.6|0
1618498200000|2021-04-15 14:50:00|1720.1|1719.1|1721|1720|1721.3|1720.3|1720|1719|0
1618993800000|2021-04-21 08:30:00|1712.5|1711.5|1714.7|1713.7|1715|1714|1712.3|1711.3|0
1618994100000|2021-04-21 08:35:00|1715|1714|1714.5|1713.5|1715.7|1714.7|1713.7|1712.7|0
1618994400000|2021-04-21 08:40:00|1714.2|1713.2|1712.7|1711.7|1714.5|1713.5|1712.5|1711.5|0
1618994700000|2021-04-21 08:45:00|1712.5|1711.5|1714.2|1713.2|1714.7|1713.7|1712.5|1711.5|1
1618995000000|2021-04-21 08:50:00|1714.5|1713.5|1710.7|1709.7|1714.7|1713.7|1710.2|1709.2|2
1618995300000|2021-04-21 08:55:00|1711|1710|1710.5|1709.5|1711|1710|1709.2|1708.2|0
1618995600000|2021-04-21 09:00:00|1710.7|1709.7|1712|1711|1712.2|1711.2|1710.7|1709.7|0
1618995900000|2021-04-21 09:05:00|1711.8|1710.8|1713|1712|1713.7|1712.7|1711.8|1710.8|0
1618996200000|2021-04-21 09:10:00|1713.2|1712.2|1710.7|1709.7|1713.2|1712.2|1710.7|1709.7|0
1618996500000|2021-04-21 09:15:00|1711|1710|1711.2|1710.2|1711.5|1710.5|1710.7|1709.7|0
1618996800000|2021-04-21 09:20:00|1711.5|1710.5|1711.5|1710.5|1711.7|1710.7|1710.5|1709.5|0
1618997100000|2021-04-21 09:25:00|1711.2|1710.2|1712.5|1711.5|1712.5|1711.5|1711.2|1710.2|0
1618997400000|2021-04-21 09:30:00|1712.7|1711.7|1713.2|1712.2|1713.2|1712.2|1712.2|1711.2|0
1618997700000|2021-04-21 09:35:00|1713|1712|1712|1711|1713|1712|1711.7|1710.7|0
1618998000000|2021-04-21 09:40:00|1712.2|1711.2|1711.6|1710.6|1712.6|1711.6|1709.2|1708.2|50
1618998300000|2021-04-21 09:45:00|1711.1|1710.1|1710.2|1709.2|1711.1|1710.1|1709|1708|0
1618998600000|2021-04-21 09:50:00|1710.5|1709.5|1711|1710|1712.5|1711.5|1710.5|1709.5|0
1618998900000|2021-04-21 09:55:00|1710.7|1709.7|1709.5|1708.5|1710.7|1709.7|1709.2|1708.2|0
1618999200000|2021-04-21 10:00:00|1709.2|1708.2|1709.2|1708.2|1710|1709|1708.7|1707.7|0
1618999500000|2021-04-21 10:05:00|1709|1708|1710|1709|1710.2|1709.2|1709|1708|0
1618999800000|2021-04-21 10:10:00|1709.7|1708.7|1710.7|1709.7|1710.7|1709.7|1709.5|1708.5|0
1619000100000|2021-04-21 10:15:00|1710.5|1709.5|1710|1709|1714.3|1713.3|1707.6|1706.6|0
1619000400000|2021-04-21 10:20:00|1710.2|1709.2|1708.7|1707.7|1710.3|1709.3|1708.7|1707.7|0
1619000700000|2021-04-21 10:25:00|1708.8|1707.8|1708.1|1707.1|1709|1708|1708|1707|0
1619001000000|2021-04-21 10:30:00|1708.2|1707.2|1708|1707|1709|1708|1708|1707|0
1619001300000|2021-04-21 10:35:00|1708.1|1707.1|1711.7|1710.7|1711.7|1710.7|1708|1707|50
1619001600000|2021-04-21 10:40:00|1711.8|1710.8|1712.5|1711.5|1713.2|1712.2|1711.5|1710.5|0
1619001900000|2021-04-21 10:45:00|1712.2|1711.2|1713.5|1712.5|1713.5|1712.5|1712.2|1711.2|0
1619002200000|2021-04-21 10:50:00|1713.2|1712.2|1714.5|1713.5|1714.5|1713.5|1713.2|1712.2|0
1619002500000|2021-04-21 10:55:00|1714.2|1713.2|1717.7|1716.7|1717.7|1716.7|1714.2|1713.2|0
1619002800000|2021-04-21 11:00:00|1718|1717|1718.5|1717.5|1718.7|1717.7|1717.2|1716.2|0
1619003100000|2021-04-21 11:05:00|1718.7|1717.7|1718.2|1717.2|1718.8|1717.8|1717.2|1716.2|0
1619003400000|2021-04-21 11:10:00|1718|1717|1717.5|1716.5|1718|1717|1716.7|1715.7|0
1619003700000|2021-04-21 11:15:00|1717.2|1716.2|1718.2|1717.2|1718.2|1717.2|1716.7|1715.7|0
1619004000000|2021-04-21 11:20:00|1718.5|1717.5|1717|1716|1718.5|1717.5|1717|1716|0
1619004300000|2021-04-21 11:25:00|1716.7|1715.7|1713.7|1712.7|1717|1716|1713.7|1712.7|0
1619004600000|2021-04-21 11:30:00|1714|1713|1712.7|1711.7|1714.5|1713.5|1712|1711|0
1619004900000|2021-04-21 11:35:00|1712.5|1711.5|1712.5|1711.5|1713.2|1712.2|1712.2|1711.2|0
1619005200000|2021-04-21 11:40:00|1712.2|1711.2|1711.5|1710.5|1712.5|1711.5|1711.5|1710.5|0
1619005500000|2021-04-21 11:45:00|1711.2|1710.2|1710.7|1709.7|1711.5|1710.5|1710.7|1709.7|0
1619005800000|2021-04-21 11:50:00|1710.5|1709.5|1710.2|1709.2|1710.5|1709.5|1710|1709|0
1619006100000|2021-04-21 11:55:00|1710.5|1709.5|1709.5|1708.5|1710.7|1709.7|1709.5|1708.5|0
1619006400000|2021-04-21 12:00:00|1709.7|1708.7|1708|1707|1710|1709|1708|1707|0
1619006700000|2021-04-21 12:05:00|1707.7|1706.7|1709|1708|1709.5|1708.5|1707.7|1706.7|0
1619007000000|2021-04-21 12:10:00|1708.7|1707.7|1709.5|1708.5|1710|1709|1708.7|1707.7|0
1619007300000|2021-04-21 12:15:00|1709.7|1708.7|1709.2|1708.2|1710.2|1709.2|1709.2|1708.2|0
1619007600000|2021-04-21 12:20:00|1709.5|1708.5|1710|1709|1710|1709|1708.7|1707.7|0
1619007900000|2021-04-21 12:25:00|1709.7|1708.7|1711.5|1710.5|1711.5|1710.5|1709.5|1708.5|0
1619008200000|2021-04-21 12:30:00|1711.7|1710.7|1711|1710|1712.5|1711.5|1711|1710|0
1619008500000|2021-04-21 12:35:00|1711.2|1710.2|1710.5|1709.5|1711.7|1710.7|1710.2|1709.2|0
1619008800000|2021-04-21 12:40:00|1710.2|1709.2|1710.7|1709.7|1711.5|1710.5|1710|1709|0
1619009100000|2021-04-21 12:45:00|1710.5|1709.5|1710.7|1709.7|1711.5|1710.5|1710.5|1709.5|0
1619009400000|2021-04-21 12:50:00|1710.5|1709.5|1710.2|1709.2|1711|1710|1710|1709|0
1619009700000|2021-04-21 12:55:00|1710.5|1709.5|1710.2|1709.2|1711|1710|1710.2|1709.2|0
1619010000000|2021-04-21 13:00:00|1710.5|1709.5|1709.2|1708.2|1710.5|1709.5|1709.2|1708.2|0
1619010300000|2021-04-21 13:05:00|1709|1708|1710.2|1709.2|1710.5|1709.5|1709|1708|0
1619010600000|2021-04-21 13:10:00|1710|1709|1710|1709|1710.2|1709.2|1709|1708|0
1619010900000|2021-04-21 13:15:00|1710.2|1709.2|1711|1710|1711|1710|1710|1709|0
1619011200000|2021-04-21 13:20:00|1710.7|1709.7|1709.5|1708.5|1711|1710|1709.5|1708.5|0
1619011500000|2021-04-21 13:25:00|1709.7|1708.7|1709.2|1708.2|1710.2|1709.2|1708.5|1707.5|0
1619011800000|2021-04-21 13:30:00|1709.5|1708.5|1709.5|1708.5|1711.5|1710.5|1708.7|1707.7|0
1619012100000|2021-04-21 13:35:00|1710|1709|1709.5|1708.5|1710.5|1709.5|1709|1708|0
1619012400000|2021-04-21 13:40:00|1709.2|1708.2|1711|1710|1711|1710|1709|1708|0
1619012700000|2021-04-21 13:45:00|1711.2|1710.2|1716|1715|1716.5|1715.5|1711.2|1710.2|25
1619013000000|2021-04-21 13:50:00|1716.1|1715.1|1719|1718|1719|1718|1716.1|1715.1|0
1619013300000|2021-04-21 13:55:00|1718.7|1717.7|1719.7|1718.7|1720.5|1719.5|1718.7|1717.7|0
1619013600000|2021-04-21 14:00:00|1719.8|1718.8|1720.7|1719.7|1720.7|1719.7|1719|1718|0
1619013900000|2021-04-21 14:05:00|1721.2|1720.2|1721.2|1720.2|1721.5|1720.5|1719.8|1718.8|2
1619014200000|2021-04-21 14:10:00|1721.6|1720.6|1720.3|1719.3|1722.1|1721.1|1720.3|1719.3|0
1619014500000|2021-04-21 14:15:00|1720.1|1719.1|1721.8|1720.8|1721.8|1720.8|1719.3|1718.3|0
1619014800000|2021-04-21 14:20:00|1721.6|1720.6|1721.3|1720.3|1721.8|1720.8|1720.6|1719.6|0
1619015100000|2021-04-21 14:25:00|1721.6|1720.6|1723.1|1722.1|1723.1|1722.1|1721.3|1720.3|0
1619015400000|2021-04-21 14:30:00|1722.8|1721.8|1721.8|1720.8|1722.8|1721.8|1720.7|1719.7|40
1619015700000|2021-04-21 14:35:00|1722.1|1721.1|1724.1|1723.1|1724.1|1723.1|1722.1|1721.1|0
1619016000000|2021-04-21 14:40:00|1723.8|1722.8|1725.1|1724.1|1725.1|1724.1|1723.3|1722.3|0
1619016300000|2021-04-21 14:45:00|1725|1724|1724.8|1723.8|1725.6|1724.6|1724.8|1723.8|0
1619016600000|2021-04-21 14:50:00|1724.7|1723.7|1726.1|1725.1|1727.5|1726.5|1724.6|1723.6|32
1619074800000|2021-04-22 07:00:00|1723.5|1722.5|1731.5|1730.5|1731.7|1730.7|1723.5|1722.5|0
1619075100000|2021-04-22 07:05:00|1731.6|1730.6|1732.3|1731.3|1733.7|1732.7|1730.7|1729.7|0
1619075400000|2021-04-22 07:10:00|1732.5|1731.5|1732.3|1731.3|1734.6|1733.6|1732.3|1731.3|0
1619075700000|2021-04-22 07:15:00|1732.5|1731.5|1734.8|1733.8|1735.2|1734.2|1730.8|1729.8|0
1619076000000|2021-04-22 07:20:00|1734.6|1733.6|1735.1|1734.1|1735.1|1734.1|1732.6|1731.6|0
1619076300000|2021-04-22 07:25:00|1734.8|1733.8|1737.1|1736.1|1738.3|1737.3|1733.8|1732.8|0
1619076600000|2021-04-22 07:30:00|1737.3|1736.3|1741.6|1740.6|1744.3|1743.3|1737.3|1736.3|64
1619076900000|2021-04-22 07:35:00|1741.7|1740.7|1744.8|1743.8|1744.8|1743.8|1741.7|1740.7|0
1619077200000|2021-04-22 07:40:00|1744.9|1743.9|1741.6|1740.6|1744.9|1743.9|1740.6|1739.6|50
1619077500000|2021-04-22 07:45:00|1741.4|1740.4|1743.4|1742.4|1743.4|1742.4|1740.1|1739.1|1
1619077800000|2021-04-22 07:50:00|1743.6|1742.6|1744.6|1743.6|1745.1|1744.1|1742.4|1741.4|0
1619078100000|2021-04-22 07:55:00|1744.9|1743.9|1744.1|1743.1|1745.6|1744.6|1743.6|1742.6|0
1619078400000|2021-04-22 08:00:00|1744|1743|1745.4|1744.4|1745.6|1744.6|1741.9|1740.9|0
1619078700000|2021-04-22 08:05:00|1745.5|1744.5|1747.6|1746.6|1747.9|1746.9|1745.5|1744.5|0
1619079000000|2021-04-22 08:10:00|1747.9|1746.9|1747.9|1746.9|1748.9|1747.9|1747.1|1746.1|0
1619079300000|2021-04-22 08:15:00|1747.6|1746.6|1746.4|1745.4|1747.6|1746.6|1745.6|1744.6|0
1619079600000|2021-04-22 08:20:00|1746.1|1745.1|1746.1|1745.1|1747.1|1746.1|1745.4|1744.4|0
1619079900000|2021-04-22 08:25:00|1745.9|1744.9|1745.1|1744.1|1745.9|1744.9|1744.1|1743.1|0
1619080200000|2021-04-22 08:30:00|1744.9|1743.9|1750.1|1749.1|1750.1|1749.1|1744.6|1743.6|0
1619080500000|2021-04-22 08:35:00|1749.9|1748.9|1751.1|1750.1|1751.1|1750.1|1749.1|1748.1|0
1619080800000|2021-04-22 08:40:00|1751.4|1750.4|1749.9|1748.9|1751.4|1750.4|1749.9|1748.9|0
1619081100000|2021-04-22 08:45:00|1749.6|1748.6|1749.4|1748.4|1749.9|1748.9|1748.6|1747.6|0
1619081400000|2021-04-22 08:50:00|1749.1|1748.1|1748.1|1747.1|1749.4|1748.4|1747.1|1746.1|35
1619081700000|2021-04-22 08:55:00|1748|1747|1748.2|1747.2|1749|1748|1747.9|1746.9|0
1619082000000|2021-04-22 09:00:00|1748.1|1747.1|1748.7|1747.7|1748.7|1747.7|1748|1747|0
1619082300000|2021-04-22 09:05:00|1748.9|1747.9|1750.5|1749.5|1751|1750|1748.7|1747.7|0
1619082600000|2021-04-22 09:10:00|1750.2|1749.2|1750.2|1749.2|1750.5|1749.5|1749.5|1748.5|0
1619082900000|2021-04-22 09:15:00|1750.5|1749.5|1749.5|1748.5|1750.5|1749.5|1749|1748|0
1619083200000|2021-04-22 09:20:00|1749.7|1748.7|1750.2|1749.2|1750.5|1749.5|1749|1748|0
1619083500000|2021-04-22 09:25:00|1750.5|1749.5|1750.7|1749.7|1751|1750|1749.7|1748.7|0
1619083800000|2021-04-22 09:30:00|1750.5|1749.5|1749.4|1748.4|1750.5|1749.5|1749|1748|0
1619084100000|2021-04-22 09:35:00|1749.5|1748.5|1749.4|1748.4|1749.7|1748.7|1749|1748|0
1619084400000|2021-04-22 09:40:00|1749.2|1748.2|1749.4|1748.4|1749.7|1748.7|1749.2|1748.2|0
1619084700000|2021-04-22 09:45:00|1749.5|1748.5|1750|1749|1750|1749|1749.4|1748.4|0
1619085000000|2021-04-22 09:50:00|1749.9|1748.9|1749.4|1748.4|1750|1749|1749.4|1748.4|0
1619085300000|2021-04-22 09:55:00|1749.2|1748.2|1749.2|1748.2|1749.6|1748.6|1749.1|1748.1|0
1619085600000|2021-04-22 10:00:00|1749.1|1748.1|1750.7|1749.7|1751.1|1750.1|1749.1|1748.1|2
1619085900000|2021-04-22 10:05:00|1750.9|1749.9|1750.9|1749.9|1751.4|1750.4|1750.7|1749.7|0
1619086200000|2021-04-22 10:10:00|1750.7|1749.7|1751.6|1750.6|1751.6|1750.6|1750.7|1749.7|0
1619086500000|2021-04-22 10:15:00|1751.9|1750.9|1752.2|1751.2|1752.6|1751.6|1751.6|1750.6|0
1619086800000|2021-04-22 10:20:00|1752.4|1751.4|1752.2|1751.2|1752.9|1751.9|1751.6|1750.6|0
1619087100000|2021-04-22 10:25:00|1752.1|1751.1|1752.1|1751.1|1752.1|1751.1|1751.5|1750.5|0
1619087400000|2021-04-22 10:30:00|1752.4|1751.4|1754.4|1753.4|1754.6|1753.6|1752.4|1751.4|1
1619087700000|2021-04-22 10:35:00|1754.1|1753.1|1755.1|1754.1|1755.4|1754.4|1754.1|1753.1|3
1619088000000|2021-04-22 10:40:00|1755.4|1754.4|1756.9|1755.9|1757.1|1756.1|1754.6|1753.6|0
1619088300000|2021-04-22 10:45:00|1757.1|1756.1|1756.9|1755.9|1757.1|1756.1|1756|1755|0
1619088600000|2021-04-22 10:50:00|1757.1|1756.1|1757.5|1756.5|1757.6|1756.6|1756.9|1755.9|0
1619088900000|2021-04-22 10:55:00|1757.6|1756.6|1758.1|1757.1|1758.4|1757.4|1757.4|1756.4|0
1619089200000|2021-04-22 11:00:00|1758.4|1757.4|1756.7|1755.7|1758.6|1757.6|1756.7|1755.7|0
1619089500000|2021-04-22 11:05:00|1756.9|1755.9|1758.1|1757.1|1758.1|1757.1|1756.7|1755.7|0
1619089800000|2021-04-22 11:10:00|1758.4|1757.4|1758.9|1757.9|1759.2|1758.2|1757.5|1756.5|4
1619090100000|2021-04-22 11:15:00|1759.1|1758.1|1760.1|1759.1|1760.2|1759.2|1758.9|1757.9|5
1619090400000|2021-04-22 11:20:00|1760|1759|1758.2|1757.2|1760.2|1759.2|1757.7|1756.7|15
1619090700000|2021-04-22 11:25:00|1758.4|1757.4|1758|1757|1758.4|1757.4|1757.2|1756.2|2
1619091000000|2021-04-22 11:30:00|1758.1|1757.1|1759.6|1758.6|1759.6|1758.6|1757.7|1756.7|0
1619091300000|2021-04-22 11:35:00|1759.5|1758.5|1758.9|1757.9|1759.7|1758.7|1758.9|1757.9|0
1619091600000|2021-04-22 11:40:00|1758.7|1757.7|1757.9|1756.9|1758.7|1757.7|1757|1756|15
1619091900000|2021-04-22 11:45:00|1757.8|1756.8|1757.4|1756.4|1757.9|1756.9|1757.4|1756.4|0
1619092200000|2021-04-22 11:50:00|1757.6|1756.6|1756.2|1755.2|1757.6|1756.6|1756.1|1755.1|2
1619092500000|2021-04-22 11:55:00|1756.1|1755.1|1756.6|1755.6|1756.7|1755.7|1754.7|1753.7|0
1619092800000|2021-04-22 12:00:00|1756.7|1755.7|1756.9|1755.9|1757.2|1756.2|1756.4|1755.4|1
1619093100000|2021-04-22 12:05:00|1757.1|1756.1|1756.9|1755.9|1758.2|1757.2|1756.8|1755.8|0
1619093400000|2021-04-22 12:10:00|1757.2|1756.2|1755.9|1754.9|1757.2|1756.2|1755.1|1754.1|1
1619093700000|2021-04-22 12:15:00|1755.8|1754.8|1756.2|1755.2|1756.4|1755.4|1755.2|1754.2|0
1619094000000|2021-04-22 12:20:00|1756.1|1755.1|1756.2|1755.2|1756.2|1755.2|1755.4|1754.4|0
1619094300000|2021-04-22 12:25:00|1756.1|1755.1|1755.9|1754.9|1756.3|1755.3|1755.4|1754.4|0
1619094600000|2021-04-22 12:30:00|1756.1|1755.1|1757.3|1756.3|1757.3|1756.3|1755.4|1754.4|1
1619094900000|2021-04-22 12:35:00|1757.4|1756.4|1758.2|1757.2|1758.2|1757.2|1756.6|1755.6|2
1619095200000|2021-04-22 12:40:00|1758.3|1757.3|1757.6|1756.6|1758.4|1757.4|1757.4|1756.4|0
1619095500000|2021-04-22 12:45:00|1757.4|1756.4|1759.7|1758.7|1759.8|1758.8|1757.2|1756.2|2
1619095800000|2021-04-22 12:50:00|1759.6|1758.6|1761.1|1760.1|1761.1|1760.1|1759.2|1758.2|0
1619096100000|2021-04-22 12:55:00|1761.2|1760.2|1758.2|1757.2|1761.6|1760.6|1757.6|1756.6|0
1619096400000|2021-04-22 13:00:00|1758.1|1757.1|1758.1|1757.1|1758.4|1757.4|1756.9|1755.9|0
1619096700000|2021-04-22 13:05:00|1758.2|1757.2|1760.9|1759.9|1760.9|1759.9|1757.7|1756.7|0
1619097000000|2021-04-22 13:10:00|1760.8|1759.8|1761.1|1760.1|1761.2|1760.2|1759.8|1758.8|0
1619097300000|2021-04-22 13:15:00|1761.2|1760.2|1762.8|1761.8|1762.9|1761.9|1761.1|1760.1|0
1619097600000|2021-04-22 13:20:00|1762.7|1761.7|1763.8|1762.8|1763.8|1762.8|1711.8|1710.8|0
1619097900000|2021-04-22 13:25:00|1763.9|1762.9|1763.7|1762.7|1764.7|1763.7|1763.2|1762.2|1
1619098200000|2021-04-22 13:30:00|1763.4|1762.4|1760.6|1759.6|1763.8|1762.8|1759.3|1758.3|0
1619098500000|2021-04-22 13:35:00|1760.7|1759.7|1764.7|1763.7|1765.3|1764.3|1760.1|1759.1|1
1619098800000|2021-04-22 13:40:00|1765.1|1764.1|1762.1|1761.1|1765.1|1764.1|1762.1|1761.1|0
1619099100000|2021-04-22 13:45:00|1761.6|1760.6|1760.4|1759.4|1761.6|1760.6|1758.6|1757.6|3
1619099400000|2021-04-22 13:50:00|1760.6|1759.6|1758.6|1757.6|1761.7|1760.7|1758.6|1757.6|0
1619099700000|2021-04-22 13:55:00|1758.4|1757.4|1758.9|1757.9|1759.9|1758.9|1757.2|1756.2|3
1619100000000|2021-04-22 14:00:00|1757.9|1756.9|1757.6|1756.6|1758.8|1757.8|1754.2|1753.2|15
1619100300000|2021-04-22 14:05:00|1757.7|1756.7|1758.7|1757.7|1760.2|1759.2|1757.7|1756.7|0
1619100600000|2021-04-22 14:10:00|1758.9|1757.9|1756.9|1755.9|1759.7|1758.7|1756.9|1755.9|0
1619100900000|2021-04-22 14:15:00|1757.2|1756.2|1756.7|1755.7|1757.2|1756.2|1755.9|1754.9|0
1619101200000|2021-04-22 14:20:00|1756.9|1755.9|1759.7|1758.7|1760.2|1759.2|1756.7|1755.7|0
1619101500000|2021-04-22 14:25:00|1759.4|1758.4|1762.4|1761.4|1762.4|1761.4|1759.4|1758.4|0
1619101800000|2021-04-22 14:30:00|1762.7|1761.7|1764.2|1763.2|1765.4|1764.4|1762.4|1761.4|0
1619102100000|2021-04-22 14:35:00|1764.4|1763.4|1764.7|1763.7|1765.7|1764.7|1764.2|1763.2|0
1619102400000|2021-04-22 14:40:00|1764.4|1763.4|1765.5|1764.5|1766|1765|1763.9|1762.9|26
1619102700000|2021-04-22 14:45:00|1765.7|1764.7|1767.3|1766.3|1767.4|1766.4|1765.5|1764.5|0
1619103000000|2021-04-22 14:50:00|1767.2|1766.2|1766.9|1765.9|1768|1767|1766.7|1765.7|26
1619162400000|2021-04-23 07:20:00|1767.8|1766.8|1769|1768|1769.2|1768.2|1767.7|1766.7|11
1619162700000|2021-04-23 07:25:00|1768.9|1767.9|1768.4|1767.4|1770.4|1769.4|1768.4|1767.4|10
1619163000000|2021-04-23 07:30:00|1768.2|1767.2|1770.2|1769.2|1770.2|1769.2|1765.9|1764.9|0
1619163300000|2021-04-23 07:35:00|1770.4|1769.4|1769.7|1768.7|1771.7|1770.7|1769.2|1768.2|1
1619163600000|2021-04-23 07:40:00|1769.6|1768.6|1771.3|1770.3|1771.8|1770.8|1769.6|1768.6|0
1619163900000|2021-04-23 07:45:00|1770.8|1769.8|1771.6|1770.6|1772.1|1771.1|1770.1|1769.1|0
1619164200000|2021-04-23 07:50:00|1771.8|1770.8|1772.3|1771.3|1772.5|1771.5|1770.8|1769.8|0
1619164500000|2021-04-23 07:55:00|1772.6|1771.6|1771.6|1770.6|1772.8|1771.8|1770.8|1769.8|0
1619164800000|2021-04-23 08:00:00|1771.3|1770.3|1772.1|1771.1|1772.6|1771.6|1770.8|1769.8|0
1619165100000|2021-04-23 08:05:00|1772.3|1771.3|1768.6|1767.6|1773.1|1772.1|1767.6|1766.6|0
1619165400000|2021-04-23 08:10:00|1769.1|1768.1|1770.3|1769.3|1770.8|1769.8|1769.1|1768.1|0
1619165700000|2021-04-23 08:15:00|1770.1|1769.1|1768.3|1767.3|1770.1|1769.1|1767.8|1766.8|0
1619166000000|2021-04-23 08:20:00|1768.1|1767.1|1764.3|1763.3|1768.1|1767.1|1764.3|1763.3|0
1619166300000|2021-04-23 08:25:00|1764.1|1763.1|1761.8|1760.8|1764.8|1763.8|1761.6|1760.6|0
1619166600000|2021-04-23 08:30:00|1762.1|1761.1|1761.8|1760.8|1763.3|1762.3|1760.8|1759.8|0
1619166900000|2021-04-23 08:35:00|1761.6|1760.6|1762.1|1761.1|1762.3|1761.3|1760.8|1759.8|3
1619167200000|2021-04-23 08:40:00|1762.3|1761.3|1762.6|1761.6|1762.6|1761.6|1761.8|1760.8|0
1619167500000|2021-04-23 08:45:00|1762.8|1761.8|1761.3|1760.3|1763.1|1762.1|1760.8|1759.8|0
1619167800000|2021-04-23 08:50:00|1761.6|1760.6|1761.8|1760.8|1762.6|1761.6|1760.3|1759.3|0
1619168100000|2021-04-23 08:55:00|1762.1|1761.1|1762.6|1761.6|1762.8|1761.8|1761.8|1760.8|0
1619168400000|2021-04-23 09:00:00|1762.3|1761.3|1762.3|1761.3|1762.3|1761.3|1761.6|1760.6|0
1619168700000|2021-04-23 09:05:00|1762.1|1761.1|1760.3|1759.3|1762.6|1761.6|1760.3|1759.3|0
1619169000000|2021-04-23 09:10:00|1760.1|1759.1|1758.1|1757.1|1760.3|1759.3|1758.1|1757.1|0
1619169300000|2021-04-23 09:15:00|1758.3|1757.3|1757.3|1756.3|1758.6|1757.6|1757.3|1756.3|0
1619169600000|2021-04-23 09:20:00|1757.1|1756.1|1757.3|1756.3|1757.8|1756.8|1757.1|1756.1|0
1619169900000|2021-04-23 09:25:00|1757.1|1756.1|1758.1|1757.1|1758.3|1757.3|1756.1|1755.1|0
1619170200000|2021-04-23 09:30:00|1758.6|1757.6|1759.3|1758.3|1759.3|1758.3|1758.6|1757.6|0
1619170500000|2021-04-23 09:35:00|1759.6|1758.6|1760.8|1759.8|1761.6|1760.6|1759.3|1758.3|0
1619170800000|2021-04-23 09:40:00|1760.6|1759.6|1758.6|1757.6|1760.8|1759.8|1758.6|1757.6|0
1619171100000|2021-04-23 09:45:00|1758.3|1757.3|1758.8|1757.8|1759.1|1758.1|1758.1|1757.1|0
1619171400000|2021-04-23 09:50:00|1758.6|1757.6|1758.8|1757.8|1758.8|1757.8|1758.3|1757.3|0
1619171700000|2021-04-23 09:55:00|1759.1|1758.1|1758.6|1757.6|1759.6|1758.6|1758.6|1757.6|0
1619172000000|2021-04-23 10:00:00|1758.8|1757.8|1758.1|1757.1|1758.8|1757.8|1758.1|1757.1|0
1619172300000|2021-04-23 10:05:00|1757.8|1756.8|1757.3|1756.3|1758.1|1757.1|1757.3|1756.3|0
1619172600000|2021-04-23 10:10:00|1757.6|1756.6|1757.1|1756.1|1757.8|1756.8|1757.1|1756.1|1
1619172900000|2021-04-23 10:15:00|1756.8|1755.8|1757.3|1756.3|1757.8|1756.8|1756.3|1755.3|0
1619173200000|2021-04-23 10:20:00|1757.6|1756.6|1758.8|1757.8|1759.1|1758.1|1757.6|1756.6|0
1619173500000|2021-04-23 10:25:00|1758.6|1757.6|1758.6|1757.6|1758.8|1757.8|1758.3|1757.3|0
1619173800000|2021-04-23 10:30:00|1758.8|1757.8|1757.1|1756.1|1758.8|1757.8|1757.1|1756.1|0
1619174100000|2021-04-23 10:35:00|1757.3|1756.3|1756.3|1755.3|1757.3|1756.3|1756.1|1755.1|0
1619174400000|2021-04-23 10:40:00|1756.1|1755.1|1757.6|1756.6|1757.6|1756.6|1756.1|1755.1|0
1619174700000|2021-04-23 10:45:00|1757.3|1756.3|1760.1|1759.1|1760.1|1759.1|1757.3|1756.3|0
1619175000000|2021-04-23 10:50:00|1759.8|1758.8|1760.6|1759.6|1761.3|1760.3|1759.8|1758.8|0
1619175300000|2021-04-23 10:55:00|1760.3|1759.3|1759.8|1758.8|1760.8|1759.8|1759.3|1758.3|0
1619175600000|2021-04-23 11:00:00|1760.1|1759.1|1759.8|1758.8|1760.8|1759.8|1759.6|1758.6|0
1619175900000|2021-04-23 11:05:00|1760.1|1759.1|1758.3|1757.3|1760.1|1759.1|1758.3|1757.3|0
1619176200000|2021-04-23 11:10:00|1758.1|1757.1|1759.3|1758.3|1759.6|1758.6|1757.6|1756.6|0
1619176500000|2021-04-23 11:15:00|1759.6|1758.6|1760.6|1759.6|1760.8|1759.8|1759.3|1758.3|0
1619176800000|2021-04-23 11:20:00|1760.3|1759.3|1760.6|1759.6|1761.1|1760.1|1760.3|1759.3|0
1619177100000|2021-04-23 11:25:00|1760.3|1759.3|1760.8|1759.8|1760.8|1759.8|1760.3|1759.3|0
1619177400000|2021-04-23 11:30:00|1760.6|1759.6|1761.3|1760.3|1761.3|1760.3|1760.6|1759.6|0
1619177700000|2021-04-23 11:35:00|1761.6|1760.6|1761.6|1760.6|1762.3|1761.3|1761.6|1760.6|0
1619178000000|2021-04-23 11:40:00|1761.8|1760.8|1761.5|1760.5|1761.8|1760.8|1761|1760|0
1619178300000|2021-04-23 11:45:00|1761.2|1760.2|1760.2|1759.2|1761.5|1760.5|1760.2|1759.2|0
1619178600000|2021-04-23 11:50:00|1760.5|1759.5|1761.5|1760.5|1761.5|1760.5|1760.2|1759.2|0
1619178900000|2021-04-23 11:55:00|1761.7|1760.7|1762.5|1761.5|1762.7|1761.7|1761.7|1760.7|0
1619179200000|2021-04-23 12:00:00|1762.2|1761.2|1761.7|1760.7|1762.5|1761.5|1761.7|1760.7|0
1619179500000|2021-04-23 12:05:00|1761.5|1760.5|1761|1760|1762.5|1761.5|1760.7|1759.7|0
1619179800000|2021-04-23 12:10:00|1761.2|1760.2|1760.2|1759.2|1761.5|1760.5|1760.2|1759.2|0
1619180100000|2021-04-23 12:15:00|1760.5|1759.5|1760|1759|1760.7|1759.7|1760|1759|0
1619180400000|2021-04-23 12:20:00|1759.7|1758.7|1758.7|1757.7|1760|1759|1758.2|1757.2|0
1619180700000|2021-04-23 12:25:00|1758.5|1757.5|1758.5|1757.5|1758.7|1757.7|1758.2|1757.2|0
1619181000000|2021-04-23 12:30:00|1758.7|1757.7|1759.5|1758.5|1760|1759|1758.5|1757.5|0
1619181300000|2021-04-23 12:35:00|1759.7|1758.7|1758.7|1757.7|1759.7|1758.7|1758.7|1757.7|0
1619181600000|2021-04-23 12:40:00|1758.5|1757.5|1758.5|1757.5|1758.7|1757.7|1758.2|1757.2|0
1619181900000|2021-04-23 12:45:00|1758.7|1757.7|1759.2|1758.2|1760|1759|1758.7|1757.7|3
1619182200000|2021-04-23 12:50:00|1759|1758|1759.2|1758.2|1759.5|1758.5|1758.5|1757.5|0
1619182500000|2021-04-23 12:55:00|1759.5|1758.5|1760.5|1759.5|1761.4|1760.4|1759|1758|2
1619182800000|2021-04-23 13:00:00|1760.2|1759.2|1760.5|1759.5|1761.2|1760.2|1760|1759|0
1619183100000|2021-04-23 13:05:00|1760.7|1759.7|1760.5|1759.5|1760.7|1759.7|1760.2|1759.2|0
1619183400000|2021-04-23 13:10:00|1760.7|1759.7|1762.7|1761.7|1763.1|1762.1|1760.7|1759.7|0
1619183700000|2021-04-23 13:15:00|1762.5|1761.5|1761.2|1760.2|1762.5|1761.5|1761|1760|0
1619184000000|2021-04-23 13:20:00|1761.5|1760.5|1762.7|1761.7|1762.7|1761.7|1761.5|1760.5|0
1619184300000|2021-04-23 13:25:00|1763.1|1762.1|1761.2|1760.2|1763.5|1762.5|1761.2|1760.2|0
1619184600000|2021-04-23 13:30:00|1761.7|1760.7|1760.7|1759.7|1762|1761|1760.7|1759.7|0
1619184900000|2021-04-23 13:35:00|1761|1760|1760.2|1759.2|1762.5|1761.5|1759.7|1758.7|0
1619185200000|2021-04-23 13:40:00|1760.5|1759.5|1761.7|1760.7|1762|1761|1760.2|1759.2|0
1619185500000|2021-04-23 13:45:00|1761.2|1760.2|1761|1760|1761.2|1760.2|1759|1758|0
1619185800000|2021-04-23 13:50:00|1760.7|1759.7|1761.7|1760.7|1761.7|1760.7|1759.5|1758.5|0
1619186100000|2021-04-23 13:55:00|1762|1761|1762|1761|1762.5|1761.5|1761.7|1760.7|0
1619186400000|2021-04-23 14:00:00|1761.7|1760.7|1760.5|1759.5|1761.7|1760.7|1760.2|1759.2|0
1619186700000|2021-04-23 14:05:00|1760.2|1759.2|1760.5|1759.5|1761|1760|1760.2|1759.2|0
1619187000000|2021-04-23 14:10:00|1760.3|1759.3|1759.6|1758.6|1760.8|1759.8|1759.3|1758.3|0
1619187300000|2021-04-23 14:15:00|1759.3|1758.3|1759.3|1758.3|1760.1|1759.1|1758.8|1757.8|0
1619187600000|2021-04-23 14:20:00|1759.6|1758.6|1759.6|1758.6|1760.3|1759.3|1759.6|1758.6|0
1619187900000|2021-04-23 14:25:00|1759.3|1758.3|1759.3|1758.3|1760.1|1759.1|1759.3|1758.3|0
1619188200000|2021-04-23 14:30:00|1759.1|1758.1|1758.6|1757.6|1759.6|1758.6|1758.6|1757.6|0
1619188500000|2021-04-23 14:35:00|1758.7|1757.7|1760.6|1759.6|1760.6|1759.6|1758.6|1757.6|1
1619188800000|2021-04-23 14:40:00|1760.3|1759.3|1760.6|1759.6|1761.3|1760.3|1760.3|1759.3|0
1619189100000|2021-04-23 14:45:00|1760.3|1759.3|1761.8|1760.8|1762.3|1761.3|1760.3|1759.3|0
1619189400000|2021-04-23 14:50:00|1761.6|1760.6|1762.1|1761.1|1762.3|1761.3|1761.3|1760.3|16
1619420700000|2021-04-26 07:05:00|1772.5|1771.5|1779.6|1778.6|1779.6|1778.6|1769.2|1768.2|25
1619421000000|2021-04-26 07:10:00|1779.5|1778.5|1776.8|1775.8|1780.3|1779.3|1776.6|1775.6|25
1619421300000|2021-04-26 07:15:00|1777.2|1776.2|1777.7|1776.7|1778.5|1777.5|1777|1776|0
1619421600000|2021-04-26 07:20:00|1778|1777|1779.6|1778.6|1779.8|1778.8|1777|1776|0
1619421900000|2021-04-26 07:25:00|1779.5|1778.5|1779.6|1778.6|1779.8|1778.8|1777.8|1776.8|0
1619422200000|2021-04-26 07:30:00|1779.8|1778.8|1782.1|1781.1|1783.1|1782.1|1779.8|1778.8|0
1619422500000|2021-04-26 07:35:00|1782.3|1781.3|1781.1|1780.1|1782.3|1781.3|1779.6|1778.6|0
1619422800000|2021-04-26 07:40:00|1781.4|1780.4|1783.6|1782.6|1783.9|1782.9|1780.6|1779.6|0
1619423100000|2021-04-26 07:45:00|1783.1|1782.1|1773.9|1772.9|1783.1|1782.1|1773.6|1772.6|1
1619423400000|2021-04-26 07:50:00|1774.4|1773.4|1776.9|1775.9|1777.6|1776.6|1774.4|1773.4|0
1619423700000|2021-04-26 07:55:00|1776.6|1775.6|1775.1|1774.1|1776.9|1775.9|1774.9|1773.9|0
1619424000000|2021-04-26 08:00:00|1775.4|1774.4|1774.6|1773.6|1776.1|1775.1|1773.4|1772.4|0
1619424300000|2021-04-26 08:05:00|1774.9|1773.9|1775.1|1774.1|1775.4|1774.4|1774.1|1773.1|0
1619424600000|2021-04-26 08:10:00|1775.4|1774.4|1774.1|1773.1|1775.6|1774.6|1774.1|1773.1|0
1619424900000|2021-04-26 08:15:00|1774.4|1773.4|1773.1|1772.1|1775.1|1774.1|1772.6|1771.6|0
1619425200000|2021-04-26 08:20:00|1773.4|1772.4|1773.6|1772.6|1774.1|1773.1|1772.6|1771.6|0
1619425500000|2021-04-26 08:25:00|1773.9|1772.9|1772.6|1771.6|1773.9|1772.9|1772.4|1771.4|0
1619425800000|2021-04-26 08:30:00|1772.4|1771.4|1773.1|1772.1|1774.4|1773.4|1771.7|1770.7|1
1619426100000|2021-04-26 08:35:00|1773.4|1772.4|1771.1|1770.1|1773.4|1772.4|1770.9|1769.9|0
1619426400000|2021-04-26 08:40:00|1770.9|1769.9|1772.6|1771.6|1772.9|1771.9|1770.9|1769.9|1
1619426700000|2021-04-26 08:45:00|1772.9|1771.9|1772.6|1771.6|1774|1773|1772.5|1771.5|4
1619427000000|2021-04-26 08:50:00|1772.7|1771.7|1773.5|1772.5|1773.7|1772.7|1772.1|1771.1|4
1619427300000|2021-04-26 08:55:00|1773.4|1772.4|1774.7|1773.7|1775|1774|1772.7|1771.7|0
1619427600000|2021-04-26 09:00:00|1774.6|1773.6|1773.4|1772.4|1775|1774|1772.9|1771.9|0
1619427900000|2021-04-26 09:05:00|1773.2|1772.2|1774.6|1773.6|1774.7|1773.7|1773.1|1772.1|0
1619428200000|2021-04-26 09:10:00|1774.5|1773.5|1774|1773|1775|1774|1773.7|1772.7|0
1619428500000|2021-04-26 09:15:00|1773.9|1772.9|1772.5|1771.5|1774|1773|1771.9|1770.9|0
1619428800000|2021-04-26 09:20:00|1772.6|1771.6|1773|1772|1773|1772|1771.4|1770.4|0
1619429100000|2021-04-26 09:25:00|1772.9|1771.9|1773.9|1772.9|1773.9|1772.9|1772.5|1771.5|0
1619429400000|2021-04-26 09:30:00|1774|1773|1771.6|1770.6|1774|1773|1771.6|1770.6|0
1619429700000|2021-04-26 09:35:00|1771.7|1770.7|1771.2|1770.2|1771.9|1770.9|1770.6|1769.6|0
1619430000000|2021-04-26 09:40:00|1771|1770|1773.1|1772.1|1773.2|1772.2|1771|1770|0
1619430300000|2021-04-26 09:45:00|1773.2|1772.2|1774|1773|1774.4|1773.4|1772.4|1771.4|0
1619430600000|2021-04-26 09:50:00|1773.9|1772.9|1772.5|1771.5|1774|1773|1772.5|1771.5|0
1619430900000|2021-04-26 09:55:00|1772.2|1771.2|1771.5|1770.5|1772.2|1771.2|1770.2|1769.2|0
1619431200000|2021-04-26 10:00:00|1771.4|1770.4|1770.5|1769.5|1771.7|1770.7|1769.6|1768.6|0
1619431500000|2021-04-26 10:05:00|1770.6|1769.6|1771|1770|1771|1770|1770|1769|0
1619431800000|2021-04-26 10:10:00|1771.4|1770.4|1773|1772|1773.5|1772.5|1771|1770|0
1619432100000|2021-04-26 10:15:00|1773.1|1772.1|1773.4|1772.4|1773.7|1772.7|1773.1|1772.1|0
1619432400000|2021-04-26 10:20:00|1773.5|1772.5|1773.6|1772.6|1773.7|1772.7|1773.2|1772.2|0
1619432700000|2021-04-26 10:25:00|1773.5|1772.5|1774.4|1773.4|1774.6|1773.6|1773.5|1772.5|0
1619433000000|2021-04-26 10:30:00|1774.2|1773.2|1773.4|1772.4|1774.2|1773.2|1773.4|1772.4|0
1619433300000|2021-04-26 10:35:00|1773.2|1772.2|1772.2|1771.2|1773.2|1772.2|1771.7|1770.7|2
1619433600000|2021-04-26 10:40:00|1772.5|1771.5|1771.4|1770.4|1772.6|1771.6|1771.2|1770.2|0
1619433900000|2021-04-26 10:45:00|1771.5|1770.5|1769.6|1768.6|1771.5|1770.5|1769.2|1768.2|0
1619434200000|2021-04-26 10:50:00|1769.7|1768.7|1770.6|1769.6|1770.6|1769.6|1768.5|1767.5|0
1619434500000|2021-04-26 10:55:00|1770.5|1769.5|1768.6|1767.6|1770.7|1769.7|1768.5|1767.5|0
1619434800000|2021-04-26 11:00:00|1768.7|1767.7|1769.2|1768.2|1769.2|1768.2|1768.2|1767.2|0
1619435100000|2021-04-26 11:05:00|1769.6|1768.6|1769.4|1768.4|1769.6|1768.6|1768.7|1767.7|0
1619435400000|2021-04-26 11:10:00|1769.2|1768.2|1770.9|1769.9|1771.1|1770.1|1769.2|1768.2|7
1619435700000|2021-04-26 11:15:00|1771.1|1770.1|1769.1|1768.1|1771.4|1770.4|1768.6|1767.6|0
1619436000000|2021-04-26 11:20:00|1768.9|1767.9|1767.9|1766.9|1769.1|1768.1|1767.6|1766.6|0
1619436300000|2021-04-26 11:25:00|1767.6|1766.6|1767.1|1766.1|1767.6|1766.6|1766.9|1765.9|0
1619436600000|2021-04-26 11:30:00|1767.4|1766.4|1767.1|1766.1|1767.9|1766.9|1767.1|1766.1|0
1619436900000|2021-04-26 11:35:00|1767.4|1766.4|1768.6|1767.6|1768.6|1767.6|1767.4|1766.4|0
1619437200000|2021-04-26 11:40:00|1768.5|1767.5|1769.3|1768.3|1769.5|1768.5|1767.8|1766.8|0
1619437500000|2021-04-26 11:45:00|1769.5|1768.5|1770.3|1769.3|1770.3|1769.3|1769.3|1768.3|0
1619437800000|2021-04-26 11:50:00|1770.5|1769.5|1772.3|1771.3|1772.3|1771.3|1770.5|1769.5|0
1619438100000|2021-04-26 11:55:00|1772.8|1771.8|1772.3|1771.3|1773.8|1772.8|1772.3|1771.3|0
1619438400000|2021-04-26 12:00:00|1772.5|1771.5|1771.3|1770.3|1772.5|1771.5|1771.3|1770.3|0
1619438700000|2021-04-26 12:05:00|1771|1770|1770.3|1769.3|1771.3|1770.3|1770|1769|0
1619439000000|2021-04-26 12:10:00|1770|1769|1769.4|1768.4|1770|1769|1767.8|1766.8|140
1619439300000|2021-04-26 12:15:00|1769.3|1768.3|1769|1768|1770.8|1769.8|1769|1768|0
1619439600000|2021-04-26 12:20:00|1769.1|1768.1|1768.4|1767.4|1769.1|1768.1|1768.3|1767.3|0
1619439900000|2021-04-26 12:25:00|1768.3|1767.3|1768.5|1767.5|1768.5|1767.5|1767.6|1766.6|0
1619440200000|2021-04-26 12:30:00|1768.4|1767.4|1770|1769|1770|1769|1768.4|1767.4|0
1619440500000|2021-04-26 12:35:00|1770.3|1769.3|1769.9|1768.9|1770.5|1769.5|1769.1|1768.1|0
1619440800000|2021-04-26 12:40:00|1770|1769|1769.1|1768.1|1770|1769|1769|1768|0
1619441100000|2021-04-26 12:45:00|1769|1768|1771.4|1770.4|1771.5|1770.5|1769|1768|0
1619441400000|2021-04-26 12:50:00|1771.5|1770.5|1772.1|1771.1|1772.3|1771.3|1770.6|1769.6|0
1619441700000|2021-04-26 12:55:00|1772|1771|1771|1770|1772.3|1771.3|1771|1770|1
1619442000000|2021-04-26 13:00:00|1771.3|1770.3|1770|1769|1771.4|1770.4|1769.9|1768.9|0
1619442300000|2021-04-26 13:05:00|1770.5|1769.5|1771.8|1770.8|1771.8|1770.8|1770.3|1769.3|0
1619442600000|2021-04-26 13:10:00|1772|1771|1772.1|1771.1|1772.8|1771.8|1771.8|1770.8|0
1619442900000|2021-04-26 13:15:00|1772.3|1771.3|1772.3|1771.3|1772.8|1771.8|1771.8|1770.8|0
1619443200000|2021-04-26 13:20:00|1772.5|1771.5|1772.9|1771.9|1773.6|1772.6|1772.5|1771.5|0
1619443500000|2021-04-26 13:25:00|1772.8|1771.8|1774|1773|1774.5|1773.5|1772.5|1771.5|0
1619443800000|2021-04-26 13:30:00|1773.6|1772.6|1770.6|1769.6|1774.4|1773.4|1770.6|1769.6|0
1619444100000|2021-04-26 13:35:00|1770.8|1769.8|1769.8|1768.8|1770.8|1769.8|1769.1|1768.1|0
1619444400000|2021-04-26 13:40:00|1769.9|1768.9|1769.9|1768.9|1771.4|1770.4|1769.8|1768.8|0
1619444700000|2021-04-26 13:45:00|1770|1769|1771.3|1770.3|1772.1|1771.1|1769.9|1768.9|0
1619445000000|2021-04-26 13:50:00|1771|1770|1771.3|1770.3|1771.3|1770.3|1769.5|1768.5|0
1619445300000|2021-04-26 13:55:00|1771|1770|1771.3|1770.3|1771.3|1770.3|1770.3|1769.3|0
1619445600000|2021-04-26 14:00:00|1771|1770|1770.6|1769.6|1771.5|1770.5|1770.5|1769.5|0
1619445900000|2021-04-26 14:05:00|1770.8|1769.8|1771.3|1770.3|1771.3|1770.3|1770.3|1769.3|0
1619446200000|2021-04-26 14:10:00|1771|1770|1771.3|1770.3|1771.4|1770.4|1770.6|1769.6|0
1619446500000|2021-04-26 14:15:00|1771|1770|1770.6|1769.6|1771.3|1770.3|1769.5|1768.5|0
1619446800000|2021-04-26 14:20:00|1770.8|1769.8|1769.9|1768.9|1770.8|1769.8|1769.9|1768.9|0
1619447100000|2021-04-26 14:25:00|1769.8|1768.8|1768.3|1767.3|1769.8|1768.8|1767.5|1766.5|0
1619447400000|2021-04-26 14:30:00|1768|1767|1768|1767|1768.4|1767.4|1767.5|1766.5|0
1619447700000|2021-04-26 14:35:00|1768.3|1767.3|1768.5|1767.5|1768.5|1767.5|1767.6|1766.6|0
1619448000000|2021-04-26 14:40:00|1768.4|1767.4|1765.8|1764.8|1768.4|1767.4|1765.8|1764.8|0
1619448300000|2021-04-26 14:45:00|1766.1|1765.1|1766.3|1765.3|1766.3|1765.3|1764.8|1763.8|0
1619448600000|2021-04-26 14:50:00|1766.1|1765.1|1764.5|1763.5|1766.3|1765.3|1764.3|1763.3|20
1619506800000|2021-04-27 07:00:00|1796.5|1795.5|1798.1|1797.1|1798.1|1797.1|1796.5|1795.5|0
1619507100000|2021-04-27 07:05:00|1798.3|1797.3|1804.8|1803.8|1804.8|1803.8|1798|1797|0
1619507400000|2021-04-27 07:10:00|1804.6|1803.6|1805|1804|1807.3|1806.3|1802.8|1801.8|50
1619507700000|2021-04-27 07:15:00|1804.8|1803.8|1801.3|1800.3|1806.8|1805.8|1800.3|1799.3|0
1619508000000|2021-04-27 07:20:00|1801.5|1800.5|1805.5|1804.5|1806.3|1805.3|1801.5|1800.5|60
1619508300000|2021-04-27 07:25:00|1805.8|1804.8|1805.8|1804.8|1807|1806|1804.9|1803.9|0
1619508600000|2021-04-27 07:30:00|1806|1805|1805.5|1804.5|1807.3|1806.3|1803.3|1802.3|40
1619508900000|2021-04-27 07:35:00|1805.8|1804.8|1805.5|1804.5|1809|1808|1805.5|1804.5|0
1619509200000|2021-04-27 07:40:00|1805.8|1804.8|1810.2|1809.2|1810.4|1809.4|1805.8|1804.8|0
1619509500000|2021-04-27 07:45:00|1809.9|1808.9|1810.9|1809.9|1812.7|1811.7|1809.7|1808.7|22
1619509800000|2021-04-27 07:50:00|1810.7|1809.7|1807.8|1806.8|1810.7|1809.7|1807.8|1806.8|0
1619510100000|2021-04-27 07:55:00|1807.9|1806.9|1805.9|1804.9|1807.9|1806.9|1805.2|1804.2|0
1619510400000|2021-04-27 08:00:00|1806.2|1805.2|1803.9|1802.9|1806.7|1805.7|1802.6|1801.6|0
1619510700000|2021-04-27 08:05:00|1804.1|1803.1|1798.7|1797.7|1804.1|1803.1|1798.7|1797.7|3
1619511000000|2021-04-27 08:10:00|1798.9|1797.9|1801.2|1800.2|1802.2|1801.2|1798.4|1797.4|0
1619511300000|2021-04-27 08:15:00|1801.4|1800.4|1802.4|1801.4|1803.7|1802.7|1800.4|1799.4|0
1619511600000|2021-04-27 08:20:00|1802.2|1801.2|1801.7|1800.7|1804.2|1803.2|1801.6|1800.6|0
1619511900000|2021-04-27 08:25:00|1801.8|1800.8|1799.7|1798.7|1802.4|1801.4|1798.9|1797.9|0
1619512200000|2021-04-27 08:30:00|1799.9|1798.9|1799.2|1798.2|1801.4|1800.4|1798.9|1797.9|0
1619512500000|2021-04-27 08:35:00|1799.4|1798.4|1803.9|1802.9|1803.9|1802.9|1799.4|1798.4|0
1619512800000|2021-04-27 08:40:00|1803.7|1802.7|1804.2|1803.2|1804.4|1803.4|1803.4|1802.4|0
1619513100000|2021-04-27 08:45:00|1804.4|1803.4|1804.9|1803.9|1805.9|1804.9|1803.7|1802.7|0
1619513400000|2021-04-27 08:50:00|1804.7|1803.7|1802.4|1801.4|1804.7|1803.7|1801.6|1800.6|0
1619513700000|2021-04-27 08:55:00|1802.7|1801.7|1801.4|1800.4|1802.7|1801.7|1801.2|1800.2|0
1619514000000|2021-04-27 09:00:00|1801.9|1800.9|1798.9|1797.9|1801.9|1800.9|1798.7|1797.7|0
1619514300000|2021-04-27 09:05:00|1798.7|1797.7|1800.4|1799.4|1800.4|1799.4|1797.9|1796.9|0
1619514600000|2021-04-27 09:10:00|1800.7|1799.7|1802.9|1801.9|1803.4|1802.4|1800.1|1799.1|0
1619514900000|2021-04-27 09:15:00|1803.2|1802.2|1803.7|1802.7|1804.2|1803.2|1802.9|1801.9|0
1619515200000|2021-04-27 09:20:00|1803.9|1802.9|1804.2|1803.2|1805.2|1804.2|1803.9|1802.9|0
1619515500000|2021-04-27 09:25:00|1804.4|1803.4|1803.7|1802.7|1804.4|1803.4|1802.9|1801.9|0
1619515800000|2021-04-27 09:30:00|1803.4|1802.4|1799.7|1798.7|1803.4|1802.4|1799.7|1798.7|0
1619516100000|2021-04-27 09:35:00|1799.9|1798.9|1799.4|1798.4|1799.9|1798.9|1798.9|1797.9|0
1619516400000|2021-04-27 09:40:00|1799.3|1798.3|1799.4|1798.4|1799.4|1798.4|1797.9|1796.9|0
1619516700000|2021-04-27 09:45:00|1799.2|1798.2|1800.2|1799.2|1800.2|1799.2|1798.4|1797.4|0
1619517000000|2021-04-27 09:50:00|1800.1|1799.1|1797.9|1796.9|1800.1|1799.1|1797.1|1796.1|0
1619517300000|2021-04-27 09:55:00|1798.1|1797.1|1797.3|1796.3|1799.1|1798.1|1796.9|1795.9|0
1619517600000|2021-04-27 10:00:00|1796.7|1795.7|1796.2|1795.2|1797.4|1796.4|1795.1|1794.1|5
1619517900000|2021-04-27 10:05:00|1796.3|1795.3|1796.6|1795.6|1796.6|1795.6|1796.2|1795.2|0
1619518200000|2021-04-27 10:10:00|1796.7|1795.7|1796.4|1795.4|1797.6|1796.6|1796.3|1795.3|0
1619518500000|2021-04-27 10:15:00|1795.8|1794.8|1796.2|1795.2|1796.4|1795.4|1795.8|1794.8|5
1619518800000|2021-04-27 10:20:00|1796.1|1795.1|1796.2|1795.2|1796.3|1795.3|1796.1|1795.1|0
1619519100000|2021-04-27 10:25:00|1796.3|1795.3|1794.6|1793.6|1796.7|1795.7|1794.6|1793.6|0
1619519400000|2021-04-27 10:30:00|1794.4|1793.4|1794.7|1793.7|1795.2|1794.2|1794.2|1793.2|0
1619519700000|2021-04-27 10:35:00|1794.6|1793.6|1794.6|1793.6|1794.6|1793.6|1792.7|1791.7|0
1619520000000|2021-04-27 10:40:00|1794.7|1793.7|1791.9|1790.9|1794.8|1793.8|1791.9|1790.9|5
1619520300000|2021-04-27 10:45:00|1792.1|1791.1|1792.6|1791.6|1793.3|1792.3|1791.8|1790.8|0
1619520600000|2021-04-27 10:50:00|1792.3|1791.3|1791.3|1790.3|1792.3|1791.3|1790.6|1789.6|0
1619520900000|2021-04-27 10:55:00|1791.1|1790.1|1791.7|1790.7|1791.7|1790.7|1790.4|1789.4|0
1619521200000|2021-04-27 11:00:00|1791.9|1790.9|1791.2|1790.2|1792.2|1791.2|1791.2|1790.2|0
1619521500000|2021-04-27 11:05:00|1791.7|1790.7|1790.7|1789.7|1791.7|1790.7|1790.4|1789.4|0
1619521800000|2021-04-27 11:10:00|1790.9|1789.9|1789.2|1788.2|1790.9|1789.9|1788.9|1787.9|0
1619522100000|2021-04-27 11:15:00|1789.4|1788.4|1791.2|1790.2|1791.2|1790.2|1789.4|1788.4|0
1619522400000|2021-04-27 11:20:00|1791.4|1790.4|1788.7|1787.7|1791.4|1790.4|1788.7|1787.7|0
1619522700000|2021-04-27 11:25:00|1788.4|1787.4|1786.7|1785.7|1788.4|1787.4|1786.4|1785.4|0
1619523000000|2021-04-27 11:30:00|1786.4|1785.4|1787.4|1786.4|1787.7|1786.7|1785.9|1784.9|0
1619523300000|2021-04-27 11:35:00|1787.2|1786.2|1786.4|1785.4|1787.4|1786.4|1785.9|1784.9|0
1619523600000|2021-04-27 11:40:00|1786.7|1785.7|1785.1|1784.1|1786.7|1785.7|1785.1|1784.1|0
1619523900000|2021-04-27 11:45:00|1784.8|1783.8|1784.6|1783.6|1785.3|1784.3|1783.8|1782.8|0
1619524200000|2021-04-27 11:50:00|1784.8|1783.8|1783.8|1782.8|1785.4|1784.4|1783.8|1782.8|0
1619524500000|2021-04-27 11:55:00|1784.1|1783.1|1783.6|1782.6|1784.3|1783.3|1783.6|1782.6|0
1619524800000|2021-04-27 12:00:00|1783.3|1782.3|1782.1|1781.1|1783.3|1782.3|1781.6|1780.6|0
1619525100000|2021-04-27 12:05:00|1782.3|1781.3|1784.1|1783.1|1784.1|1783.1|1782.3|1781.3|0
1619525400000|2021-04-27 12:10:00|1783.8|1782.8|1788.2|1787.2|1788.4|1787.4|1783.8|1782.8|45
1619525700000|2021-04-27 12:15:00|1788.3|1787.3|1789.6|1788.6|1790.6|1789.6|1788.3|1787.3|35
1619526000000|2021-04-27 12:20:00|1789.8|1788.8|1787.7|1786.7|1790.3|1789.3|1787.1|1786.1|2
1619526300000|2021-04-27 12:25:00|1787.8|1786.8|1786.3|1785.3|1787.8|1786.8|1786.3|1785.3|0
1619526600000|2021-04-27 12:30:00|1786.6|1785.6|1787.6|1786.6|1787.6|1786.6|1786.1|1785.1|0
1619526900000|2021-04-27 12:35:00|1787.1|1786.1|1785.6|1784.6|1787.8|1786.8|1785.3|1784.3|0
1619527200000|2021-04-27 12:40:00|1786.1|1785.1|1786.3|1785.3|1786.3|1785.3|1785.1|1784.1|0
1619527500000|2021-04-27 12:45:00|1786.8|1785.8|1786.1|1785.1|1787.3|1786.3|1785.3|1784.3|0
1619527800000|2021-04-27 12:50:00|1786.2|1785.2|1784.6|1783.6|1786.3|1785.3|1784.1|1783.1|0
1619528100000|2021-04-27 12:55:00|1784.3|1783.3|1784.6|1783.6|1785.3|1784.3|1783.7|1782.7|1
1619528400000|2021-04-27 13:00:00|1784.8|1783.8|1783.3|1782.3|1785.1|1784.1|1783.3|1782.3|0
1619528700000|2021-04-27 13:05:00|1783.6|1782.6|1783.8|1782.8|1784.7|1783.7|1782.8|1781.8|0
1619529000000|2021-04-27 13:10:00|1783.6|1782.6|1783.8|1782.8|1784.8|1783.8|1783.3|1782.3|0
1619529300000|2021-04-27 13:15:00|1783.6|1782.6|1782.1|1781.1|1783.8|1782.8|1781.8|1780.8|0
1619529600000|2021-04-27 13:20:00|1781.8|1780.8|1781.1|1780.1|1781.8|1780.8|1780.3|1779.3|0
1619529900000|2021-04-27 13:25:00|1781.3|1780.3|1781.3|1780.3|1782.4|1781.4|1781.1|1780.1|0
1619530200000|2021-04-27 13:30:00|1781.6|1780.6|1784.3|1783.3|1784.3|1783.3|1781.6|1780.6|0
1619530500000|2021-04-27 13:35:00|1784.6|1783.6|1785.1|1784.1|1785.4|1784.4|1784.1|1783.1|0
1619530800000|2021-04-27 13:40:00|1784.8|1783.8|1783.3|1782.3|1784.8|1783.8|1783.3|1782.3|0
1619531100000|2021-04-27 13:45:00|1783.1|1782.1|1782.8|1781.8|1783.6|1782.6|1782.6|1781.6|0
1619531400000|2021-04-27 13:50:00|1782.6|1781.6|1780.6|1779.6|1783.2|1782.2|1780.6|1779.6|0
1619531700000|2021-04-27 13:55:00|1780.3|1779.3|1781.1|1780.1|1781.1|1780.1|1779.6|1778.6|0
1619532000000|2021-04-27 14:00:00|1781.3|1780.3|1784.7|1783.7|1784.7|1783.7|1781.1|1780.1|0
1619532300000|2021-04-27 14:05:00|1784.6|1783.6|1783.6|1782.6|1784.6|1783.6|1782.1|1781.1|0
1619532600000|2021-04-27 14:10:00|1783.5|1782.5|1783.5|1782.5|1784|1783|1783.3|1782.3|0
1619532900000|2021-04-27 14:15:00|1783.8|1782.8|1783.3|1782.3|1783.8|1782.8|1782.5|1781.5|0
1619533200000|2021-04-27 14:20:00|1783.5|1782.5|1783.5|1782.5|1784.8|1783.8|1783|1782|0
1619533500000|2021-04-27 14:25:00|1783.3|1782.3|1786.5|1785.5|1786.8|1785.8|1783.3|1782.3|0
1619533800000|2021-04-27 14:30:00|1786.8|1785.8|1786|1785|1787|1786|1785.8|1784.8|0
1619534100000|2021-04-27 14:35:00|1785.8|1784.8|1784.6|1783.6|1786|1785|1784|1783|0
1619534400000|2021-04-27 14:40:00|1784.8|1783.8|1785.8|1784.8|1785.8|1784.8|1784.8|1783.8|0
1619534700000|2021-04-27 14:45:00|1786|1785|1787|1786|1787.3|1786.3|1786|1785|0
1619535000000|2021-04-27 14:50:00|1787.3|1786.3|1789|1788|1789.8|1788.8|1787|1786|35
1619593500000|2021-04-28 07:05:00|1769.4|1768.4|1768.5|1767.5|1769.4|1768.4|1768|1767|0
1619593800000|2021-04-28 07:10:00|1769|1768|1770|1769|1770.1|1769.1|1766.8|1765.8|1
1619594100000|2021-04-28 07:15:00|1770.3|1769.3|1768|1767|1772.3|1771.3|1768|1767|0
1619594400000|2021-04-28 07:20:00|1768.3|1767.3|1770|1769|1770.3|1769.3|1765.3|1764.3|0
1619594700000|2021-04-28 07:25:00|1769.8|1768.8|1771|1770|1771|1770|1768|1767|4
1619595000000|2021-04-28 07:30:00|1771.3|1770.3|1774|1773|1774.5|1773.5|1771|1770|0
1619595300000|2021-04-28 07:35:00|1774.3|1773.3|1772.4|1771.4|1774.5|1773.5|1771.9|1770.9|0
1619595600000|2021-04-28 07:40:00|1772.3|1771.3|1768.5|1767.5|1772.4|1771.4|1768.2|1767.2|0
1619595900000|2021-04-28 07:45:00|1768.7|1767.7|1768.5|1767.5|1769.8|1768.8|1767.5|1766.5|0
1619596200000|2021-04-28 07:50:00|1768.7|1767.7|1772.3|1771.3|1772.3|1771.3|1768.7|1767.7|0
1619596500000|2021-04-28 07:55:00|1772.5|1771.5|1773|1772|1774|1773|1771.8|1770.8|0
1619596800000|2021-04-28 08:00:00|1772.8|1771.8|1773|1772|1773.5|1772.5|1772.5|1771.5|0
1619597100000|2021-04-28 08:05:00|1772.8|1771.8|1771|1770|1773|1772|1769.8|1768.8|0
1619597400000|2021-04-28 08:10:00|1770.8|1769.8|1769.3|1768.3|1771|1770|1769.3|1768.3|0
1619597700000|2021-04-28 08:15:00|1769.5|1768.5|1770|1769|1770.8|1769.8|1769.3|1768.3|0
1619598000000|2021-04-28 08:20:00|1769.8|1768.8|1771|1770|1771.2|1770.2|1769.5|1768.5|1
1619598300000|2021-04-28 08:25:00|1771.3|1770.3|1771.5|1770.5|1772.3|1771.3|1770.8|1769.8|0
1619598600000|2021-04-28 08:30:00|1771.8|1770.8|1773.5|1772.5|1773.5|1772.5|1771.3|1770.3|0
1619598900000|2021-04-28 08:35:00|1773.3|1772.3|1775|1774|1775.3|1774.3|1773.3|1772.3|1
1619599200000|2021-04-28 08:40:00|1774.8|1773.8|1773.5|1772.5|1775|1774|1773|1772|0
1619599500000|2021-04-28 08:45:00|1773.8|1772.8|1775|1774|1775.5|1774.5|1773.5|1772.5|0
1619599800000|2021-04-28 08:50:00|1774.8|1773.8|1776.5|1775.5|1777|1776|1774.8|1773.8|0
1619600100000|2021-04-28 08:55:00|1776.8|1775.8|1777|1776|1777|1776|1776.8|1775.8|0
1619600400000|2021-04-28 09:00:00|1777.3|1776.3|1778|1777|1778.3|1777.3|1777|1776|0
1619600700000|2021-04-28 09:05:00|1777.8|1776.8|1777.8|1776.8|1778.3|1777.3|1776.8|1775.8|0
1619601000000|2021-04-28 09:10:00|1777.5|1776.5|1776|1775|1778|1777|1776|1775|0
1619601300000|2021-04-28 09:15:00|1776.3|1775.3|1775.5|1774.5|1776.3|1775.3|1775|1774|0
1619601600000|2021-04-28 09:20:00|1775.8|1774.8|1775|1774|1776.3|1775.3|1774.8|1773.8|0
1619601900000|2021-04-28 09:25:00|1774.8|1773.8|1775|1774|1775.5|1774.5|1774.8|1773.8|0
1619602200000|2021-04-28 09:30:00|1774.8|1773.8|1772.3|1771.3|1775|1774|1772.3|1771.3|0
1619602500000|2021-04-28 09:35:00|1772.5|1771.5|1770.3|1769.3|1772.5|1771.5|1769.5|1768.5|0
1619602800000|2021-04-28 09:40:00|1770|1769|1770|1769|1770.8|1769.8|1769.8|1768.8|0
1619603100000|2021-04-28 09:45:00|1770.3|1769.3|1769.5|1768.5|1770.3|1769.3|1768.5|1767.5|0
1619603400000|2021-04-28 09:50:00|1769.3|1768.3|1770|1769|1770|1769|1769|1768|0
1619603700000|2021-04-28 09:55:00|1769.8|1768.8|1769.3|1768.3|1770|1769|1768.8|1767.8|0
1619604000000|2021-04-28 10:00:00|1769|1768|1768.8|1767.8|1769|1768|1767.8|1766.8|0
1619604300000|2021-04-28 10:05:00|1769|1768|1771.5|1770.5|1771.5|1770.5|1769|1768|0
1619604600000|2021-04-28 10:10:00|1771.3|1770.3|1771.8|1770.8|1771.8|1770.8|1770.8|1769.8|0
1619604900000|2021-04-28 10:15:00|1771.5|1770.5|1770.3|1769.3|1771.8|1770.8|1770.3|1769.3|0
1619605200000|2021-04-28 10:20:00|1770.5|1769.5|1771.5|1770.5|1771.8|1770.8|1770.3|1769.3|0
1619605500000|2021-04-28 10:25:00|1771.8|1770.8|1771.5|1770.5|1772.3|1771.3|1771|1770|0
1619605800000|2021-04-28 10:30:00|1771.3|1770.3|1771.5|1770.5|1771.5|1770.5|1771|1770|0
1619606100000|2021-04-28 10:35:00|1771.8|1770.8|1771.8|1770.8|1771.8|1770.8|1771|1770|0
1619606400000|2021-04-28 10:40:00|1771.5|1770.5|1773.3|1772.3|1773.8|1772.8|1771.5|1770.5|0
1619606700000|2021-04-28 10:45:00|1773|1772|1772.3|1771.3|1773.3|1772.3|1772.3|1771.3|0
1619607000000|2021-04-28 10:50:00|1772.5|1771.5|1773.5|1772.5|1773.8|1772.8|1772.5|1771.5|0
1619607300000|2021-04-28 10:55:00|1773.8|1772.8|1774|1773|1774.8|1773.8|1773.3|1772.3|0
1619607600000|2021-04-28 11:00:00|1773.8|1772.8|1773.8|1772.8|1774.5|1773.5|1773.5|1772.5|0
1619607900000|2021-04-28 11:05:00|1773.5|1772.5|1773.8|1772.8|1774|1773|1773.5|1772.5|0
1619608200000|2021-04-28 11:10:00|1774|1773|1773.3|1772.3|1774|1773|1773.3|1772.3|0
1619608500000|2021-04-28 11:15:00|1773.5|1772.5|1775.3|1774.3|1775.5|1774.5|1773.3|1772.3|0
1619608800000|2021-04-28 11:20:00|1775|1774|1774.5|1773.5|1775.5|1774.5|1774.5|1773.5|2
1619609100000|2021-04-28 11:25:00|1774.3|1773.3|1773.5|1772.5|1774.5|1773.5|1773.3|1772.3|0
1619609400000|2021-04-28 11:30:00|1773.3|1772.3|1772.8|1771.8|1773.5|1772.5|1772.5|1771.5|0
1619609700000|2021-04-28 11:35:00|1772.5|1771.5|1773.5|1772.5|1774|1773|1772.5|1771.5|0
1619610000000|2021-04-28 11:40:00|1773.3|1772.3|1773.5|1772.5|1774.5|1773.5|1773|1772|0
1619610300000|2021-04-28 11:45:00|1773.8|1772.8|1773|1772|1774|1773|1773|1772|0
1619610600000|2021-04-28 11:50:00|1772.8|1771.8|1773.3|1772.3|1773.5|1772.5|1772|1771|0
1619610900000|2021-04-28 11:55:00|1773|1772|1773.5|1772.5|1774.1|1773.1|1773|1772|0
1619611200000|2021-04-28 12:00:00|1774|1773|1774.8|1773.8|1775|1774|1773.5|1772.5|0
1619611500000|2021-04-28 12:05:00|1774.5|1773.5|1775|1774|1775.6|1774.6|1774.5|1773.5|0
1619611800000|2021-04-28 12:10:00|1775.5|1774.5|1775.8|1774.8|1775.8|1774.8|1775|1774|5
1619612100000|2021-04-28 12:15:00|1775.5|1774.5|1775|1774|1776.3|1775.3|1775|1774|0
1619612400000|2021-04-28 12:20:00|1774.8|1773.8|1775|1774|1775|1774|1774.5|1773.5|0
1619612700000|2021-04-28 12:25:00|1774.8|1773.8|1775|1774|1775.3|1774.3|1774.5|1773.5|0
1619613000000|2021-04-28 12:30:00|1775.3|1774.3|1776|1775|1776|1775|1774.8|1773.8|0
1619613300000|2021-04-28 12:35:00|1775.8|1774.8|1775.8|1774.8|1776|1775|1775.5|1774.5|0
1619613600000|2021-04-28 12:40:00|1776|1775|1775.5|1774.5|1776.3|1775.3|1775.5|1774.5|0
1619613900000|2021-04-28 12:45:00|1775.6|1774.6|1776|1775|1776.5|1775.5|1775.5|1774.5|0
1619614200000|2021-04-28 12:50:00|1775.8|1774.8|1777|1776|1777|1776|1775.8|1774.8|0
1619614500000|2021-04-28 12:55:00|1777.1|1776.1|1777.3|1776.3|1777.3|1776.3|1776.5|1775.5|0
1619614800000|2021-04-28 13:00:00|1777.5|1776.5|1776.3|1775.3|1778|1777|1776.3|1775.3|0
1619615100000|2021-04-28 13:05:00|1776|1775|1775.5|1774.5|1776.3|1775.3|1775|1774|0
1619615400000|2021-04-28 13:10:00|1775.6|1774.6|1774.8|1773.8|1776|1775|1774.8|1773.8|0
1619615700000|2021-04-28 13:15:00|1774.5|1773.5|1773.5|1772.5|1774.8|1773.8|1773.3|1772.3|0
1619616000000|2021-04-28 13:20:00|1773.3|1772.3|1775|1774|1775.3|1774.3|1773.3|1772.3|0
1619616300000|2021-04-28 13:25:00|1775.3|1774.3|1775.3|1774.3|1776|1775|1775|1774|0
1619616600000|2021-04-28 13:30:00|1775.5|1774.5|1774|1773|1775.5|1774.5|1774|1773|0
1619616900000|2021-04-28 13:35:00|1773.8|1772.8|1771.5|1770.5|1773.8|1772.8|1771|1770|0
1619617200000|2021-04-28 13:40:00|1771.8|1770.8|1774.3|1773.3|1775.5|1774.5|1771.5|1770.5|0
1619617500000|2021-04-28 13:45:00|1774|1773|1776.3|1775.3|1777|1776|1774|1773|0
1619617800000|2021-04-28 13:50:00|1776|1775|1780.8|1779.8|1780.8|1779.8|1775.8|1774.8|0
1619618100000|2021-04-28 13:55:00|1781|1780|1784.5|1783.5|1784.8|1783.8|1780.8|1779.8|0
1619618400000|2021-04-28 14:00:00|1784.8|1783.8|1786.9|1785.9|1787.5|1786.5|1784|1783|0
1619618700000|2021-04-28 14:05:00|1786.8|1785.8|1788.3|1787.3|1789|1788|1786.5|1785.5|0
1619619000000|2021-04-28 14:10:00|1788.1|1787.1|1786.4|1785.4|1788.4|1787.4|1785.1|1784.1|0
1619619300000|2021-04-28 14:15:00|1786.1|1785.1|1785.9|1784.9|1786.1|1785.1|1785.1|1784.1|0
1619619600000|2021-04-28 14:20:00|1785.6|1784.6|1785.4|1784.4|1785.9|1784.9|1784.9|1783.9|0
1619619900000|2021-04-28 14:25:00|1785.6|1784.6|1785.1|1784.1|1786.4|1785.4|1785.1|1784.1|0
1619620200000|2021-04-28 14:30:00|1784.9|1783.9|1785.4|1784.4|1785.4|1784.4|1784.6|1783.6|0
1619620500000|2021-04-28 14:35:00|1785.1|1784.1|1784.6|1783.6|1785.4|1784.4|1784.4|1783.4|0
1619620800000|2021-04-28 14:40:00|1784.4|1783.4|1784.4|1783.4|1784.6|1783.6|1783.9|1782.9|0
1619621100000|2021-04-28 14:45:00|1784.1|1783.1|1784.6|1783.6|1785.3|1784.3|1783.9|1782.9|0
1619621400000|2021-04-28 14:50:00|1784.4|1783.4|1783.1|1782.1|1784.5|1783.5|1782.6|1781.6|40
1619679600000|2021-04-29 07:00:00|1786.4|1785.4|1782.5|1781.5|1786.4|1785.4|1781.8|1780.8|0
1619679900000|2021-04-29 07:05:00|1783|1782|1783|1782|1787.6|1786.6|1782.9|1781.9|0
1619680200000|2021-04-29 07:10:00|1782.8|1781.8|1780.5|1779.5|1782.9|1781.9|1779.3|1778.3|0
1619680500000|2021-04-29 07:15:00|1780.4|1779.4|1781.9|1780.9|1782|1781|1777.9|1776.9|0
1619680800000|2021-04-29 07:20:00|1781.6|1780.6|1787.6|1786.6|1787.6|1786.6|1781.6|1780.6|0
1619681100000|2021-04-29 07:25:00|1787.9|1786.9|1789.6|1788.6|1791|1790|1787.9|1786.9|0
1619681400000|2021-04-29 07:30:00|1789.9|1788.9|1791|1790|1791|1790|1788.8|1787.8|0
1619681700000|2021-04-29 07:35:00|1790.9|1789.9|1790.4|1789.4|1791.8|1790.8|1790.4|1789.4|0
1619682000000|2021-04-29 07:40:00|1790.3|1789.3|1789.5|1788.5|1790.3|1789.3|1789.1|1788.1|0
1619682300000|2021-04-29 07:45:00|1789.6|1788.6|1790.6|1789.6|1791.4|1790.4|1789.4|1788.4|0
1619682600000|2021-04-29 07:50:00|1790.4|1789.4|1792.1|1791.1|1792.9|1791.9|1790.4|1789.4|0
1619682900000|2021-04-29 07:55:00|1791.9|1790.9|1792.1|1791.1|1793.1|1792.1|1791.6|1790.6|0
1619683200000|2021-04-29 08:00:00|1792.4|1791.4|1792.4|1791.4|1792.9|1791.9|1792.1|1791.1|0
1619683500000|2021-04-29 08:05:00|1792.5|1791.5|1791|1790|1792.9|1791.9|1791|1790|0
1619683800000|2021-04-29 08:10:00|1791.1|1790.1|1789.9|1788.9|1792.4|1791.4|1789.6|1788.6|0
1619684100000|2021-04-29 08:15:00|1790.1|1789.1|1789.4|1788.4|1790.3|1789.3|1789.1|1788.1|0
1619684400000|2021-04-29 08:20:00|1789.5|1788.5|1789.4|1788.4|1789.5|1788.5|1788.8|1787.8|0
1619684700000|2021-04-29 08:25:00|1789.1|1788.1|1786.1|1785.1|1789.1|1788.1|1784.8|1783.8|20
1619685000000|2021-04-29 08:30:00|1785.9|1784.9|1784.6|1783.6|1786.1|1785.1|1784.6|1783.6|0
1619685300000|2021-04-29 08:35:00|1784.9|1783.9|1784.6|1783.6|1784.9|1783.9|1783.6|1782.6|0
1619685600000|2021-04-29 08:40:00|1784.4|1783.4|1783.9|1782.9|1785.6|1784.6|1783.9|1782.9|1
1619685900000|2021-04-29 08:45:00|1783.6|1782.6|1783.9|1782.9|1784.6|1783.6|1783.4|1782.4|0
1619686200000|2021-04-29 08:50:00|1784.1|1783.1|1783.1|1782.1|1784.6|1783.6|1783.1|1782.1|0
1619686500000|2021-04-29 08:55:00|1783.4|1782.4|1784.6|1783.6|1784.6|1783.6|1782.6|1781.6|0
1619686800000|2021-04-29 09:00:00|1784.4|1783.4|1782.4|1781.4|1784.9|1783.9|1782.1|1781.1|1
1619687100000|2021-04-29 09:05:00|1782.6|1781.6|1783.4|1782.4|1784.4|1783.4|1782.6|1781.6|0
1619687400000|2021-04-29 09:10:00|1783.6|1782.6|1781.4|1780.4|1783.6|1782.6|1781.4|1780.4|0
1619687700000|2021-04-29 09:15:00|1781.6|1780.6|1780|1779|1781.8|1780.8|1779.9|1778.9|0
1619688000000|2021-04-29 09:20:00|1779.9|1778.9|1780.8|1779.8|1780.8|1779.8|1778.4|1777.4|0
1619688300000|2021-04-29 09:25:00|1780.6|1779.6|1779.4|1778.4|1781|1780|1779.4|1778.4|0
1619688600000|2021-04-29 09:30:00|1779.1|1778.1|1779|1778|1779.6|1778.6|1778.5|1777.5|0
1619688900000|2021-04-29 09:35:00|1778.9|1777.9|1778.8|1777.8|1779|1778|1777.9|1776.9|0
1619689200000|2021-04-29 09:40:00|1778.6|1777.6|1777.9|1776.9|1779|1778|1777.9|1776.9|0
1619689500000|2021-04-29 09:45:00|1777.8|1776.8|1779.3|1778.3|1779.3|1778.3|1777.4|1776.4|0
1619689800000|2021-04-29 09:50:00|1779.2|1778.2|1779.7|1778.7|1780.5|1779.5|1779|1778|0
1619690100000|2021-04-29 09:55:00|1779.8|1778.8|1778.3|1777.3|1779.8|1778.8|1777.8|1776.8|0
1619690400000|2021-04-29 10:00:00|1778.2|1777.2|1776.5|1775.5|1778.2|1777.2|1775.6|1774.6|0
1619690700000|2021-04-29 10:05:00|1776.3|1775.3|1778.1|1777.1|1778.3|1777.3|1775.6|1774.6|0
1619691000000|2021-04-29 10:10:00|1778.2|1777.2|1779.7|1778.7|1779.8|1778.8|1778.1|1777.1|0
1619691300000|2021-04-29 10:15:00|1779.6|1778.6|1779.3|1778.3|1779.6|1778.6|1779|1778|0
1619691600000|2021-04-29 10:20:00|1779.2|1778.2|1778.6|1777.6|1779.2|1778.2|1778.2|1777.2|0
1619691900000|2021-04-29 10:25:00|1778.5|1777.5|1780.5|1779.5|1780.6|1779.6|1778.5|1777.5|0
1619692200000|2021-04-29 10:30:00|1780.3|1779.3|1780.8|1779.8|1780.8|1779.8|1780|1779|0
1619692500000|2021-04-29 10:35:00|1781|1780|1781.8|1780.8|1783.1|1782.1|1780.8|1779.8|0
1619692800000|2021-04-29 10:40:00|1781.7|1780.7|1782|1781|1782.2|1781.2|1781.2|1780.2|0
1619693100000|2021-04-29 10:45:00|1781.7|1780.7|1783.8|1782.8|1784.8|1783.8|1781.6|1780.6|0
1619693400000|2021-04-29 10:50:00|1784.2|1783.2|1783.8|1782.8|1784.2|1783.2|1783.1|1782.1|0
1619693700000|2021-04-29 10:55:00|1783.7|1782.7|1783.2|1782.2|1783.8|1782.8|1783|1782|0
1619694000000|2021-04-29 11:00:00|1783.3|1782.3|1782.5|1781.5|1783.6|1782.6|1782.5|1781.5|0
1619694300000|2021-04-29 11:05:00|1782.3|1781.3|1781.8|1780.8|1782.8|1781.8|1781.8|1780.8|0
1619694600000|2021-04-29 11:10:00|1781.7|1780.7|1781.5|1780.5|1782.1|1781.1|1780.8|1779.8|0
1619694900000|2021-04-29 11:15:00|1781.6|1780.6|1782.5|1781.5|1782.6|1781.6|1781.2|1780.2|0
1619695200000|2021-04-29 11:20:00|1782.3|1781.3|1781.2|1780.2|1782.5|1781.5|1780.8|1779.8|0
1619695500000|2021-04-29 11:25:00|1781.1|1780.1|1780.7|1779.7|1781.1|1780.1|1780.1|1779.1|0
1619695800000|2021-04-29 11:30:00|1780.6|1779.6|1781.8|1780.8|1781.8|1780.8|1780.6|1779.6|0
1619696100000|2021-04-29 11:35:00|1782|1781|1782.6|1781.6|1783|1782|1781.8|1780.8|0
1619696400000|2021-04-29 11:40:00|1782.8|1781.8|1781.4|1780.4|1782.8|1781.8|1781.4|1780.4|0
1619696700000|2021-04-29 11:45:00|1781.1|1780.1|1779.6|1778.6|1781.1|1780.1|1779.3|1778.3|0
1619697000000|2021-04-29 11:50:00|1779.5|1778.5|1779|1778|1779.5|1778.5|1778.9|1777.9|0
1619697300000|2021-04-29 11:55:00|1779.1|1778.1|1776.9|1775.9|1779.3|1778.3|1776.8|1775.8|0
1619697600000|2021-04-29 12:00:00|1776.8|1775.8|1776.3|1775.3|1777|1776|1775.6|1774.6|0
1619697900000|2021-04-29 12:05:00|1776.4|1775.4|1776.5|1775.5|1777.5|1776.5|1776.3|1775.3|0
1619698200000|2021-04-29 12:10:00|1776.6|1775.6|1777.8|1776.8|1777.9|1776.9|1776.5|1775.5|0
1619698500000|2021-04-29 12:15:00|1777.9|1776.9|1777.5|1776.5|1778.3|1777.3|1777.3|1776.3|0
1619698800000|2021-04-29 12:20:00|1777.6|1776.6|1779.3|1778.3|1779.3|1778.3|1777.4|1776.4|0
1619699100000|2021-04-29 12:25:00|1779.4|1778.4|1779.9|1778.9|1779.9|1778.9|1779|1778|0
1619699400000|2021-04-29 12:30:00|1780|1779|1780.5|1779.5|1780.6|1779.6|1779.9|1778.9|0
1619699700000|2021-04-29 12:35:00|1780.8|1779.8|1781|1780|1781.5|1780.5|1778.6|1777.6|0
1619700000000|2021-04-29 12:40:00|1780.9|1779.9|1783.6|1782.6|1783.6|1782.6|1780.9|1779.9|0
1619700300000|2021-04-29 12:45:00|1783.8|1782.8|1784.8|1783.8|1785.3|1784.3|1783.8|1782.8|0
1619700600000|2021-04-29 12:50:00|1784.9|1783.9|1783.5|1782.5|1784.9|1783.9|1783.5|1782.5|0
1619700900000|2021-04-29 12:55:00|1783.4|1782.4|1780.3|1779.3|1783.5|1782.5|1780.1|1779.1|0
1619701200000|2021-04-29 13:00:00|1780.5|1779.5|1779.9|1778.9|1780.8|1779.8|1779.9|1778.9|0
1619701500000|2021-04-29 13:05:00|1780|1779|1780.4|1779.4|1780.6|1779.6|1777.9|1776.9|18
1619701800000|2021-04-29 13:10:00|1780|1779|1777.6|1776.6|1780|1779|1777.6|1776.6|0
1619702100000|2021-04-29 13:15:00|1777.8|1776.8|1778.4|1777.4|1778.5|1777.5|1777.8|1776.8|0
1619702400000|2021-04-29 13:20:00|1778.1|1777.1|1780.8|1779.8|1780.8|1779.8|1778.1|1777.1|0
1619702700000|2021-04-29 13:25:00|1780.6|1779.6|1780|1779|1780.8|1779.8|1778.4|1777.4|0
1619703000000|2021-04-29 13:30:00|1780.1|1779.1|1775.5|1774.5|1780.6|1779.6|1775.5|1774.5|0
1619703300000|2021-04-29 13:35:00|1775.6|1774.6|1777.6|1776.6|1779.1|1778.1|1775.5|1774.5|0
1619703600000|2021-04-29 13:40:00|1777.4|1776.4|1778.5|1777.5|1779.1|1778.1|1777.1|1776.1|0
1619703900000|2021-04-29 13:45:00|1778.6|1777.6|1779.3|1778.3|1779.6|1778.6|1778.5|1777.5|0
1619704200000|2021-04-29 13:50:00|1779.1|1778.1|1777|1776|1779.1|1778.1|1775.9|1774.9|0
1619704500000|2021-04-29 13:55:00|1776.9|1775.9|1776.9|1775.9|1778.1|1777.1|1776.6|1775.6|0
1619704800000|2021-04-29 14:00:00|1776.6|1775.6|1777|1776|1777.8|1776.8|1775.9|1774.9|0
1619705100000|2021-04-29 14:05:00|1777.1|1776.1|1775.4|1774.4|1777.6|1776.6|1775.1|1774.1|0
1619705400000|2021-04-29 14:10:00|1775.1|1774.1|1771.8|1770.8|1775.1|1774.1|1771.4|1770.4|0
1619705700000|2021-04-29 14:15:00|1771.4|1770.4|1769.7|1768.7|1771.8|1770.8|1769.2|1768.2|0
1619706000000|2021-04-29 14:20:00|1769.9|1768.9|1771.8|1770.8|1773.3|1772.3|1769.4|1768.4|1
1619706300000|2021-04-29 14:25:00|1771.9|1770.9|1772.2|1771.2|1772.4|1771.4|1771.4|1770.4|0
1619706600000|2021-04-29 14:30:00|1771.9|1770.9|1772.6|1771.6|1772.6|1771.6|1771.1|1770.1|0
1619706900000|2021-04-29 14:35:00|1772.4|1771.4|1770.3|1769.3|1772.6|1771.6|1770.3|1769.3|0
1619707200000|2021-04-29 14:40:00|1770.4|1769.4|1769.4|1768.4|1770.9|1769.9|1769.2|1768.2|0
1619707500000|2021-04-29 14:45:00|1769.2|1768.2|1766.4|1765.4|1769.6|1768.6|1766.4|1765.4|0
1619707800000|2021-04-29 14:50:00|1766.6|1765.6|1766.8|1765.8|1766.9|1765.9|1765.4|1764.4|10
1620025200000|2021-05-03 07:00:00|1770.4|1769.4|1769.2|1768.2|1773.4|1772.4|1769.2|1768.2|1
1620025500000|2021-05-03 07:05:00|1768.9|1767.9|1772.2|1771.2|1772.4|1771.4|1763.2|1762.2|0
1620025800000|2021-05-03 07:10:00|1772.4|1771.4|1760.9|1759.9|1772.4|1771.4|1760.9|1759.9|10
1620026100000|2021-05-03 07:15:00|1760.7|1759.7|1764.3|1763.3|1764.6|1763.6|1758.4|1757.4|8
1620026400000|2021-05-03 07:20:00|1764.2|1763.2|1764.3|1763.3|1767.1|1766.1|1763.3|1762.3|7
1620026700000|2021-05-03 07:25:00|1764.6|1763.6|1765.4|1764.4|1765.9|1764.9|1764.2|1763.2|0
1620027000000|2021-05-03 07:30:00|1765.7|1764.7|1766.3|1765.3|1766.9|1765.9|1764.2|1763.2|0
1620027300000|2021-05-03 07:35:00|1766.2|1765.2|1770.7|1769.7|1770.8|1769.8|1765.4|1764.4|0
1620027600000|2021-05-03 07:40:00|1770.2|1769.2|1773.3|1772.3|1774.6|1773.6|1770.2|1769.2|0
1620027900000|2021-05-03 07:45:00|1773.6|1772.6|1772.9|1771.9|1776.4|1775.4|1772.9|1771.9|0
1620028200000|2021-05-03 07:50:00|1773.3|1772.3|1772.8|1771.8|1774.8|1773.8|1772.8|1771.8|0
1620028500000|2021-05-03 07:55:00|1772.9|1771.9|1771.2|1770.2|1773.3|1772.3|1770.8|1769.8|0
1620028800000|2021-05-03 08:00:00|1771.3|1770.3|1771.6|1770.6|1772.8|1771.8|1770.4|1769.4|0
1620029100000|2021-05-03 08:05:00|1771.7|1770.7|1771.9|1770.9|1773.8|1772.8|1771.4|1770.4|0
1620029400000|2021-05-03 08:10:00|1772.1|1771.1|1768.8|1767.8|1772.3|1771.3|1768.8|1767.8|0
1620029700000|2021-05-03 08:15:00|1768.9|1767.9|1771.6|1770.6|1771.6|1770.6|1767.8|1766.8|0
1620030000000|2021-05-03 08:20:00|1771.4|1770.4|1770.6|1769.6|1771.8|1770.8|1770.4|1769.4|0
1620030300000|2021-05-03 08:25:00|1770.3|1769.3|1768.8|1767.8|1770.3|1769.3|1768.6|1767.6|0
1620030600000|2021-05-03 08:30:00|1768.6|1767.6|1767.8|1766.8|1768.6|1767.6|1767.6|1766.6|0
1620030900000|2021-05-03 08:35:00|1767.9|1766.9|1768.9|1767.9|1768.9|1767.9|1767.4|1766.4|0
1620031200000|2021-05-03 08:40:00|1768.8|1767.8|1770.7|1769.7|1770.7|1769.7|1768.4|1767.4|0
1620031500000|2021-05-03 08:45:00|1770.4|1769.4|1772.2|1771.2|1772.6|1771.6|1770.2|1769.2|0
1620031800000|2021-05-03 08:50:00|1772.3|1771.3|1772.3|1771.3|1772.9|1771.9|1771.7|1770.7|0
1620032100000|2021-05-03 08:55:00|1772.2|1771.2|1770.7|1769.7|1772.4|1771.4|1769.9|1768.9|0
1620032400000|2021-05-03 09:00:00|1770.4|1769.4|1768.9|1767.9|1770.7|1769.7|1768.9|1767.9|0
1620032700000|2021-05-03 09:05:00|1768.7|1767.7|1766.2|1765.2|1768.7|1767.7|1765.9|1764.9|0
1620033000000|2021-05-03 09:10:00|1766.4|1765.4|1765.4|1764.4|1766.4|1765.4|1765.1|1764.1|0
1620033300000|2021-05-03 09:15:00|1765.2|1764.2|1766.7|1765.7|1767.2|1766.2|1764.2|1763.2|0
1620033600000|2021-05-03 09:20:00|1766.6|1765.6|1766.6|1765.6|1768.4|1767.4|1766.4|1765.4|0
1620033900000|2021-05-03 09:25:00|1766.7|1765.7|1763.4|1762.4|1766.7|1765.7|1763.4|1762.4|0
1620034200000|2021-05-03 09:30:00|1763.2|1762.2|1761.4|1760.4|1763.4|1762.4|1761.4|1760.4|0
1620034500000|2021-05-03 09:35:00|1761.7|1760.7|1763.4|1762.4|1763.7|1762.7|1760.9|1759.9|0
1620034800000|2021-05-03 09:40:00|1763.9|1762.9|1762.4|1761.4|1764.2|1763.2|1761.2|1760.2|0
1620035100000|2021-05-03 09:45:00|1762.7|1761.7|1764.2|1763.2|1764.2|1763.2|1761.8|1760.8|0
1620035400000|2021-05-03 09:50:00|1763.9|1762.9|1764.2|1763.2|1764.7|1763.7|1763.2|1762.2|0
1620035700000|2021-05-03 09:55:00|1764.4|1763.4|1767.2|1766.2|1767.2|1766.2|1764.4|1763.4|0
1620036000000|2021-05-03 10:00:00|1766.9|1765.9|1767.2|1766.2|1767.4|1766.4|1765.9|1764.9|0
1620036300000|2021-05-03 10:05:00|1767.4|1766.4|1766.4|1765.4|1767.4|1766.4|1766.4|1765.4|0
1620036600000|2021-05-03 10:10:00|1766.7|1765.7|1766.6|1765.6|1766.9|1765.9|1765.9|1764.9|0
1620036900000|2021-05-03 10:15:00|1766.7|1765.7|1767.4|1766.4|1767.9|1766.9|1766.7|1765.7|0
1620037200000|2021-05-03 10:20:00|1767.2|1766.2|1768.1|1767.1|1768.1|1767.1|1766.9|1765.9|0
1620037500000|2021-05-03 10:25:00|1767.9|1766.9|1768.7|1767.7|1768.9|1767.9|1767.7|1766.7|0
1620037800000|2021-05-03 10:30:00|1768.4|1767.4|1767.9|1766.9|1768.8|1767.8|1767.9|1766.9|0
1620038100000|2021-05-03 10:35:00|1768.2|1767.2|1767.7|1766.7|1768.9|1767.9|1767.4|1766.4|0
1620038400000|2021-05-03 10:40:00|1767.4|1766.4|1765.9|1764.9|1768.1|1767.1|1765.9|1764.9|0
1620038700000|2021-05-03 10:45:00|1765.8|1764.8|1764.9|1763.9|1766.2|1765.2|1764.7|1763.7|0
1620039000000|2021-05-03 10:50:00|1765.1|1764.1|1766.9|1765.9|1766.9|1765.9|1764.9|1763.9|0
1620039300000|2021-05-03 10:55:00|1766.7|1765.7|1766.2|1765.2|1767.2|1766.2|1765.9|1764.9|0
1620039600000|2021-05-03 11:00:00|1765.9|1764.9|1764.4|1763.4|1766.2|1765.2|1764.2|1763.2|0
1620039900000|2021-05-03 11:05:00|1764.9|1763.9|1764.9|1763.9|1765.4|1764.4|1764.7|1763.7|0
1620040200000|2021-05-03 11:10:00|1765.1|1764.1|1764.9|1763.9|1765.4|1764.4|1764.4|1763.4|0
1620040500000|2021-05-03 11:15:00|1765.1|1764.1|1766.9|1765.9|1767.2|1766.2|1765.1|1764.1|0
1620040800000|2021-05-03 11:20:00|1766.4|1765.4|1767.2|1766.2|1767.4|1766.4|1766.4|1765.4|0
1620041100000|2021-05-03 11:25:00|1767.3|1766.3|1767.7|1766.7|1768.4|1767.4|1767.2|1766.2|0
1620041400000|2021-05-03 11:30:00|1767.8|1766.8|1767.9|1766.9|1768.4|1767.4|1767.2|1766.2|0
1620041700000|2021-05-03 11:35:00|1767.8|1766.8|1768.4|1767.4|1768.4|1767.4|1767.7|1766.7|0
1620042000000|2021-05-03 11:40:00|1768.7|1767.7|1768.1|1767.1|1768.9|1767.9|1767.7|1766.7|0
1620042300000|2021-05-03 11:45:00|1767.9|1766.9|1769.2|1768.2|1769.4|1768.4|1767.9|1766.9|0
1620042600000|2021-05-03 11:50:00|1769.3|1768.3|1770.7|1769.7|1771.4|1770.4|1769.2|1768.2|0
1620042900000|2021-05-03 11:55:00|1770.4|1769.4|1771.7|1770.7|1771.8|1770.8|1770.4|1769.4|0
1620043200000|2021-05-03 12:00:00|1771.8|1770.8|1770.7|1769.7|1771.8|1770.8|1770.7|1769.7|0
1620043500000|2021-05-03 12:05:00|1770.4|1769.4|1770.7|1769.7|1770.9|1769.9|1770.4|1769.4|0
1620043800000|2021-05-03 12:10:00|1770.4|1769.4|1771.1|1770.1|1771.1|1770.1|1770.3|1769.3|0
1620044100000|2021-05-03 12:15:00|1771.2|1770.2|1770.2|1769.2|1771.4|1770.4|1770.2|1769.2|0
1620044400000|2021-05-03 12:20:00|1770.4|1769.4|1769.3|1768.3|1770.9|1769.9|1769.3|1768.3|0
1620044700000|2021-05-03 12:25:00|1769.4|1768.4|1769.3|1768.3|1769.9|1768.9|1769.2|1768.2|0
1620045000000|2021-05-03 12:30:00|1769.2|1768.2|1768.4|1767.4|1769.3|1768.3|1768.4|1767.4|0
1620045300000|2021-05-03 12:35:00|1768.2|1767.2|1767.4|1766.4|1768.4|1767.4|1767.4|1766.4|0
1620045600000|2021-05-03 12:40:00|1767.2|1766.2|1769.4|1768.4|1769.4|1768.4|1767.2|1766.2|2
1620045900000|2021-05-03 12:45:00|1768.9|1767.9|1768.7|1767.7|1769.4|1768.4|1768.7|1767.7|0
1620046200000|2021-05-03 12:50:00|1768.9|1767.9|1768.7|1767.7|1770.3|1769.3|1768.4|1767.4|1
1620046500000|2021-05-03 12:55:00|1768.9|1767.9|1768.9|1767.9|1769.4|1768.4|1768.7|1767.7|0
1620046800000|2021-05-03 13:00:00|1769.2|1768.2|1769.4|1768.4|1769.7|1768.7|1768.9|1767.9|0
1620047100000|2021-05-03 13:05:00|1769.7|1768.7|1768.2|1767.2|1769.7|1768.7|1767.9|1766.9|0
1620047400000|2021-05-03 13:10:00|1768.4|1767.4|1767.4|1766.4|1768.7|1767.7|1767.4|1766.4|0
1620047700000|2021-05-03 13:15:00|1767.7|1766.7|1768.2|1767.2|1768.7|1767.7|1767.7|1766.7|0
1620048000000|2021-05-03 13:20:00|1768.4|1767.4|1768.7|1767.7|1769.2|1768.2|1768.4|1767.4|0
1620048300000|2021-05-03 13:25:00|1768.4|1767.4|1769.1|1768.1|1769.2|1768.2|1768.2|1767.2|0
1620048600000|2021-05-03 13:30:00|1769.2|1768.2|1768.3|1767.3|1769.2|1768.2|1766.4|1765.4|0
1620048900000|2021-05-03 13:35:00|1768.2|1767.2|1768.9|1767.9|1769.2|1768.2|1768.2|1767.2|0
1620049200000|2021-05-03 13:40:00|1768.8|1767.8|1768.4|1767.4|1769.6|1768.6|1767.7|1766.7|0
1620049500000|2021-05-03 13:45:00|1768.6|1767.6|1768.1|1767.1|1768.8|1767.8|1767.9|1766.9|0
1620049800000|2021-05-03 13:50:00|1768.3|1767.3|1768.8|1767.8|1768.8|1767.8|1767.6|1766.6|0
1620050100000|2021-05-03 13:55:00|1768.7|1767.7|1767.6|1766.6|1768.7|1767.7|1767.4|1766.4|0
1620050400000|2021-05-03 14:00:00|1767.4|1766.4|1767.2|1766.2|1767.6|1766.6|1765.8|1764.8|7
1620050700000|2021-05-03 14:05:00|1767.3|1766.3|1770.8|1769.8|1771.2|1770.2|1767.2|1766.2|0
1620051000000|2021-05-03 14:10:00|1770.9|1769.9|1772.3|1771.3|1772.7|1771.7|1770.5|1769.5|0
1620051300000|2021-05-03 14:15:00|1772.4|1771.4|1772.3|1771.3|1772.7|1771.7|1771.8|1770.8|0
1620051600000|2021-05-03 14:20:00|1772.4|1771.4|1771.5|1770.5|1772.4|1771.4|1771|1770|0
1620051900000|2021-05-03 14:25:00|1771.7|1770.7|1771.8|1770.8|1772.4|1771.4|1771.4|1770.4|0
1620052200000|2021-05-03 14:30:00|1771.7|1770.7|1772.4|1771.4|1772.4|1771.4|1771.5|1770.5|0
1620052500000|2021-05-03 14:35:00|1772.5|1771.5|1771.9|1770.9|1773.2|1772.2|1771.7|1770.7|0
1620052800000|2021-05-03 14:40:00|1771.8|1770.8|1770.9|1769.9|1771.8|1770.8|1770.4|1769.4|0
1620053100000|2021-05-03 14:45:00|1770.8|1769.8|1770.9|1769.9|1771.3|1770.3|1770.7|1769.7|0
1620053400000|2021-05-03 14:50:00|1771|1770|1769.2|1768.2|1771|1770|1767.7|1766.7|26
1620112200000|2021-05-04 07:10:00|1780.3|1779.3|1780.3|1779.3|1781.8|1780.8|1776.8|1775.8|25
1620112500000|2021-05-04 07:15:00|1780.4|1779.4|1780.9|1779.9|1781.9|1780.9|1780.2|1779.2|0
1620112800000|2021-05-04 07:20:00|1780.7|1779.7|1779.3|1778.3|1780.9|1779.9|1777.2|1776.2|0
1620113100000|2021-05-04 07:25:00|1779|1778|1780.8|1779.8|1781.4|1780.4|1779|1778|0
1620113400000|2021-05-04 07:30:00|1780.5|1779.5|1779.8|1778.8|1781.5|1780.5|1779.8|1778.8|0
1620113700000|2021-05-04 07:35:00|1779.9|1778.9|1776.3|1775.3|1780.5|1779.5|1776.3|1775.3|12
1620114000000|2021-05-04 07:40:00|1776|1775|1774.4|1773.4|1776|1775|1768.7|1767.7|1
1620114300000|2021-05-04 07:45:00|1774.2|1773.2|1776.2|1775.2|1776.2|1775.2|1773.3|1772.3|0
1620114600000|2021-05-04 07:50:00|1775.9|1774.9|1778.2|1777.2|1778.4|1777.4|1774.8|1773.8|0
1620114900000|2021-05-04 07:55:00|1777.9|1776.9|1777|1776|1777.9|1776.9|1775.5|1774.5|0
1620115200000|2021-05-04 08:00:00|1777.2|1776.2|1773.7|1772.7|1777.2|1776.2|1773.7|1772.7|1
1620115500000|2021-05-04 08:05:00|1773.9|1772.9|1771.7|1770.7|1774.9|1773.9|1771.4|1770.4|0
1620115800000|2021-05-04 08:10:00|1771.8|1770.8|1768.4|1767.4|1771.8|1770.8|1768.4|1767.4|0
1620116100000|2021-05-04 08:15:00|1768.2|1767.2|1769.4|1768.4|1769.5|1768.5|1767.4|1766.4|0
1620116400000|2021-05-04 08:20:00|1769.2|1768.2|1770.4|1769.4|1770.4|1769.4|1768.4|1767.4|0
1620116700000|2021-05-04 08:25:00|1770.3|1769.3|1768|1767|1770.3|1769.3|1768|1767|0
1620117000000|2021-05-04 08:30:00|1767.7|1766.7|1763.9|1762.9|1767.7|1766.7|1763.5|1762.5|2
1620117300000|2021-05-04 08:35:00|1764.3|1763.3|1764.7|1763.7|1765|1764|1763.5|1762.5|0
1620117600000|2021-05-04 08:40:00|1764.2|1763.2|1764.4|1763.4|1764.4|1763.4|1763.4|1762.4|0
1620117900000|2021-05-04 08:45:00|1764.7|1763.7|1765|1764|1766.5|1765.5|1764.7|1763.7|0
1620118200000|2021-05-04 08:50:00|1765.2|1764.2|1763.2|1762.2|1766.2|1765.2|1762.8|1761.8|0
1620118500000|2021-05-04 08:55:00|1762.9|1761.9|1763.7|1762.7|1764.3|1763.3|1762|1761|0
1620118800000|2021-05-04 09:00:00|1763.5|1762.5|1761.2|1760.2|1763.7|1762.7|1760.9|1759.9|0
1620119100000|2021-05-04 09:05:00|1760.9|1759.9|1762.8|1761.8|1762.8|1761.8|1760.9|1759.9|0
1620119400000|2021-05-04 09:10:00|1762.7|1761.7|1760.4|1759.4|1762.8|1761.8|1759.9|1758.9|0
1620119700000|2021-05-04 09:15:00|1760.2|1759.2|1758.4|1757.4|1760.2|1759.2|1758.3|1757.3|0
1620120000000|2021-05-04 09:20:00|1758.7|1757.7|1757.9|1756.9|1759|1758|1757.9|1756.9|0
1620120300000|2021-05-04 09:25:00|1757.5|1756.5|1758.2|1757.2|1758.3|1757.3|1757.2|1756.2|0
1620120600000|2021-05-04 09:30:00|1757.9|1756.9|1756.4|1755.4|1758.3|1757.3|1755.7|1754.7|0
1620120900000|2021-05-04 09:35:00|1756.7|1755.7|1755.8|1754.8|1757.3|1756.3|1755.5|1754.5|0
1620121200000|2021-05-04 09:40:00|1756|1755|1757.3|1756.3|1757.3|1756.3|1755|1754|0
1620121500000|2021-05-04 09:45:00|1757|1756|1758.7|1757.7|1760.3|1759.3|1756.8|1755.8|0
1620121800000|2021-05-04 09:50:00|1758.8|1757.8|1759.3|1758.3|1759.9|1758.9|1758.4|1757.4|0
1620122100000|2021-05-04 09:55:00|1759.4|1758.4|1758.3|1757.3|1759.4|1758.4|1758.3|1757.3|1
1620122400000|2021-05-04 10:00:00|1758.4|1757.4|1759.3|1758.3|1759.3|1758.3|1758|1757|0
1620122700000|2021-05-04 10:05:00|1759|1758|1758.8|1757.8|1759.3|1758.3|1758|1757|0
1620123000000|2021-05-04 10:10:00|1759|1758|1759.5|1758.5|1759.9|1758.9|1758.8|1757.8|0
1620123300000|2021-05-04 10:15:00|1759.9|1758.9|1758|1757|1760.3|1759.3|1757.8|1756.8|0
1620123600000|2021-05-04 10:20:00|1757.8|1756.8|1757.8|1756.8|1758.8|1757.8|1756.5|1755.5|0
1620123900000|2021-05-04 10:25:00|1757.5|1756.5|1758|1757|1758.4|1757.4|1757.5|1756.5|0
1620124200000|2021-05-04 10:30:00|1757.8|1756.8|1758.8|1757.8|1759.2|1758.2|1757.8|1756.8|0
1620124500000|2021-05-04 10:35:00|1758.5|1757.5|1758|1757|1759.5|1758.5|1758|1757|0
1620124800000|2021-05-04 10:40:00|1757.8|1756.8|1757.3|1756.3|1758.3|1757.3|1757|1756|0
1620125100000|2021-05-04 10:45:00|1757|1756|1758|1757|1758|1757|1757|1756|0
1620125400000|2021-05-04 10:50:00|1758.3|1757.3|1757.5|1756.5|1758.8|1757.8|1757.5|1756.5|0
1620125700000|2021-05-04 10:55:00|1757.7|1756.7|1758.8|1757.8|1759|1758|1757.5|1756.5|0
1620126000000|2021-05-04 11:00:00|1758.5|1757.5|1757.8|1756.8|1758.8|1757.8|1757.5|1756.5|0
1620126300000|2021-05-04 11:05:00|1758|1757|1757.8|1756.8|1758|1757|1757.4|1756.4|125
1620126600000|2021-05-04 11:10:00|1757.5|1756.5|1757.5|1756.5|1757.8|1756.8|1756.8|1755.8|0
1620126900000|2021-05-04 11:15:00|1757.3|1756.3|1757.5|1756.5|1758.8|1757.8|1757.3|1756.3|0
1620127200000|2021-05-04 11:20:00|1757.3|1756.3|1756|1755|1757.9|1756.9|1756|1755|0
1620127500000|2021-05-04 11:25:00|1755.8|1754.8|1756|1755|1756.5|1755.5|1755.3|1754.3|12
1620127800000|2021-05-04 11:30:00|1755.8|1754.8|1753|1752|1755.8|1754.8|1752.5|1751.5|0
1620128100000|2021-05-04 11:35:00|1753.3|1752.3|1749.3|1748.3|1753.5|1752.5|1749.3|1748.3|0
1620128400000|2021-05-04 11:40:00|1748.8|1747.8|1744.4|1743.4|1750|1749|1744.2|1743.2|0
1620128700000|2021-05-04 11:45:00|1744.2|1743.2|1743.7|1742.7|1744.7|1743.7|1741.4|1740.4|0
1620129000000|2021-05-04 11:50:00|1743.4|1742.4|1744.3|1743.3|1744.4|1743.4|1741.9|1740.9|2
1620129300000|2021-05-04 11:55:00|1743.9|1742.9|1743.9|1742.9|1745.2|1744.2|1743.4|1742.4|1
1620129600000|2021-05-04 12:00:00|1743.7|1742.7|1742.4|1741.4|1743.7|1742.7|1741.7|1740.7|0
1620129900000|2021-05-04 12:05:00|1742.2|1741.2|1743.4|1742.4|1743.9|1742.9|1741.7|1740.7|0
1620130200000|2021-05-04 12:10:00|1743.7|1742.7|1743.9|1742.9|1744.2|1743.2|1741.7|1740.7|1
1620130500000|2021-05-04 12:15:00|1743.2|1742.2|1741.9|1740.9|1743.2|1742.2|1741.2|1740.2|15
1620130800000|2021-05-04 12:20:00|1742.2|1741.2|1740.1|1739.1|1742.2|1741.2|1739.7|1738.7|1
1620131100000|2021-05-04 12:25:00|1740.4|1739.4|1735.9|1734.9|1740.4|1739.4|1735.1|1734.1|12
1620131400000|2021-05-04 12:30:00|1735.7|1734.7|1736.2|1735.2|1736.2|1735.2|1732.9|1731.9|0
1620131700000|2021-05-04 12:35:00|1736.4|1735.4|1738.7|1737.7|1738.7|1737.7|1736.2|1735.2|0
1620132000000|2021-05-04 12:40:00|1738.6|1737.6|1737.9|1736.9|1738.7|1737.7|1736.9|1735.9|3
1620132300000|2021-05-04 12:45:00|1737.8|1736.8|1741.4|1740.4|1741.4|1740.4|1737.4|1736.4|75
1620132600000|2021-05-04 12:50:00|1741.2|1740.2|1738.7|1737.7|1741.2|1740.2|1738.7|1737.7|0
1620132900000|2021-05-04 12:55:00|1738.8|1737.8|1739.2|1738.2|1739.6|1738.6|1738.2|1737.2|0
1620133200000|2021-05-04 13:00:00|1739.3|1738.3|1739.6|1738.6|1741.4|1740.4|1739.3|1738.3|0
1620133500000|2021-05-04 13:05:00|1739.7|1738.7|1739.6|1738.6|1740.4|1739.4|1738.7|1737.7|0
1620133800000|2021-05-04 13:10:00|1739.7|1738.7|1741.7|1740.7|1741.7|1740.7|1739.2|1738.2|0
1620134100000|2021-05-04 13:15:00|1741.8|1740.8|1740.1|1739.1|1742.2|1741.2|1739.9|1738.9|0
1620134400000|2021-05-04 13:20:00|1739.9|1738.9|1738.7|1737.7|1739.9|1738.9|1738.4|1737.4|0
1620134700000|2021-05-04 13:25:00|1738.8|1737.8|1741.7|1740.7|1742.3|1741.3|1738.7|1737.7|45
1620135000000|2021-05-04 13:30:00|1741.6|1740.6|1740.6|1739.6|1744.4|1743.4|1739.6|1738.6|0
1620135300000|2021-05-04 13:35:00|1740.4|1739.4|1740.6|1739.6|1742.8|1741.8|1740.2|1739.2|0
1620135600000|2021-05-04 13:40:00|1740.7|1739.7|1738.3|1737.3|1740.7|1739.7|1738.1|1737.1|0
1620135900000|2021-05-04 13:45:00|1738.2|1737.2|1734.8|1733.8|1738.9|1737.9|1734.8|1733.8|3
1620136200000|2021-05-04 13:50:00|1734.7|1733.7|1731.6|1730.6|1735.1|1734.1|1731.4|1730.4|1
1620136500000|2021-05-04 13:55:00|1731.4|1730.4|1733.1|1732.1|1733.2|1732.2|1730.3|1729.3|0
1620136800000|2021-05-04 14:00:00|1732.9|1731.9|1734.1|1733.1|1734.9|1733.9|1732.2|1731.2|0
1620137100000|2021-05-04 14:05:00|1733.9|1732.9|1735.1|1734.1|1736.8|1735.8|1733.7|1732.7|1
1620137400000|2021-05-04 14:10:00|1735.2|1734.2|1737|1736|1737.2|1736.2|1734.4|1733.4|0
1620137700000|2021-05-04 14:15:00|1737.2|1736.2|1739.9|1738.9|1739.9|1738.9|1736.9|1735.9|0
1620138000000|2021-05-04 14:20:00|1740|1739|1740.7|1739.7|1740.8|1739.8|1739.5|1738.5|0
1620138300000|2021-05-04 14:25:00|1740.5|1739.5|1742.7|1741.7|1742.9|1741.9|1740.2|1739.2|1
1620138600000|2021-05-04 14:30:00|1742.4|1741.4|1737.7|1736.7|1742.7|1741.7|1737.7|1736.7|0
1620138900000|2021-05-04 14:35:00|1737.8|1736.8|1738.7|1737.7|1739.3|1738.3|1737.5|1736.5|0
1620139200000|2021-05-04 14:40:00|1738.9|1737.9|1738.2|1737.2|1739|1738|1737.5|1736.5|4
1620139500000|2021-05-04 14:45:00|1738.3|1737.3|1737.4|1736.4|1738.3|1737.3|1737.3|1736.3|0
1620139800000|2021-05-04 14:50:00|1737.5|1736.5|1734.9|1733.9|1737.5|1736.5|1734|1733|38
1620198900000|2021-05-05 07:15:00|1753.3|1752.3|1756.5|1755.5|1756.8|1755.8|1752.3|1751.3|0
1620199200000|2021-05-05 07:20:00|1756.8|1755.8|1756|1755|1758|1757|1754.7|1753.7|0
1620199500000|2021-05-05 07:25:00|1756.2|1755.2|1755.2|1754.2|1756.4|1755.4|1752.5|1751.5|0
1620199800000|2021-05-05 07:30:00|1754.9|1753.9|1757.3|1756.3|1757.5|1756.5|1754.9|1753.9|0
1620200100000|2021-05-05 07:35:00|1757.4|1756.4|1761.3|1760.3|1761.5|1760.5|1757.4|1756.4|0
1620200400000|2021-05-05 07:40:00|1761.2|1760.2|1764.4|1763.4|1764.5|1763.5|1760.7|1759.7|0
1620200700000|2021-05-05 07:45:00|1764.2|1763.2|1761.3|1760.3|1764.7|1763.7|1761|1760|0
1620201000000|2021-05-05 07:50:00|1761.7|1760.7|1764.5|1763.5|1765|1764|1761.2|1760.2|0
1620201300000|2021-05-05 07:55:00|1764.4|1763.4|1767.5|1766.5|1767.7|1766.7|1764.4|1763.4|24
1620201600000|2021-05-05 08:00:00|1767.7|1766.7|1768.7|1767.7|1769|1768|1767.5|1766.5|35
1620201900000|2021-05-05 08:05:00|1768.8|1767.8|1764.7|1763.7|1769.3|1768.3|1764.3|1763.3|36
1620202200000|2021-05-05 08:10:00|1764.8|1763.8|1766.8|1765.8|1766.8|1765.8|1764.8|1763.8|12
1620202500000|2021-05-05 08:15:00|1767.5|1766.5|1768.8|1767.8|1768.9|1767.9|1767.3|1766.3|31
1620202800000|2021-05-05 08:20:00|1768.9|1767.9|1772.7|1771.7|1772.9|1771.9|1768.9|1767.9|8
1620203100000|2021-05-05 08:25:00|1772.8|1771.8|1777.5|1776.5|1779.2|1778.2|1772.8|1771.8|12
1620203400000|2021-05-05 08:30:00|1777.7|1776.7|1776.8|1775.8|1779.2|1778.2|1776.5|1775.5|9
1620203700000|2021-05-05 08:35:00|1776.9|1775.9|1779|1778|1779.5|1778.5|1776.7|1775.7|9
1620204000000|2021-05-05 08:40:00|1779.4|1778.4|1776.5|1775.5|1779.4|1778.4|1773.4|1772.4|72
1620204300000|2021-05-05 08:45:00|1776.4|1775.4|1777|1776|1778|1777|1774.7|1773.7|9
1620204600000|2021-05-05 08:50:00|1777.2|1776.2|1776.7|1775.7|1778.3|1777.3|1776.7|1775.7|10
1620204900000|2021-05-05 08:55:00|1776.8|1775.8|1777.5|1776.5|1778.2|1777.2|1776.8|1775.8|6
1620205200000|2021-05-05 09:00:00|1777.7|1776.7|1778.3|1777.3|1778.3|1777.3|1776.5|1775.5|9
1620205500000|2021-05-05 09:05:00|1779|1778|1778|1777|1779|1778|1776.5|1775.5|3
1620205800000|2021-05-05 09:10:00|1777.9|1776.9|1778.4|1777.4|1778.4|1777.4|1776|1775|1
1620206100000|2021-05-05 09:15:00|1778.5|1777.5|1779.3|1778.3|1779.7|1778.7|1778.5|1777.5|0
1620206400000|2021-05-05 09:20:00|1779.4|1778.4|1778.7|1777.7|1780.2|1779.2|1778.2|1777.2|0
1620206700000|2021-05-05 09:25:00|1778.8|1777.8|1774.7|1773.7|1778.9|1777.9|1774.7|1773.7|0
1620207000000|2021-05-05 09:30:00|1775.2|1774.2|1776.7|1775.7|1776.7|1775.7|1774.8|1773.8|1
1620207300000|2021-05-05 09:35:00|1776.8|1775.8|1776.4|1775.4|1776.8|1775.8|1775.7|1774.7|0
1620207600000|2021-05-05 09:40:00|1776.3|1775.3|1775.4|1774.4|1776.4|1775.4|1775.2|1774.2|0
1620207900000|2021-05-05 09:45:00|1775.5|1774.5|1775.7|1774.7|1777|1776|1774.7|1773.7|0
1620208200000|2021-05-05 09:50:00|1775.8|1774.8|1776.2|1775.2|1776.7|1775.7|1775.4|1774.4|0
1620208500000|2021-05-05 09:55:00|1776|1775|1774.9|1773.9|1776.2|1775.2|1774.7|1773.7|0
1620208800000|2021-05-05 10:00:00|1775|1774|1775.9|1774.9|1776.3|1775.3|1774.7|1773.7|0
1620209100000|2021-05-05 10:05:00|1775.7|1774.7|1774.2|1773.2|1775.8|1774.8|1774.2|1773.2|0
1620209400000|2021-05-05 10:10:00|1773.8|1772.8|1773|1772|1774.3|1773.3|1772.7|1771.7|0
1620209700000|2021-05-05 10:15:00|1773.2|1772.2|1774.5|1773.5|1774.5|1773.5|1773|1772|0
1620210000000|2021-05-05 10:20:00|1774.7|1773.7|1774.9|1773.9|1774.9|1773.9|1774.7|1773.7|0
1620210300000|2021-05-05 10:25:00|1775|1774|1775.2|1774.2|1775.3|1774.3|1774.9|1773.9|5
1620210600000|2021-05-05 10:30:00|1775.3|1774.3|1776|1775|1776.7|1775.7|1775|1774|1
1620210900000|2021-05-05 10:35:00|1775.9|1774.9|1774.9|1773.9|1776.8|1775.8|1772.7|1771.7|0
1620211200000|2021-05-05 10:40:00|1774.7|1773.7|1774.2|1773.2|1775.9|1774.9|1773.7|1772.7|0
1620211500000|2021-05-05 10:45:00|1774.3|1773.3|1775.2|1774.2|1775.5|1774.5|1773.8|1772.8|0
1620211800000|2021-05-05 10:50:00|1775|1774|1776|1775|1776.8|1775.8|1774.4|1773.4|0
1620212100000|2021-05-05 10:55:00|1776.2|1775.2|1775.8|1774.8|1777.5|1776.5|1775.7|1774.7|0
1620212400000|2021-05-05 11:00:00|1775.9|1774.9|1776.2|1775.2|1776.4|1775.4|1775.7|1774.7|0
1620212700000|2021-05-05 11:05:00|1776.4|1775.4|1777.2|1776.2|1777.2|1776.2|1775.9|1774.9|0
1620213000000|2021-05-05 11:10:00|1777.3|1776.3|1776.9|1775.9|1777.5|1776.5|1776.9|1775.9|0
1620213300000|2021-05-05 11:15:00|1777.2|1776.2|1776.2|1775.2|1777.5|1776.5|1776.2|1775.2|0
1620213600000|2021-05-05 11:20:00|1776.4|1775.4|1775.9|1774.9|1777.7|1776.7|1775.9|1774.9|0
1620213900000|2021-05-05 11:25:00|1775.8|1774.8|1775.4|1774.4|1775.9|1774.9|1774.7|1773.7|0
1620214200000|2021-05-05 11:30:00|1775.3|1774.3|1775.9|1774.9|1776.2|1775.2|1775.2|1774.2|0
1620214500000|2021-05-05 11:35:00|1775.8|1774.8|1776.9|1775.9|1776.9|1775.9|1775.4|1774.4|0
1620214800000|2021-05-05 11:40:00|1776.6|1775.6|1776.9|1775.9|1777.1|1776.1|1775.6|1774.6|0
1620215100000|2021-05-05 11:45:00|1777|1776|1778.1|1777.1|1778.3|1777.3|1777|1776|0
1620215400000|2021-05-05 11:50:00|1778.3|1777.3|1777.4|1776.4|1778.4|1777.4|1777.4|1776.4|0
1620215700000|2021-05-05 11:55:00|1777.6|1776.6|1776.9|1775.9|1778.4|1777.4|1776.9|1775.9|1
1620216000000|2021-05-05 12:00:00|1776.6|1775.6|1777.6|1776.6|1777.6|1776.6|1776.4|1775.4|0
1620216300000|2021-05-05 12:05:00|1777.4|1776.4|1778.4|1777.4|1778.6|1777.6|1776.9|1775.9|0
1620216600000|2021-05-05 12:10:00|1778.1|1777.1|1777.1|1776.1|1778.4|1777.4|1776.9|1775.9|1
1620216900000|2021-05-05 12:15:00|1776.9|1775.9|1777.9|1776.9|1777.9|1776.9|1776.6|1775.6|0
1620217200000|2021-05-05 12:20:00|1777.6|1776.6|1778.4|1777.4|1779.9|1778.9|1777.1|1776.1|0
1620217500000|2021-05-05 12:25:00|1778.5|1777.5|1774.1|1773.1|1778.6|1777.6|1774.1|1773.1|0
1620217800000|2021-05-05 12:30:00|1773.9|1772.9|1773.6|1772.6|1774.9|1773.9|1772.6|1771.6|0
1620218100000|2021-05-05 12:35:00|1773.9|1772.9|1772.6|1771.6|1774.9|1773.9|1772.1|1771.1|0
1620218400000|2021-05-05 12:40:00|1772.4|1771.4|1773.4|1772.4|1773.9|1772.9|1771.9|1770.9|0
1620218700000|2021-05-05 12:45:00|1773.1|1772.1|1772.4|1771.4|1773.9|1772.9|1772.4|1771.4|0
1620219000000|2021-05-05 12:50:00|1771.9|1770.9|1773.4|1772.4|1773.9|1772.9|1771.6|1770.6|0
1620219300000|2021-05-05 12:55:00|1773.1|1772.1|1771.9|1770.9|1773.1|1772.1|1771.9|1770.9|0
1620219600000|2021-05-05 13:00:00|1772.1|1771.1|1771.9|1770.9|1772.6|1771.6|1771.1|1770.1|0
1620219900000|2021-05-05 13:05:00|1772.1|1771.1|1774.9|1773.9|1774.9|1773.9|1771.9|1770.9|0
1620220200000|2021-05-05 13:10:00|1774.5|1773.5|1774.4|1773.4|1777.1|1776.1|1774|1773|1
1620220500000|2021-05-05 13:15:00|1774.6|1773.6|1775.1|1774.1|1775.9|1774.9|1774.4|1773.4|0
1620220800000|2021-05-05 13:20:00|1775.4|1774.4|1775.6|1774.6|1776.1|1775.1|1774.1|1773.1|0
1620221100000|2021-05-05 13:25:00|1775.9|1774.9|1775.9|1774.9|1776.1|1775.1|1774.9|1773.9|0
1620221400000|2021-05-05 13:30:00|1776.1|1775.1|1776.6|1775.6|1778.6|1777.6|1776.1|1775.1|0
1620221700000|2021-05-05 13:35:00|1776.4|1775.4|1775.6|1774.6|1777.4|1776.4|1775.6|1774.6|0
1620222000000|2021-05-05 13:40:00|1775.9|1774.9|1776.1|1775.1|1776.9|1775.9|1775.4|1774.4|0
1620222300000|2021-05-05 13:45:00|1776.4|1775.4|1778.6|1777.6|1779.1|1778.1|1776.4|1775.4|0
1620222600000|2021-05-05 13:50:00|1778.1|1777.1|1776.1|1775.1|1779.6|1778.6|1775.9|1774.9|0
1620222900000|2021-05-05 13:55:00|1776.4|1775.4|1776.4|1775.4|1776.6|1775.6|1775.6|1774.6|0
1620223200000|2021-05-05 14:00:00|1776.8|1775.8|1775.1|1774.1|1777.6|1776.6|1774.6|1773.6|0
1620223500000|2021-05-05 14:05:00|1774.9|1773.9|1770.6|1769.6|1774.9|1773.9|1770.1|1769.1|0
1620223800000|2021-05-05 14:10:00|1770.8|1769.8|1772|1771|1772.8|1771.8|1770.3|1769.3|0
1620224100000|2021-05-05 14:15:00|1772.3|1771.3|1771.8|1770.8|1772.8|1771.8|1771.5|1770.5|0
1620224400000|2021-05-05 14:20:00|1772|1771|1770|1769|1772.5|1771.5|1770|1769|0
1620224700000|2021-05-05 14:25:00|1770.3|1769.3|1771.7|1770.7|1771.7|1770.7|1769|1768|2
1620225000000|2021-05-05 14:30:00|1771.5|1770.5|1773.3|1772.3|1773.4|1772.4|1771|1770|4
1620225300000|2021-05-05 14:35:00|1773|1772|1773.5|1772.5|1774|1773|1772|1771|5
1620225600000|2021-05-05 14:40:00|1773.7|1772.7|1773.8|1772.8|1774.3|1773.3|1773.4|1772.4|0
1620225900000|2021-05-05 14:45:00|1773.7|1772.7|1774.7|1773.7|1775.5|1774.5|1773.7|1772.7|9
1620226200000|2021-05-05 14:50:00|1774.8|1773.8|1774.2|1773.2|1774.8|1773.8|1773.5|1772.5|41
1620286500000|2021-05-06 07:35:00|1779.2|1778.2|1776.2|1775.2|1779.3|1778.3|1776.2|1775.2|0
1620286800000|2021-05-06 07:40:00|1776.3|1775.3|1776.5|1775.5|1776.7|1775.7|1774.9|1773.9|0
1620287100000|2021-05-06 07:45:00|1776.7|1775.7|1775.9|1774.9|1777.4|1776.4|1775.9|1774.9|0
1620287400000|2021-05-06 07:50:00|1775.8|1774.8|1775.8|1774.8|1776|1775|1774.8|1773.8|0
1620287700000|2021-05-06 07:55:00|1775.7|1774.7|1775.3|1774.3|1776|1775|1774.8|1773.8|0
1620288000000|2021-05-06 08:00:00|1775.2|1774.2|1775|1774|1775.3|1774.3|1773.5|1772.5|0
1620288300000|2021-05-06 08:05:00|1774.9|1773.9|1775.8|1774.8|1777.3|1776.3|1774.9|1773.9|0
1620288600000|2021-05-06 08:10:00|1775.7|1774.7|1774.3|1773.3|1775.7|1774.7|1774.3|1773.3|0
1620288900000|2021-05-06 08:15:00|1774.4|1773.4|1774.3|1773.3|1775|1774|1773.4|1772.4|0
1620289200000|2021-05-06 08:20:00|1774.2|1773.2|1775|1774|1775.2|1774.2|1773.5|1772.5|0
1620289500000|2021-05-06 08:25:00|1775.2|1774.2|1775|1774|1775.3|1774.3|1774.9|1773.9|0
1620289800000|2021-05-06 08:30:00|1774.9|1773.9|1774.9|1773.9|1775|1774|1774.2|1773.2|0
1620290100000|2021-05-06 08:35:00|1774.8|1773.8|1772.3|1771.3|1775|1774|1772|1771|0
1620290400000|2021-05-06 08:40:00|1772.2|1771.2|1770.5|1769.5|1772.2|1771.2|1769.8|1768.8|0
1620290700000|2021-05-06 08:45:00|1770.7|1769.7|1771.9|1770.9|1772.2|1771.2|1769.7|1768.7|0
1620291000000|2021-05-06 08:50:00|1771.5|1770.5|1771.4|1770.4|1772.7|1771.7|1771.4|1770.4|0
1620291300000|2021-05-06 08:55:00|1771.3|1770.3|1770.5|1769.5|1771.3|1770.3|1769.2|1768.2|0
1620291600000|2021-05-06 09:00:00|1770.4|1769.4|1769.8|1768.8|1770.5|1769.5|1769.7|1768.7|0
1620291900000|2021-05-06 09:05:00|1769.9|1768.9|1770.8|1769.8|1771.5|1770.5|1769.9|1768.9|0
1620292200000|2021-05-06 09:10:00|1771.3|1770.3|1767.8|1766.8|1771.3|1770.3|1767.8|1766.8|0
1620292500000|2021-05-06 09:15:00|1767.7|1766.7|1763.8|1762.8|1767.8|1766.8|1763.7|1762.7|0
1620292800000|2021-05-06 09:20:00|1763.7|1762.7|1769.2|1768.2|1769.7|1768.7|1763|1762|0
1620293100000|2021-05-06 09:25:00|1769.3|1768.3|1767.4|1766.4|1769.3|1768.3|1766.7|1765.7|0
1620293400000|2021-05-06 09:30:00|1767.2|1766.2|1763|1762|1767.4|1766.4|1761.4|1760.4|0
1620293700000|2021-05-06 09:35:00|1762.9|1761.9|1763.3|1762.3|1763.8|1762.8|1762.3|1761.3|0
1620294000000|2021-05-06 09:40:00|1763.2|1762.2|1763.7|1762.7|1764.5|1763.5|1762.5|1761.5|0
1620294300000|2021-05-06 09:45:00|1763.8|1762.8|1766.9|1765.9|1766.9|1765.9|1763.3|1762.3|0
1620294600000|2021-05-06 09:50:00|1767|1766|1769.2|1768.2|1769.9|1768.9|1766.8|1765.8|0
1620294900000|2021-05-06 09:55:00|1769|1768|1768.4|1767.4|1769.3|1768.3|1767.4|1766.4|0
1620295200000|2021-05-06 10:00:00|1768.5|1767.5|1764.5|1763.5|1768.5|1767.5|1763.8|1762.8|0
1620295500000|2021-05-06 10:05:00|1764.4|1763.4|1765|1764|1765.3|1764.3|1764.4|1763.4|0
1620295800000|2021-05-06 10:10:00|1764.9|1763.9|1765.9|1764.9|1766.8|1765.8|1764.7|1763.7|1
1620296100000|2021-05-06 10:15:00|1765.4|1764.4|1763|1762|1766|1765|1763|1762|0
1620296400000|2021-05-06 10:20:00|1762.9|1761.9|1763|1762|1763.8|1762.8|1761.7|1760.7|0
1620296700000|2021-05-06 10:25:00|1763.3|1762.3|1762.9|1761.9|1764.7|1763.7|1762.9|1761.9|0
1620297000000|2021-05-06 10:30:00|1763|1762|1763.8|1762.8|1763.9|1762.9|1762.9|1761.9|0
1620297300000|2021-05-06 10:35:00|1763.9|1762.9|1763.7|1762.7|1764|1763|1762.3|1761.3|0
1620297600000|2021-05-06 10:40:00|1763.3|1762.3|1761.8|1760.8|1763.3|1762.3|1761.7|1760.7|0
1620297900000|2021-05-06 10:45:00|1762.3|1761.3|1764.5|1763.5|1764.5|1763.5|1761.5|1760.5|0
1620298200000|2021-05-06 10:50:00|1764.8|1763.8|1765.5|1764.5|1766.8|1765.8|1764.4|1763.4|0
1620298500000|2021-05-06 10:55:00|1765.4|1764.4|1766.2|1765.2|1766.2|1765.2|1764.7|1763.7|0
1620298800000|2021-05-06 11:00:00|1766.4|1765.4|1765.3|1764.3|1766.8|1765.8|1764.8|1763.8|1
1620299100000|2021-05-06 11:05:00|1765.2|1764.2|1766.7|1765.7|1766.8|1765.8|1765.2|1764.2|0
1620299400000|2021-05-06 11:10:00|1766.4|1765.4|1766|1765|1766.7|1765.7|1765.5|1764.5|0
1620299700000|2021-05-06 11:15:00|1766.2|1765.2|1764.5|1763.5|1768.3|1767.3|1764.5|1763.5|0
1620300000000|2021-05-06 11:20:00|1764.4|1763.4|1763.9|1762.9|1764.5|1763.5|1763.7|1762.7|0
1620300300000|2021-05-06 11:25:00|1763.8|1762.8|1763.8|1762.8|1763.9|1762.9|1763|1762|0
1620300600000|2021-05-06 11:30:00|1763.9|1762.9|1762.4|1761.4|1763.9|1762.9|1762.4|1761.4|0
1620300900000|2021-05-06 11:35:00|1762.3|1761.3|1758.5|1757.5|1762.5|1761.5|1758.5|1757.5|0
1620301200000|2021-05-06 11:40:00|1758.4|1757.4|1757.9|1756.9|1758.5|1757.5|1757.8|1756.8|0
1620301500000|2021-05-06 11:45:00|1758|1757|1758.4|1757.4|1758.8|1757.8|1757.9|1756.9|0
1620301800000|2021-05-06 11:50:00|1757.9|1756.9|1759.3|1758.3|1760|1759|1757.8|1756.8|0
1620302100000|2021-05-06 11:55:00|1759.4|1758.4|1758.8|1757.8|1759.5|1758.5|1758.7|1757.7|0
1620302400000|2021-05-06 12:00:00|1758.7|1757.7|1758.8|1757.8|1760|1759|1757.9|1756.9|0
1620302700000|2021-05-06 12:05:00|1758.7|1757.7|1757.8|1756.8|1759.3|1758.3|1756.4|1755.4|0
1620303000000|2021-05-06 12:10:00|1757.7|1756.7|1757.8|1756.8|1758|1757|1757|1756|0
1620303300000|2021-05-06 12:15:00|1757.7|1756.7|1756.3|1755.3|1757.8|1756.8|1756.3|1755.3|0
1620303600000|2021-05-06 12:20:00|1756.2|1755.2|1755.7|1754.7|1756.3|1755.3|1754.8|1753.8|0
1620303900000|2021-05-06 12:25:00|1755.8|1754.8|1756.7|1755.7|1756.7|1755.7|1755.5|1754.5|0
1620304200000|2021-05-06 12:30:00|1756.4|1755.4|1755.8|1754.8|1756.7|1755.7|1754.7|1753.7|0
1620304500000|2021-05-06 12:35:00|1756.3|1755.3|1756.9|1755.9|1758.5|1757.5|1756.2|1755.2|0
1620304800000|2021-05-06 12:40:00|1756.5|1755.5|1755.2|1754.2|1756.5|1755.5|1755.2|1754.2|0
1620305100000|2021-05-06 12:45:00|1755.4|1754.4|1753.4|1752.4|1755.4|1754.4|1753.3|1752.3|0
1620305400000|2021-05-06 12:50:00|1753.5|1752.5|1755|1754|1755|1754|1753.5|1752.5|0
1620305700000|2021-05-06 12:55:00|1755.4|1754.4|1755.5|1754.5|1756.4|1755.4|1755.4|1754.4|0
1620306000000|2021-05-06 13:00:00|1755.7|1754.7|1756.9|1755.9|1757.8|1756.8|1755.7|1754.7|0
1620306300000|2021-05-06 13:05:00|1757|1756|1758|1757|1758|1757|1756.2|1755.2|0
1620306600000|2021-05-06 13:10:00|1757.9|1756.9|1757.7|1756.7|1758.8|1757.8|1757.7|1756.7|0
1620306900000|2021-05-06 13:15:00|1757.2|1756.2|1756.3|1755.3|1757.2|1756.2|1755.5|1754.5|0
1620307200000|2021-05-06 13:20:00|1756.4|1755.4|1759.3|1758.3|1759.4|1758.4|1756.4|1755.4|0
1620307500000|2021-05-06 13:25:00|1759.2|1758.2|1759.3|1758.3|1759.4|1758.4|1758.7|1757.7|0
1620307800000|2021-05-06 13:30:00|1759|1758|1757.1|1756.1|1759|1758|1756.3|1755.3|0
1620308100000|2021-05-06 13:35:00|1757.2|1756.2|1756.3|1755.3|1757.2|1756.2|1755.7|1754.7|0
1620308400000|2021-05-06 13:40:00|1756.5|1755.5|1754.8|1753.8|1757|1756|1754.8|1753.8|50
1620308700000|2021-05-06 13:45:00|1754.3|1753.3|1753.5|1752.5|1755|1754|1752.8|1751.8|0
1620309000000|2021-05-06 13:50:00|1753.3|1752.3|1753.6|1752.6|1754.5|1753.5|1753.3|1752.3|0
1620309300000|2021-05-06 13:55:00|1753.5|1752.5|1753.7|1752.7|1755.8|1754.8|1753.5|1752.5|0
1620309600000|2021-05-06 14:00:00|1753.8|1752.8|1751.5|1750.5|1754|1753|1751.2|1750.2|0
1620309900000|2021-05-06 14:05:00|1751.3|1750.3|1750.6|1749.6|1751.5|1750.5|1749.2|1748.2|0
1620310200000|2021-05-06 14:10:00|1750.9|1749.9|1750.3|1749.3|1751.1|1750.1|1748.7|1747.7|0
1620310500000|2021-05-06 14:15:00|1750.2|1749.2|1752.6|1751.6|1753.3|1752.3|1750.1|1749.1|0
1620310800000|2021-05-06 14:20:00|1752.4|1751.4|1753.3|1752.3|1753.3|1752.3|1751.1|1750.1|1
1620311100000|2021-05-06 14:25:00|1753.4|1752.4|1753.1|1752.1|1754.1|1753.1|1753.1|1752.1|0
1620311400000|2021-05-06 14:30:00|1753.2|1752.2|1754.3|1753.3|1754.6|1753.6|1753.1|1752.1|0
1620311700000|2021-05-06 14:35:00|1754.2|1753.2|1755.6|1754.6|1756.1|1755.1|1754.1|1753.1|0
1620312000000|2021-05-06 14:40:00|1755.4|1754.4|1753.7|1752.7|1755.9|1754.9|1753.7|1752.7|0
1620312300000|2021-05-06 14:45:00|1753.3|1752.3|1752.6|1751.6|1754.3|1753.3|1752.3|1751.3|0
1620312600000|2021-05-06 14:50:00|1752.4|1751.4|1751.1|1750.1|1753.7|1752.7|1751.1|1750.1|87
1620373500000|2021-05-07 07:45:00|1767.1|1766.1|1766.4|1765.4|1767.4|1766.4|1766.2|1765.2|0
1620373800000|2021-05-07 07:50:00|1766.7|1765.7|1766.7|1765.7|1767.9|1766.9|1766.2|1765.2|0
1620374100000|2021-05-07 07:55:00|1766.8|1765.8|1766.7|1765.7|1767.2|1766.2|1765.2|1764.2|0
1620374400000|2021-05-07 08:00:00|1766.4|1765.4|1762.9|1761.9|1766.9|1765.9|1762.9|1761.9|0
1620374700000|2021-05-07 08:05:00|1763.1|1762.1|1762.9|1761.9|1764.2|1763.2|1761.7|1760.7|0
1620375000000|2021-05-07 08:10:00|1762.7|1761.7|1762.9|1761.9|1764.6|1763.6|1762.2|1761.2|0
1620375300000|2021-05-07 08:15:00|1762.4|1761.4|1762.9|1761.9|1762.9|1761.9|1761.9|1760.9|0
1620375600000|2021-05-07 08:20:00|1762.7|1761.7|1765.7|1764.7|1766.1|1765.1|1762.7|1761.7|0
1620375900000|2021-05-07 08:25:00|1765.9|1764.9|1766.7|1765.7|1766.8|1765.8|1764.4|1763.4|0
1620376200000|2021-05-07 08:30:00|1766.8|1765.8|1764.4|1763.4|1766.8|1765.8|1764.2|1763.2|0
1620376500000|2021-05-07 08:35:00|1764.2|1763.2|1763.4|1762.4|1764.6|1763.6|1763.4|1762.4|0
1620376800000|2021-05-07 08:40:00|1763.2|1762.2|1762.7|1761.7|1764.4|1763.4|1762.2|1761.2|0
1620377100000|2021-05-07 08:45:00|1762.6|1761.6|1761.9|1760.9|1762.6|1761.6|1759.9|1758.9|0
1620377400000|2021-05-07 08:50:00|1761.7|1760.7|1760.4|1759.4|1761.9|1760.9|1760.4|1759.4|0
1620377700000|2021-05-07 08:55:00|1760.7|1759.7|1764.4|1763.4|1764.4|1763.4|1759.9|1758.9|1
1620378000000|2021-05-07 09:00:00|1764.6|1763.6|1766.7|1765.7|1766.8|1765.8|1763.8|1762.8|0
1620378300000|2021-05-07 09:05:00|1766.4|1765.4|1764.9|1763.9|1766.4|1765.4|1764.9|1763.9|0
1620378600000|2021-05-07 09:10:00|1764.7|1763.7|1764.9|1763.9|1765.2|1764.2|1763.9|1762.9|0
1620378900000|2021-05-07 09:15:00|1765.2|1764.2|1766.9|1765.9|1766.9|1765.9|1764.9|1763.9|0
1620379200000|2021-05-07 09:20:00|1766.7|1765.7|1766.4|1765.4|1767.2|1766.2|1765.7|1764.7|0
1620379500000|2021-05-07 09:25:00|1766.2|1765.2|1766.1|1765.1|1766.4|1765.4|1765.2|1764.2|0
1620379800000|2021-05-07 09:30:00|1766.2|1765.2|1766.4|1765.4|1766.8|1765.8|1765.9|1764.9|0
1620380100000|2021-05-07 09:35:00|1766.7|1765.7|1766.7|1765.7|1766.9|1765.9|1766.2|1765.2|0
1620380400000|2021-05-07 09:40:00|1766.9|1765.9|1766.1|1765.1|1767.2|1766.2|1765.4|1764.4|0
1620380700000|2021-05-07 09:45:00|1765.7|1764.7|1764.2|1763.2|1766.1|1765.1|1763.7|1762.7|0
1620381000000|2021-05-07 09:50:00|1764.6|1763.6|1764.2|1763.2|1764.9|1763.9|1763.4|1762.4|0
1620381300000|2021-05-07 09:55:00|1763.9|1762.9|1765.2|1764.2|1765.2|1764.2|1763.9|1762.9|0
1620381600000|2021-05-07 10:00:00|1765.3|1764.3|1763.4|1762.4|1765.4|1764.4|1763.2|1762.2|0
1620381900000|2021-05-07 10:05:00|1763.2|1762.2|1763.2|1762.2|1763.2|1762.2|1762.2|1761.2|0
1620382200000|2021-05-07 10:10:00|1763.4|1762.4|1762.7|1761.7|1763.4|1762.4|1762.4|1761.4|0
1620382500000|2021-05-07 10:15:00|1762.4|1761.4|1763.4|1762.4|1763.4|1762.4|1762.4|1761.4|0
1620382800000|2021-05-07 10:20:00|1763.2|1762.2|1764.2|1763.2|1764.7|1763.7|1762.7|1761.7|0
1620383100000|2021-05-07 10:25:00|1764.6|1763.6|1765.2|1764.2|1765.2|1764.2|1764.2|1763.2|0
1620383400000|2021-05-07 10:30:00|1765.3|1764.3|1765.2|1764.2|1765.4|1764.4|1765.2|1764.2|0
1620383700000|2021-05-07 10:35:00|1765.3|1764.3|1765.4|1764.4|1766.1|1765.1|1765.3|1764.3|0
1620384000000|2021-05-07 10:40:00|1765.2|1764.2|1764.7|1763.7|1765.4|1764.4|1764.4|1763.4|0
1620384300000|2021-05-07 10:45:00|1764.9|1763.9|1762.9|1761.9|1765.2|1764.2|1762.7|1761.7|0
1620384600000|2021-05-07 10:50:00|1762.7|1761.7|1761.9|1760.9|1763.2|1762.2|1761.9|1760.9|0
1620384900000|2021-05-07 10:55:00|1762.2|1761.2|1761.7|1760.7|1762.2|1761.2|1761.4|1760.4|0
1620385200000|2021-05-07 11:00:00|1761.9|1760.9|1763.7|1762.7|1763.7|1762.7|1761.7|1760.7|0
1620385500000|2021-05-07 11:05:00|1763.9|1762.9|1763.2|1762.2|1764.2|1763.2|1762.7|1761.7|0
1620385800000|2021-05-07 11:10:00|1762.9|1761.9|1763.2|1762.2|1763.4|1762.4|1762.7|1761.7|0
1620386100000|2021-05-07 11:15:00|1762.9|1761.9|1764.2|1763.2|1764.6|1763.6|1762.4|1761.4|0
1620386400000|2021-05-07 11:20:00|1764.4|1763.4|1764.2|1763.2|1764.9|1763.9|1764.2|1763.2|0
1620386700000|2021-05-07 11:25:00|1764.4|1763.4|1764.2|1763.2|1764.6|1763.6|1763.9|1762.9|0
1620387000000|2021-05-07 11:30:00|1764.4|1763.4|1763.7|1762.7|1764.4|1763.4|1763.4|1762.4|0
1620387300000|2021-05-07 11:35:00|1763.8|1762.8|1764.4|1763.4|1764.6|1763.6|1763.8|1762.8|0
1620387600000|2021-05-07 11:40:00|1764.1|1763.1|1764.4|1763.4|1764.6|1763.6|1764.1|1763.1|0
1620387900000|2021-05-07 11:45:00|1764.6|1763.6|1763.6|1762.6|1764.6|1763.6|1763.6|1762.6|0
1620388200000|2021-05-07 11:50:00|1763.9|1762.9|1763.1|1762.1|1763.9|1762.9|1763.1|1762.1|0
1620388500000|2021-05-07 11:55:00|1762.9|1761.9|1762.6|1761.6|1763.1|1762.1|1762.4|1761.4|0
1620388800000|2021-05-07 12:00:00|1762.7|1761.7|1762.1|1761.1|1762.9|1761.9|1762.1|1761.1|0
1620389100000|2021-05-07 12:05:00|1762.4|1761.4|1763.4|1762.4|1763.4|1762.4|1762.4|1761.4|0
1620389400000|2021-05-07 12:10:00|1763.1|1762.1|1762.9|1761.9|1763.4|1762.4|1762.9|1761.9|0
1620389700000|2021-05-07 12:15:00|1763.1|1762.1|1762.6|1761.6|1763.4|1762.4|1762.4|1761.4|0
1620390000000|2021-05-07 12:20:00|1762.7|1761.7|1762.1|1761.1|1763.1|1762.1|1761.9|1760.9|0
1620390300000|2021-05-07 12:25:00|1762.4|1761.4|1762.4|1761.4|1762.4|1761.4|1761.1|1760.1|0
1620390600000|2021-05-07 12:30:00|1762.6|1761.6|1762.4|1761.4|1762.9|1761.9|1760.9|1759.9|0
1620390900000|2021-05-07 12:35:00|1762.1|1761.1|1762.6|1761.6|1764.9|1763.9|1761.9|1760.9|0
1620391200000|2021-05-07 12:40:00|1762.4|1761.4|1765.1|1764.1|1765.1|1764.1|1761.4|1760.4|0
1620391500000|2021-05-07 12:45:00|1764.9|1763.9|1766.4|1765.4|1766.4|1765.4|1764.6|1763.6|0
1620391800000|2021-05-07 12:50:00|1766.1|1765.1|1768.6|1767.6|1768.7|1767.7|1765.4|1764.4|0
1620392100000|2021-05-07 12:55:00|1768.4|1767.4|1768.6|1767.6|1768.9|1767.9|1767.6|1766.6|0
1620392400000|2021-05-07 13:00:00|1768.4|1767.4|1769.9|1768.9|1770.1|1769.1|1768.4|1767.4|52
1620392700000|2021-05-07 13:05:00|1769.6|1768.6|1768.4|1767.4|1770.4|1769.4|1766.6|1765.6|0
1620393000000|2021-05-07 13:10:00|1768.6|1767.6|1770.1|1769.1|1770.2|1769.2|1768.1|1767.1|0
1620393300000|2021-05-07 13:15:00|1769.9|1768.9|1769.1|1768.1|1770.2|1769.2|1768.4|1767.4|0
1620393600000|2021-05-07 13:20:00|1768.9|1767.9|1768.4|1767.4|1769.9|1768.9|1767.6|1766.6|0
1620393900000|2021-05-07 13:25:00|1768.6|1767.6|1768.4|1767.4|1770.9|1769.9|1768.4|1767.4|1
1620394200000|2021-05-07 13:30:00|1768.6|1767.6|1768.4|1767.4|1770.4|1769.4|1768.1|1767.1|0
1620394500000|2021-05-07 13:35:00|1768.1|1767.1|1773.2|1772.2|1773.4|1772.4|1767.6|1766.6|0
1620394800000|2021-05-07 13:40:00|1772.9|1771.9|1772.6|1771.6|1773.4|1772.4|1771.6|1770.6|0
1620395100000|2021-05-07 13:45:00|1772.9|1771.9|1771.4|1770.4|1774|1773|1771.4|1770.4|0
1620395400000|2021-05-07 13:50:00|1771.1|1770.1|1774.1|1773.1|1774.1|1773.1|1771.1|1770.1|0
1620395700000|2021-05-07 13:55:00|1774.4|1773.4|1775.9|1774.9|1775.9|1774.9|1773.9|1772.9|0
1620396000000|2021-05-07 14:00:00|1776.1|1775.1|1775.4|1774.4|1776.4|1775.4|1774.1|1773.1|0
1620396300000|2021-05-07 14:05:00|1775.6|1774.6|1778.4|1777.4|1778.4|1777.4|1775.4|1774.4|0
1620396600000|2021-05-07 14:10:00|1778.1|1777.1|1777.1|1776.1|1779.6|1778.6|1776.9|1775.9|0
1620396900000|2021-05-07 14:15:00|1777|1776|1777.4|1776.4|1777.8|1776.8|1776.6|1775.6|0
1620397200000|2021-05-07 14:20:00|1777.8|1776.8|1778.5|1777.5|1778.5|1777.5|1776.6|1775.6|0
1620397500000|2021-05-07 14:25:00|1778.6|1777.6|1777.6|1776.6|1779.6|1778.6|1777.1|1776.1|5
1620397800000|2021-05-07 14:30:00|1777.9|1776.9|1778.9|1777.9|1779.1|1778.1|1777.9|1776.9|0
1620398100000|2021-05-07 14:35:00|1778.8|1777.8|1779|1778|1779|1778|1778.5|1777.5|0
1620398400000|2021-05-07 14:40:00|1779.1|1778.1|1780.4|1779.4|1780.6|1779.6|1779.1|1778.1|0
1620398700000|2021-05-07 14:45:00|1780.5|1779.5|1779.9|1778.9|1780.6|1779.6|1779.3|1778.3|7
1620399000000|2021-05-07 14:50:00|1780.1|1779.1|1779.6|1778.6|1780.5|1779.5|1779.4|1778.4|24
1620642900000|2021-05-10 10:35:00|1770.5|1769.5|1770.6|1769.6|1771.4|1770.4|1770.4|1769.4|0
1620643200000|2021-05-10 10:40:00|1770.9|1769.9|1771.4|1770.4|1771.4|1770.4|1769.6|1768.6|0
1620643500000|2021-05-10 10:45:00|1771.6|1770.6|1771.1|1770.1|1771.9|1770.9|1771.1|1770.1|0
1620643800000|2021-05-10 10:50:00|1770.9|1769.9|1769.1|1768.1|1770.9|1769.9|1769.1|1768.1|0
1620644100000|2021-05-10 10:55:00|1768.9|1767.9|1768.4|1767.4|1769.4|1768.4|1767.9|1766.9|0
1620644400000|2021-05-10 11:00:00|1768.6|1767.6|1768.6|1767.6|1769.1|1768.1|1768.4|1767.4|0
1620644700000|2021-05-10 11:05:00|1768.9|1767.9|1769.1|1768.1|1769.1|1768.1|1768.6|1767.6|0
1620645000000|2021-05-10 11:10:00|1768.9|1767.9|1769.6|1768.6|1769.6|1768.6|1768.9|1767.9|0
1620645300000|2021-05-10 11:15:00|1769.4|1768.4|1769.1|1768.1|1769.6|1768.6|1768.4|1767.4|0
1620645600000|2021-05-10 11:20:00|1769.4|1768.4|1767.4|1766.4|1769.4|1768.4|1767.4|1766.4|0
1620645900000|2021-05-10 11:25:00|1767.6|1766.6|1767.9|1766.9|1767.9|1766.9|1766.9|1765.9|0
1620646200000|2021-05-10 11:30:00|1767.6|1766.6|1768.9|1767.9|1768.9|1767.9|1767.4|1766.4|0
1620646500000|2021-05-10 11:35:00|1768.4|1767.4|1769.4|1768.4|1769.9|1768.9|1768.4|1767.4|0
1620646800000|2021-05-10 11:40:00|1769.1|1768.1|1768.6|1767.6|1769.4|1768.4|1767.9|1766.9|0
1620647100000|2021-05-10 11:45:00|1768.9|1767.9|1769.6|1768.6|1769.6|1768.6|1768.6|1767.6|0
1620647400000|2021-05-10 11:50:00|1769.4|1768.4|1770.4|1769.4|1770.6|1769.6|1769.4|1768.4|0
1620647700000|2021-05-10 11:55:00|1770.6|1769.6|1770.4|1769.4|1770.6|1769.6|1770.1|1769.1|0
1620648000000|2021-05-10 12:00:00|1770.6|1769.6|1771.1|1770.1|1771.1|1770.1|1770.4|1769.4|0
1620648300000|2021-05-10 12:05:00|1771.4|1770.4|1772.6|1771.6|1772.6|1771.6|1771.4|1770.4|0
1620648600000|2021-05-10 12:10:00|1772.4|1771.4|1773.4|1772.4|1773.9|1772.9|1772.4|1771.4|0
1620648900000|2021-05-10 12:15:00|1773.6|1772.6|1773.9|1772.9|1775.1|1774.1|1773.4|1772.4|0
1620649200000|2021-05-10 12:20:00|1774.1|1773.1|1774|1773|1774.1|1773.1|1773.1|1772.1|0
1620649500000|2021-05-10 12:25:00|1773.9|1772.9|1774.4|1773.4|1774.4|1773.4|1773.9|1772.9|0
1620649800000|2021-05-10 12:30:00|1774.5|1773.5|1775.7|1774.7|1776.1|1775.1|1774.5|1773.5|1
1620650100000|2021-05-10 12:35:00|1775.6|1774.6|1775.5|1774.5|1775.7|1774.7|1775.4|1774.4|0
1620650400000|2021-05-10 12:40:00|1775.6|1774.6|1776.1|1775.1|1776.1|1775.1|1774.9|1773.9|0
1620650700000|2021-05-10 12:45:00|1776.4|1775.4|1779.2|1778.2|1779.4|1778.4|1776.1|1775.1|0
1620651000000|2021-05-10 12:50:00|1779.1|1778.1|1777.1|1776.1|1779.1|1778.1|1776.9|1775.9|1
1620651300000|2021-05-10 12:55:00|1777|1776|1777.4|1776.4|1777.4|1776.4|1776.6|1775.6|0
1620651600000|2021-05-10 13:00:00|1777.1|1776.1|1775.9|1774.9|1777.4|1776.4|1775.6|1774.6|0
1620651900000|2021-05-10 13:05:00|1776.1|1775.1|1776.6|1775.6|1776.6|1775.6|1775.9|1774.9|0
1620652200000|2021-05-10 13:10:00|1776.9|1775.9|1776.9|1775.9|1777.9|1776.9|1776.6|1775.6|8
1620652500000|2021-05-10 13:15:00|1776.7|1775.7|1777.1|1776.1|1777.2|1776.2|1776.7|1775.7|0
1620652800000|2021-05-10 13:20:00|1776.6|1775.6|1776.6|1775.6|1776.6|1775.6|1775.9|1774.9|0
1620653100000|2021-05-10 13:25:00|1776.4|1775.4|1777.4|1776.4|1777.4|1776.4|1775.9|1774.9|0
1620653400000|2021-05-10 13:30:00|1777.1|1776.1|1777|1776|1778.1|1777.1|1776.6|1775.6|0
1620653700000|2021-05-10 13:35:00|1776.9|1775.9|1777.1|1776.1|1777.1|1776.1|1776.5|1775.5|0
1620654000000|2021-05-10 13:40:00|1777|1776|1778.7|1777.7|1778.9|1777.9|1777|1776|2
1620654300000|2021-05-10 13:45:00|1778.6|1777.6|1778.7|1777.7|1779.1|1778.1|1778.6|1777.6|0
1620654600000|2021-05-10 13:50:00|1778.6|1777.6|1775.9|1774.9|1778.7|1777.7|1775.9|1774.9|2
1620654900000|2021-05-10 13:55:00|1776.1|1775.1|1777.6|1776.6|1777.6|1776.6|1774.9|1773.9|0
1620655200000|2021-05-10 14:00:00|1777.4|1776.4|1775.4|1774.4|1777.4|1776.4|1773.9|1772.9|0
1620655500000|2021-05-10 14:05:00|1775.1|1774.1|1772.6|1771.6|1775.1|1774.1|1772.4|1771.4|0
1620655800000|2021-05-10 14:10:00|1772.5|1771.5|1773.8|1772.8|1775|1774|1772.5|1771.5|0
1620656100000|2021-05-10 14:15:00|1773.5|1772.5|1773|1772|1774|1773|1773|1772|0
1620656400000|2021-05-10 14:20:00|1772.8|1771.8|1772.8|1771.8|1773.5|1772.5|1772.5|1771.5|0
1620656700000|2021-05-10 14:25:00|1772.5|1771.5|1770.5|1769.5|1772.5|1771.5|1770.3|1769.3|0
1620657000000|2021-05-10 14:30:00|1770.8|1769.8|1771|1770|1771.3|1770.3|1770|1769|0
1620657300000|2021-05-10 14:35:00|1771.2|1770.2|1772|1771|1772.5|1771.5|1771.2|1770.2|2
1620657600000|2021-05-10 14:40:00|1772.2|1771.2|1773.4|1772.4|1773.5|1772.5|1772|1771|0
1620657900000|2021-05-10 14:45:00|1773.3|1772.3|1773.2|1772.2|1773.5|1772.5|1772.9|1771.9|0
1620658200000|2021-05-10 14:50:00|1773.3|1772.3|1772.9|1771.9|1773.7|1772.7|1772.9|1771.9|28
1620642900000|2021-05-10 10:35:00|1770.5|1769.5|1770.6|1769.6|1771.4|1770.4|1770.4|1769.4|0
1620643200000|2021-05-10 10:40:00|1770.9|1769.9|1771.4|1770.4|1771.4|1770.4|1769.6|1768.6|0
1620643500000|2021-05-10 10:45:00|1771.6|1770.6|1771.1|1770.1|1771.9|1770.9|1771.1|1770.1|0
1620643800000|2021-05-10 10:50:00|1770.9|1769.9|1769.1|1768.1|1770.9|1769.9|1769.1|1768.1|0
1620644100000|2021-05-10 10:55:00|1768.9|1767.9|1768.4|1767.4|1769.4|1768.4|1767.9|1766.9|0
1620644400000|2021-05-10 11:00:00|1768.6|1767.6|1768.6|1767.6|1769.1|1768.1|1768.4|1767.4|0
1620644700000|2021-05-10 11:05:00|1768.9|1767.9|1769.1|1768.1|1769.1|1768.1|1768.6|1767.6|0
1620645000000|2021-05-10 11:10:00|1768.9|1767.9|1769.6|1768.6|1769.6|1768.6|1768.9|1767.9|0
1620645300000|2021-05-10 11:15:00|1769.4|1768.4|1769.1|1768.1|1769.6|1768.6|1768.4|1767.4|0
1620645600000|2021-05-10 11:20:00|1769.4|1768.4|1767.4|1766.4|1769.4|1768.4|1767.4|1766.4|0
1620645900000|2021-05-10 11:25:00|1767.6|1766.6|1767.9|1766.9|1767.9|1766.9|1766.9|1765.9|0
1620646200000|2021-05-10 11:30:00|1767.6|1766.6|1768.9|1767.9|1768.9|1767.9|1767.4|1766.4|0
1620646500000|2021-05-10 11:35:00|1768.4|1767.4|1769.4|1768.4|1769.9|1768.9|1768.4|1767.4|0
1620646800000|2021-05-10 11:40:00|1769.1|1768.1|1768.6|1767.6|1769.4|1768.4|1767.9|1766.9|0
1620647100000|2021-05-10 11:45:00|1768.9|1767.9|1769.6|1768.6|1769.6|1768.6|1768.6|1767.6|0
1620647400000|2021-05-10 11:50:00|1769.4|1768.4|1770.4|1769.4|1770.6|1769.6|1769.4|1768.4|0
1620647700000|2021-05-10 11:55:00|1770.6|1769.6|1770.4|1769.4|1770.6|1769.6|1770.1|1769.1|0
1620648000000|2021-05-10 12:00:00|1770.6|1769.6|1771.1|1770.1|1771.1|1770.1|1770.4|1769.4|0
1620648300000|2021-05-10 12:05:00|1771.4|1770.4|1772.6|1771.6|1772.6|1771.6|1771.4|1770.4|0
1620648600000|2021-05-10 12:10:00|1772.4|1771.4|1773.4|1772.4|1773.9|1772.9|1772.4|1771.4|0
1620648900000|2021-05-10 12:15:00|1773.6|1772.6|1773.9|1772.9|1775.1|1774.1|1773.4|1772.4|0
1620649200000|2021-05-10 12:20:00|1774.1|1773.1|1774|1773|1774.1|1773.1|1773.1|1772.1|0
1620649500000|2021-05-10 12:25:00|1773.9|1772.9|1774.4|1773.4|1774.4|1773.4|1773.9|1772.9|0
1620649800000|2021-05-10 12:30:00|1774.5|1773.5|1775.7|1774.7|1776.1|1775.1|1774.5|1773.5|1
1620650100000|2021-05-10 12:35:00|1775.6|1774.6|1775.5|1774.5|1775.7|1774.7|1775.4|1774.4|0
1620650400000|2021-05-10 12:40:00|1775.6|1774.6|1776.1|1775.1|1776.1|1775.1|1774.9|1773.9|0
1620650700000|2021-05-10 12:45:00|1776.4|1775.4|1779.2|1778.2|1779.4|1778.4|1776.1|1775.1|0
1620651000000|2021-05-10 12:50:00|1779.1|1778.1|1777.1|1776.1|1779.1|1778.1|1776.9|1775.9|1
1620651300000|2021-05-10 12:55:00|1777|1776|1777.4|1776.4|1777.4|1776.4|1776.6|1775.6|0
1620651600000|2021-05-10 13:00:00|1777.1|1776.1|1775.9|1774.9|1777.4|1776.4|1775.6|1774.6|0
1620651900000|2021-05-10 13:05:00|1776.1|1775.1|1776.6|1775.6|1776.6|1775.6|1775.9|1774.9|0
1620652200000|2021-05-10 13:10:00|1776.9|1775.9|1776.9|1775.9|1777.9|1776.9|1776.6|1775.6|8
1620652500000|2021-05-10 13:15:00|1776.7|1775.7|1777.1|1776.1|1777.2|1776.2|1776.7|1775.7|0
1620652800000|2021-05-10 13:20:00|1776.6|1775.6|1776.6|1775.6|1776.6|1775.6|1775.9|1774.9|0
1620653100000|2021-05-10 13:25:00|1776.4|1775.4|1777.4|1776.4|1777.4|1776.4|1775.9|1774.9|0
1620653400000|2021-05-10 13:30:00|1777.1|1776.1|1777|1776|1778.1|1777.1|1776.6|1775.6|0
1620653700000|2021-05-10 13:35:00|1776.9|1775.9|1777.1|1776.1|1777.1|1776.1|1776.5|1775.5|0
1620654000000|2021-05-10 13:40:00|1777|1776|1778.7|1777.7|1778.9|1777.9|1777|1776|2
1620654300000|2021-05-10 13:45:00|1778.6|1777.6|1778.7|1777.7|1779.1|1778.1|1778.6|1777.6|0
1620654600000|2021-05-10 13:50:00|1778.6|1777.6|1775.9|1774.9|1778.7|1777.7|1775.9|1774.9|2
1620654900000|2021-05-10 13:55:00|1776.1|1775.1|1777.6|1776.6|1777.6|1776.6|1774.9|1773.9|0
1620655200000|2021-05-10 14:00:00|1777.4|1776.4|1775.4|1774.4|1777.4|1776.4|1773.9|1772.9|0
1620655500000|2021-05-10 14:05:00|1775.1|1774.1|1772.6|1771.6|1775.1|1774.1|1772.4|1771.4|0
1620655800000|2021-05-10 14:10:00|1772.5|1771.5|1773.8|1772.8|1775|1774|1772.5|1771.5|0
1620656100000|2021-05-10 14:15:00|1773.5|1772.5|1773|1772|1774|1773|1773|1772|0
1620656400000|2021-05-10 14:20:00|1772.8|1771.8|1772.8|1771.8|1773.5|1772.5|1772.5|1771.5|0
1620656700000|2021-05-10 14:25:00|1772.5|1771.5|1770.5|1769.5|1772.5|1771.5|1770.3|1769.3|0
1620657000000|2021-05-10 14:30:00|1770.8|1769.8|1771|1770|1771.3|1770.3|1770|1769|0
1620657300000|2021-05-10 14:35:00|1771.2|1770.2|1772|1771|1772.5|1771.5|1771.2|1770.2|2
1620657600000|2021-05-10 14:40:00|1772.2|1771.2|1773.4|1772.4|1773.5|1772.5|1772|1771|0
1620657900000|2021-05-10 14:45:00|1773.3|1772.3|1773.2|1772.2|1773.5|1772.5|1772.9|1771.9|0
1620658200000|2021-05-10 14:50:00|1773.3|1772.3|1772.9|1771.9|1773.7|1772.7|1772.9|1771.9|28
1620716700000|2021-05-11 07:05:00|1743.3|1742.3|1742|1741|1743.4|1742.4|1741.9|1740.9|85
1620717000000|2021-05-11 07:10:00|1741.9|1740.9|1738.9|1737.9|1741.9|1740.9|1736.8|1735.8|147
1620717300000|2021-05-11 07:15:00|1739.3|1738.3|1745.3|1744.3|1745.3|1744.3|1737.4|1736.4|0
1620717600000|2021-05-11 07:20:00|1745.4|1744.4|1744|1743|1746.3|1745.3|1742.3|1741.3|0
1620717900000|2021-05-11 07:25:00|1743.8|1742.8|1742.3|1741.3|1744|1743|1742.3|1741.3|0
1620718200000|2021-05-11 07:30:00|1742|1741|1740.5|1739.5|1742.3|1741.3|1740.3|1739.3|0
1620718500000|2021-05-11 07:35:00|1740.8|1739.8|1740.5|1739.5|1743.3|1742.3|1740.5|1739.5|0
1620718800000|2021-05-11 07:40:00|1740.2|1739.2|1736.7|1735.7|1741.2|1740.2|1736.4|1735.4|0
1620719100000|2021-05-11 07:45:00|1736.9|1735.9|1736.5|1735.5|1737.4|1736.4|1735.5|1734.5|0
1620719400000|2021-05-11 07:50:00|1736.6|1735.6|1737.1|1736.1|1737.1|1736.1|1736.1|1735.1|0
1620719700000|2021-05-11 07:55:00|1737.2|1736.2|1740.6|1739.6|1741|1740|1737.1|1736.1|3
1620720000000|2021-05-11 08:00:00|1740.4|1739.4|1736.2|1735.2|1740.5|1739.5|1736.2|1735.2|0
1620720300000|2021-05-11 08:05:00|1736|1735|1737.7|1736.7|1737.7|1736.7|1735.1|1734.1|0
1620720600000|2021-05-11 08:10:00|1738.1|1737.1|1737.4|1736.4|1738.1|1737.1|1736.1|1735.1|0
1620720900000|2021-05-11 08:15:00|1737.2|1736.2|1737.5|1736.5|1737.5|1736.5|1736|1735|0
1620721200000|2021-05-11 08:20:00|1737.4|1736.4|1736.7|1735.7|1737.7|1736.7|1736.7|1735.7|0
1620721500000|2021-05-11 08:25:00|1736.6|1735.6|1738.2|1737.2|1738.4|1737.4|1735.5|1734.5|0
1620721800000|2021-05-11 08:30:00|1738|1737|1734|1733|1738.2|1737.2|1734|1733|0
1620722100000|2021-05-11 08:35:00|1733.7|1732.7|1734.9|1733.9|1736.2|1735.2|1733.7|1732.7|0
1620722400000|2021-05-11 08:40:00|1735.2|1734.2|1735.7|1734.7|1736|1735|1734.6|1733.6|0
1620722700000|2021-05-11 08:45:00|1735.9|1734.9|1735|1734|1736.2|1735.2|1735|1734|0
1620723000000|2021-05-11 08:50:00|1735.2|1734.2|1731.5|1730.5|1735.2|1734.2|1731.5|1730.5|0
1620723300000|2021-05-11 08:55:00|1731.7|1730.7|1729.6|1728.6|1731.7|1730.7|1729.4|1728.4|54
1620723600000|2021-05-11 09:00:00|1730|1729|1732.4|1731.4|1732.4|1731.4|1729.6|1728.6|0
1620723900000|2021-05-11 09:05:00|1732.2|1731.2|1732.9|1731.9|1733.6|1732.6|1731.4|1730.4|0
1620724200000|2021-05-11 09:10:00|1732.7|1731.7|1731.9|1730.9|1733.6|1732.6|1731.9|1730.9|1
1620724500000|2021-05-11 09:15:00|1732|1731|1733.1|1732.1|1733.2|1732.2|1730.7|1729.7|0
1620724800000|2021-05-11 09:20:00|1732.9|1731.9|1732|1731|1733.1|1732.1|1731.9|1730.9|0
1620725100000|2021-05-11 09:25:00|1731.9|1730.9|1730.5|1729.5|1731.9|1730.9|1730.4|1729.4|1
1620725400000|2021-05-11 09:30:00|1730.4|1729.4|1730.4|1729.4|1731.6|1730.6|1730.4|1729.4|0
1620725700000|2021-05-11 09:35:00|1730.5|1729.5|1730.4|1729.4|1732.7|1731.7|1730.4|1729.4|0
1620726000000|2021-05-11 09:40:00|1730.5|1729.5|1730.4|1729.4|1731|1730|1729.7|1728.7|0
1620726300000|2021-05-11 09:45:00|1730.2|1729.2|1728.1|1727.1|1730.2|1729.2|1727.6|1726.6|0
1620726600000|2021-05-11 09:50:00|1728|1727|1726.6|1725.6|1728.9|1727.9|1726.6|1725.6|0
1620726900000|2021-05-11 09:55:00|1726.5|1725.5|1725.6|1724.6|1726.7|1725.7|1725.6|1724.6|0
1620727200000|2021-05-11 10:00:00|1725.9|1724.9|1724.9|1723.9|1726.2|1725.2|1724.4|1723.4|48
1620727500000|2021-05-11 10:05:00|1725|1724|1724|1723|1725|1724|1723.7|1722.7|6
1620727800000|2021-05-11 10:10:00|1723.9|1722.9|1722.7|1721.7|1724|1723|1721.2|1720.2|0
1620728100000|2021-05-11 10:15:00|1722.5|1721.5|1726.2|1725.2|1726.7|1725.7|1722.5|1721.5|0
1620728400000|2021-05-11 10:20:00|1726|1725|1726.2|1725.2|1727|1726|1725.7|1724.7|0
1620728700000|2021-05-11 10:25:00|1726|1725|1724.7|1723.7|1726|1725|1724.5|1723.5|0
1620729000000|2021-05-11 10:30:00|1724.9|1723.9|1724.7|1723.7|1725.5|1724.5|1724.7|1723.7|0
1620729300000|2021-05-11 10:35:00|1724.9|1723.9|1723.5|1722.5|1725.5|1724.5|1723.5|1722.5|0
1620729600000|2021-05-11 10:40:00|1723.4|1722.4|1722.6|1721.6|1723.5|1722.5|1721.9|1720.9|0
1620729900000|2021-05-11 10:45:00|1722.7|1721.7|1724|1723|1724|1723|1722.6|1721.6|0
1620730200000|2021-05-11 10:50:00|1723.7|1722.7|1724.7|1723.7|1724.9|1723.9|1723.4|1722.4|0
1620730500000|2021-05-11 10:55:00|1724.1|1723.1|1725.6|1724.6|1725.6|1724.6|1723.4|1722.4|0
1620730800000|2021-05-11 11:00:00|1725.4|1724.4|1725.1|1724.1|1725.6|1724.6|1724.9|1723.9|0
1620731100000|2021-05-11 11:05:00|1725.2|1724.2|1726.1|1725.1|1726.7|1725.7|1725.2|1724.2|0
1620731400000|2021-05-11 11:10:00|1726|1725|1726.4|1725.4|1727|1726|1725.6|1724.6|0
1620731700000|2021-05-11 11:15:00|1726.1|1725.1|1726|1725|1727|1726|1725.9|1724.9|0
1620732000000|2021-05-11 11:20:00|1725.9|1724.9|1725.4|1724.4|1726.4|1725.4|1725|1724|0
1620732300000|2021-05-11 11:25:00|1725.2|1724.2|1724.2|1723.2|1725.4|1724.4|1724.1|1723.1|0
1620732600000|2021-05-11 11:30:00|1724.1|1723.1|1722.6|1721.6|1724.2|1723.2|1722.6|1721.6|0
1620732900000|2021-05-11 11:35:00|1722.5|1721.5|1723.4|1722.4|1723.5|1722.5|1721.9|1720.9|0
1620733200000|2021-05-11 11:40:00|1723.3|1722.3|1724.1|1723.1|1724.1|1723.1|1723.3|1722.3|0
1620733500000|2021-05-11 11:45:00|1724.4|1723.4|1723.8|1722.8|1724.8|1723.8|1723.5|1722.5|0
1620733800000|2021-05-11 11:50:00|1723.6|1722.6|1722.1|1721.1|1723.8|1722.8|1721.8|1720.8|0
1620734100000|2021-05-11 11:55:00|1722.3|1721.3|1720.4|1719.4|1722.3|1721.3|1720.3|1719.3|0
1620734400000|2021-05-11 12:00:00|1720.1|1719.1|1720|1719|1720.4|1719.4|1719|1718|0
1620734700000|2021-05-11 12:05:00|1720.1|1719.1|1717.4|1716.4|1720.4|1719.4|1717.3|1716.3|50
1620735000000|2021-05-11 12:10:00|1717.3|1716.3|1716.5|1715.5|1717.4|1716.4|1715.9|1714.9|0
1620735300000|2021-05-11 12:15:00|1716.6|1715.6|1715.8|1714.8|1716.6|1715.6|1715.1|1714.1|0
1620735600000|2021-05-11 12:20:00|1715.5|1714.5|1714.4|1713.4|1715.5|1714.5|1713.6|1712.6|0
1620735900000|2021-05-11 12:25:00|1714.3|1713.3|1712.8|1711.8|1714.4|1713.4|1711.5|1710.5|0
1620736200000|2021-05-11 12:30:00|1712.5|1711.5|1715|1714|1715|1714|1712|1711|0
1620736500000|2021-05-11 12:35:00|1715.1|1714.1|1719.1|1718.1|1719.1|1718.1|1714.8|1713.8|0
1620736800000|2021-05-11 12:40:00|1719|1718|1717.4|1716.4|1719|1718|1716.6|1715.6|0
1620737100000|2021-05-11 12:45:00|1717.5|1716.5|1716.6|1715.6|1718.1|1717.1|1715.1|1714.1|1
1620737400000|2021-05-11 12:50:00|1716.5|1715.5|1715.9|1714.9|1716.9|1715.9|1715.8|1714.8|0
1620737700000|2021-05-11 12:55:00|1716|1715|1714.3|1713.3|1716.5|1715.5|1714.3|1713.3|0
1620738000000|2021-05-11 13:00:00|1714|1713|1713|1712|1714.5|1713.5|1713|1712|2
1620738300000|2021-05-11 13:05:00|1712.9|1711.9|1714.5|1713.5|1715.1|1714.1|1712.6|1711.6|0
1620738600000|2021-05-11 13:10:00|1714.6|1713.6|1712.9|1711.9|1715.1|1714.1|1712.8|1711.8|0
1620738900000|2021-05-11 13:15:00|1713|1712|1715.5|1714.5|1716|1715|1713|1712|0
1620739200000|2021-05-11 13:20:00|1715.6|1714.6|1713|1712|1715.8|1714.8|1712.8|1711.8|0
1620739500000|2021-05-11 13:25:00|1713.3|1712.3|1714|1713|1714.3|1713.3|1712.8|1711.8|0
1620739800000|2021-05-11 13:30:00|1713.9|1712.9|1713.5|1712.5|1717.8|1716.8|1712.3|1711.3|0
1620740100000|2021-05-11 13:35:00|1713.6|1712.6|1714.9|1713.9|1715.9|1714.9|1713.6|1712.6|0
1620740400000|2021-05-11 13:40:00|1715|1714|1719.4|1718.4|1720.3|1719.3|1714.5|1713.5|0
1620740700000|2021-05-11 13:45:00|1719.1|1718.1|1720.9|1719.9|1723|1722|1719.1|1718.1|0
1620741000000|2021-05-11 13:50:00|1720.8|1719.8|1722.4|1721.4|1722.4|1721.4|1719.6|1718.6|0
1620741300000|2021-05-11 13:55:00|1722.5|1721.5|1726.5|1725.5|1726.5|1725.5|1721.8|1720.8|52
1620741600000|2021-05-11 14:00:00|1726.8|1725.8|1728.6|1727.6|1729|1728|1725.4|1724.4|0
1620741900000|2021-05-11 14:05:00|1728.9|1727.9|1725.1|1724.1|1728.9|1727.9|1725|1724|0
1620742200000|2021-05-11 14:10:00|1725.3|1724.3|1727|1726|1727.2|1726.2|1723|1722|51
1620742500000|2021-05-11 14:15:00|1726.7|1725.7|1726.5|1725.5|1726.7|1725.7|1724.7|1723.7|50
1620742800000|2021-05-11 14:20:00|1726.7|1725.7|1726.2|1725.2|1729.5|1728.5|1726|1725|0
1620743100000|2021-05-11 14:25:00|1726|1725|1723.5|1722.5|1726.5|1725.5|1723.5|1722.5|0
1620743400000|2021-05-11 14:30:00|1723|1722|1724|1723|1724|1723|1721.5|1720.5|0
1620743700000|2021-05-11 14:35:00|1723.7|1722.7|1723|1722|1724.2|1723.2|1722|1721|0
1620744000000|2021-05-11 14:40:00|1722.7|1721.7|1726.5|1725.5|1726.7|1725.7|1722.7|1721.7|0
1620744300000|2021-05-11 14:45:00|1726|1725|1728.3|1727.3|1728.3|1727.3|1725|1724|8
1620744600000|2021-05-11 14:50:00|1728.6|1727.6|1729|1728|1729.2|1728.2|1726.5|1725.5|39
1620802800000|2021-05-12 07:00:00|1735.7|1734.7|1736.3|1735.3|1737.1|1736.1|1735.7|1734.7|0
1620803100000|2021-05-12 07:05:00|1736.5|1735.5|1736.2|1735.2|1737.8|1736.8|1731.6|1730.6|0
1620803400000|2021-05-12 07:10:00|1735.8|1734.8|1731.5|1730.5|1737.5|1736.5|1729.7|1728.7|0
1620803700000|2021-05-12 07:15:00|1731.6|1730.6|1738|1737|1739|1738|1731.5|1730.5|3
1620804000000|2021-05-12 07:20:00|1738.2|1737.2|1738.3|1737.3|1739|1738|1737.2|1736.2|0
1620804300000|2021-05-12 07:25:00|1738.5|1737.5|1740.2|1739.2|1740.2|1739.2|1737|1736|0
1620804600000|2021-05-12 07:30:00|1740.5|1739.5|1737.6|1736.6|1741|1740|1737.6|1736.6|0
1620804900000|2021-05-12 07:35:00|1737.5|1736.5|1735.1|1734.1|1737.5|1736.5|1734.3|1733.3|0
1620805200000|2021-05-12 07:40:00|1735.2|1734.2|1741.3|1740.3|1741.7|1740.7|1735.2|1734.2|0
1620805500000|2021-05-12 07:45:00|1741.2|1740.2|1742.8|1741.8|1744|1743|1741.2|1740.2|52
1620805800000|2021-05-12 07:50:00|1743.1|1742.1|1741.8|1740.8|1743.2|1742.2|1740.3|1739.3|1
1620806100000|2021-05-12 07:55:00|1741.7|1740.7|1742.3|1741.3|1743.1|1742.1|1741.3|1740.3|0
1620806400000|2021-05-12 08:00:00|1742.5|1741.5|1741.3|1740.3|1744.1|1743.1|1741.3|1740.3|0
1620806700000|2021-05-12 08:05:00|1741.1|1740.1|1740.8|1739.8|1742.3|1741.3|1739.3|1738.3|0
1620807000000|2021-05-12 08:10:00|1740.5|1739.5|1739.8|1738.8|1741|1740|1738.8|1737.8|0
1620807300000|2021-05-12 08:15:00|1739.6|1738.6|1739.1|1738.1|1739.6|1738.6|1737.8|1736.8|0
1620807600000|2021-05-12 08:20:00|1739.3|1738.3|1738.5|1737.5|1739.8|1738.8|1737.5|1736.5|1
1620807900000|2021-05-12 08:25:00|1738.4|1737.4|1739.8|1738.8|1740.3|1739.3|1737.4|1736.4|5
1620808200000|2021-05-12 08:30:00|1740|1739|1742.3|1741.3|1742.8|1741.8|1739.8|1738.8|0
1620808500000|2021-05-12 08:35:00|1742.8|1741.8|1741|1740|1742.8|1741.8|1740.5|1739.5|10
1620808800000|2021-05-12 08:40:00|1740.8|1739.8|1739.6|1738.6|1741|1740|1739.1|1738.1|0
1620809100000|2021-05-12 08:45:00|1739.8|1738.8|1738.1|1737.1|1740.3|1739.3|1737.9|1736.9|0
1620809400000|2021-05-12 08:50:00|1738.3|1737.3|1736.4|1735.4|1742.3|1741.3|1734.8|1733.8|35
1620809700000|2021-05-12 08:55:00|1736.9|1735.9|1736.8|1735.8|1737|1736|1734.3|1733.3|53
1620810000000|2021-05-12 09:00:00|1736.6|1735.6|1738|1737|1738|1737|1735|1734|0
1620810300000|2021-05-12 09:05:00|1738.3|1737.3|1738.8|1737.8|1739.5|1738.5|1737.5|1736.5|0
1620810600000|2021-05-12 09:10:00|1738.5|1737.5|1741|1740|1741|1740|1738.5|1737.5|1
1620810900000|2021-05-12 09:15:00|1741.3|1740.3|1738.8|1737.8|1742.3|1741.3|1738.8|1737.8|0
1620811200000|2021-05-12 09:20:00|1738.5|1737.5|1740.8|1739.8|1741.8|1740.8|1738.5|1737.5|0
1620811500000|2021-05-12 09:25:00|1740.5|1739.5|1741|1740|1741.5|1740.5|1739.3|1738.3|0
1620811800000|2021-05-12 09:30:00|1741.5|1740.5|1740.8|1739.8|1742|1741|1740.8|1739.8|0
1620812100000|2021-05-12 09:35:00|1741|1740|1739.3|1738.3|1741|1740|1738|1737|0
1620812400000|2021-05-12 09:40:00|1739|1738|1736.5|1735.5|1739.3|1738.3|1736|1735|0
1620812700000|2021-05-12 09:45:00|1737|1736|1736.5|1735.5|1737.3|1736.3|1736|1735|0
1620813000000|2021-05-12 09:50:00|1736.3|1735.3|1734.3|1733.3|1736.5|1735.5|1733|1732|0
1620813300000|2021-05-12 09:55:00|1734.5|1733.5|1734.8|1733.8|1734.8|1733.8|1732.8|1731.8|1
1620813600000|2021-05-12 10:00:00|1734.5|1733.5|1735.3|1734.3|1735.8|1734.8|1733.5|1732.5|0
1620813900000|2021-05-12 10:05:00|1735|1734|1735.5|1734.5|1735.8|1734.8|1734|1733|0
1620814200000|2021-05-12 10:10:00|1735.8|1734.8|1736.5|1735.5|1736.5|1735.5|1735.3|1734.3|0
1620814500000|2021-05-12 10:15:00|1737|1736|1738.8|1737.8|1738.8|1737.8|1736.5|1735.5|0
1620814800000|2021-05-12 10:20:00|1738.5|1737.5|1738.8|1737.8|1739.5|1738.5|1737.8|1736.8|0
1620815100000|2021-05-12 10:25:00|1739|1738|1738|1737|1739.3|1738.3|1737.8|1736.8|0
1620815400000|2021-05-12 10:30:00|1738.3|1737.3|1738.3|1737.3|1739.5|1738.5|1738|1737|0
1620815700000|2021-05-12 10:35:00|1738.5|1737.5|1737|1736|1738.5|1737.5|1736.5|1735.5|0
1620816000000|2021-05-12 10:40:00|1736.8|1735.8|1735.8|1734.8|1737|1736|1734.8|1733.8|0
1620816300000|2021-05-12 10:45:00|1736|1735|1736.3|1735.3|1736.3|1735.3|1735.5|1734.5|0
1620816600000|2021-05-12 10:50:00|1736|1735|1732.8|1731.8|1736|1735|1732|1731|0
1620816900000|2021-05-12 10:55:00|1733|1732|1732.8|1731.8|1733.5|1732.5|1732|1731|0
1620817200000|2021-05-12 11:00:00|1732.5|1731.5|1732.8|1731.8|1734|1733|1732|1731|0
1620817500000|2021-05-12 11:05:00|1732.5|1731.5|1732.8|1731.8|1733.5|1732.5|1732.5|1731.5|0
1620817800000|2021-05-12 11:10:00|1732.5|1731.5|1731|1730|1732.5|1731.5|1731|1730|0
1620818100000|2021-05-12 11:15:00|1731.3|1730.3|1730.8|1729.8|1731.8|1730.8|1730.3|1729.3|0
1620818400000|2021-05-12 11:20:00|1731|1730|1730.5|1729.5|1732|1731|1730.5|1729.5|0
1620818700000|2021-05-12 11:25:00|1730.8|1729.8|1731|1730|1731.3|1730.3|1730.5|1729.5|0
1620819000000|2021-05-12 11:30:00|1731.1|1730.1|1732.5|1731.5|1732.8|1731.8|1731|1730|0
1620819300000|2021-05-12 11:35:00|1732.8|1731.8|1732|1731|1732.8|1731.8|1731.5|1730.5|0
1620819600000|2021-05-12 11:40:00|1731.9|1730.9|1730.9|1729.9|1732.6|1731.6|1730.6|1729.6|0
1620819900000|2021-05-12 11:45:00|1731.1|1730.1|1730.9|1729.9|1731.6|1730.6|1730.9|1729.9|0
1620820200000|2021-05-12 11:50:00|1730.6|1729.6|1730.9|1729.9|1730.9|1729.9|1730.1|1729.1|0
1620820500000|2021-05-12 11:55:00|1731.1|1730.1|1731.1|1730.1|1731.1|1730.1|1730.4|1729.4|0
1620820800000|2021-05-12 12:00:00|1730.9|1729.9|1731.6|1730.6|1731.6|1730.6|1730.4|1729.4|0
1620821100000|2021-05-12 12:05:00|1731.4|1730.4|1730.9|1729.9|1731.6|1730.6|1730.9|1729.9|0
1620821400000|2021-05-12 12:10:00|1731|1730|1730.4|1729.4|1731.6|1730.6|1730.4|1729.4|0
1620821700000|2021-05-12 12:15:00|1730.6|1729.6|1729.2|1728.2|1730.9|1729.9|1728.9|1727.9|0
1620822000000|2021-05-12 12:20:00|1729.1|1728.1|1731.1|1730.1|1731.1|1730.1|1728.9|1727.9|0
1620822300000|2021-05-12 12:25:00|1731.4|1730.4|1730.9|1729.9|1731.6|1730.6|1730.4|1729.4|0
1620822600000|2021-05-12 12:30:00|1730.4|1729.4|1724.4|1723.4|1730.4|1729.4|1722|1721|70
1620822900000|2021-05-12 12:35:00|1724.5|1723.5|1721|1720|1727|1726|1721|1720|0
1620823200000|2021-05-12 12:40:00|1720.9|1719.9|1724.1|1723.1|1734.7|1733.7|1717.2|1716.2|51
1620823500000|2021-05-12 12:45:00|1724.2|1723.2|1723.4|1722.4|1724.7|1723.7|1722.9|1721.9|0
1620823800000|2021-05-12 12:50:00|1723.5|1722.5|1723.5|1722.5|1725.1|1724.1|1722.5|1721.5|0
1620824100000|2021-05-12 12:55:00|1723.4|1722.4|1723.6|1722.6|1724.1|1723.1|1722.1|1721.1|0
1620824400000|2021-05-12 13:00:00|1723.7|1722.7|1724.1|1723.1|1724.1|1723.1|1722.9|1721.9|0
1620824700000|2021-05-12 13:05:00|1724|1723|1722.4|1721.4|1724|1723|1722|1721|0
1620825000000|2021-05-12 13:10:00|1722.2|1721.2|1720.9|1719.9|1722.6|1721.6|1720.7|1719.7|0
1620825300000|2021-05-12 13:15:00|1720.6|1719.6|1721.2|1720.2|1721.2|1720.2|1719.2|1718.2|0
1620825600000|2021-05-12 13:20:00|1721.4|1720.4|1718.6|1717.6|1721.6|1720.6|1718.6|1717.6|0
1620825900000|2021-05-12 13:25:00|1718.4|1717.4|1719.4|1718.4|1719.6|1718.6|1718|1717|0
1620826200000|2021-05-12 13:30:00|1719|1718|1723.5|1722.5|1723.5|1722.5|1719|1718|0
1620826500000|2021-05-12 13:35:00|1723.6|1722.6|1726|1725|1726.2|1725.2|1723.5|1722.5|0
1620826800000|2021-05-12 13:40:00|1725.6|1724.6|1726.2|1725.2|1726.2|1725.2|1724|1723|2
1620827100000|2021-05-12 13:45:00|1726.1|1725.1|1726.4|1725.4|1727.1|1726.1|1725.9|1724.9|5
1620827400000|2021-05-12 13:50:00|1726.1|1725.1|1724.4|1723.4|1727.1|1726.1|1724.4|1723.4|0
1620827700000|2021-05-12 13:55:00|1724.2|1723.2|1723.4|1722.4|1724.6|1723.6|1722.6|1721.6|0
1620828000000|2021-05-12 14:00:00|1723.6|1722.6|1722.9|1721.9|1723.6|1722.6|1721.1|1720.1|4
1620828300000|2021-05-12 14:05:00|1723.1|1722.1|1723.4|1722.4|1723.9|1722.9|1722.9|1721.9|0
1620828600000|2021-05-12 14:10:00|1723|1722|1723|1722|1723|1722|1721.5|1720.5|0
1620828900000|2021-05-12 14:15:00|1723.2|1722.2|1724.2|1723.2|1724.2|1723.2|1722.7|1721.7|0
1620829200000|2021-05-12 14:20:00|1724.5|1723.5|1724.2|1723.2|1725.2|1724.2|1723.7|1722.7|0
1620829500000|2021-05-12 14:25:00|1724|1723|1723.4|1722.4|1724.7|1723.7|1723.4|1722.4|0
1620829800000|2021-05-12 14:30:00|1723.2|1722.2|1723.1|1722.1|1723.4|1722.4|1722.2|1721.2|0
1620830100000|2021-05-12 14:35:00|1723.2|1722.2|1722.5|1721.5|1723.4|1722.4|1722.2|1721.2|0
1620830400000|2021-05-12 14:40:00|1722.2|1721.2|1721.5|1720.5|1722.2|1721.2|1721|1720|0
1620830700000|2021-05-12 14:45:00|1721.2|1720.2|1720.7|1719.7|1721.7|1720.7|1720.7|1719.7|0
1620831000000|2021-05-12 14:50:00|1720.5|1719.5|1717.2|1716.2|1720.5|1719.5|1717.2|1716.2|6
1621235100000|2021-05-17 07:05:00|1739|1738|1735.9|1734.9|1739|1738|1735.2|1734.2|116
1621235400000|2021-05-17 07:10:00|1736|1735|1735.9|1734.9|1737.1|1736.1|1732|1731|58
1621235700000|2021-05-17 07:15:00|1735.1|1734.1|1726.6|1725.6|1735.2|1734.2|1724.9|1723.9|59
1621236000000|2021-05-17 07:20:00|1726.9|1725.9|1728.7|1727.7|1729.7|1728.7|1726.5|1725.5|0
1621236300000|2021-05-17 07:25:00|1728.6|1727.6|1728.2|1727.2|1730.5|1729.5|1728.2|1727.2|0
1621236600000|2021-05-17 07:30:00|1728.1|1727.1|1724|1723|1728.5|1727.5|1723.5|1722.5|0
1621236900000|2021-05-17 07:35:00|1724.2|1723.2|1723.6|1722.6|1726.7|1725.7|1723.5|1722.5|0
1621237200000|2021-05-17 07:40:00|1723.8|1722.8|1723.3|1722.3|1725.6|1724.6|1723.2|1722.2|0
1621237500000|2021-05-17 07:45:00|1723.2|1722.2|1724.7|1723.7|1726|1725|1722.7|1721.7|0
1621237800000|2021-05-17 07:50:00|1724.8|1723.8|1723.6|1722.6|1726.2|1725.2|1722.5|1721.5|0
1621238100000|2021-05-17 07:55:00|1723.8|1722.8|1723.7|1722.7|1725|1724|1722.7|1721.7|0
1621238400000|2021-05-17 08:00:00|1723.6|1722.6|1726.5|1725.5|1726.5|1725.5|1723.3|1722.3|0
1621238700000|2021-05-17 08:05:00|1726.6|1725.6|1730|1729|1730|1729|1726.6|1725.6|0
1621239000000|2021-05-17 08:10:00|1730.1|1729.1|1730.5|1729.5|1730.8|1729.8|1730.1|1729.1|0
1621239300000|2021-05-17 08:15:00|1730.3|1729.3|1731.1|1730.1|1732.8|1731.8|1729.6|1728.6|55
1621239600000|2021-05-17 08:20:00|1731|1730|1732.2|1731.2|1733.3|1732.3|1730.6|1729.6|0
1621239900000|2021-05-17 08:25:00|1732.3|1731.3|1731.8|1730.8|1732.5|1731.5|1730.2|1729.2|1
1621240200000|2021-05-17 08:30:00|1731.7|1730.7|1730.2|1729.2|1731.7|1730.7|1730.1|1729.1|0
1621240500000|2021-05-17 08:35:00|1730.1|1729.1|1731.7|1730.7|1734|1733|1729.7|1728.7|0
1621240800000|2021-05-17 08:40:00|1731.6|1730.6|1732.7|1731.7|1733.7|1732.7|1731|1730|0
1621241100000|2021-05-17 08:45:00|1732.8|1731.8|1736.6|1735.6|1780.7|1779.7|1732.7|1731.7|0
1621241400000|2021-05-17 08:50:00|1736.8|1735.8|1735|1734|1737.3|1736.3|1734.8|1733.8|25
1621241700000|2021-05-17 08:55:00|1732.2|1731.2|1737|1736|1782.7|1781.7|1732.2|1731.2|1
1621242000000|2021-05-17 09:00:00|1737.1|1736.1|1737.8|1736.8|1738.8|1737.8|1737.1|1736.1|0
1621242300000|2021-05-17 09:05:00|1738.1|1737.1|1738.1|1737.1|1738.3|1737.3|1737.3|1736.3|0
1621242600000|2021-05-17 09:10:00|1738.3|1737.3|1736.1|1735.1|1738.6|1737.6|1735.8|1734.8|0
1621242900000|2021-05-17 09:15:00|1735.8|1734.8|1736.8|1735.8|1738.3|1737.3|1735.8|1734.8|0
1621243200000|2021-05-17 09:20:00|1736.6|1735.6|1739.3|1738.3|1740.3|1739.3|1736.1|1735.1|5
1621243500000|2021-05-17 09:25:00|1739.5|1738.5|1739.2|1738.2|1739.7|1738.7|1738.2|1737.2|0
1621243800000|2021-05-17 09:30:00|1739.1|1738.1|1740.8|1739.8|1741.6|1740.6|1738.5|1737.5|1
1621244100000|2021-05-17 09:35:00|1741.1|1740.1|1739.1|1738.1|1741.8|1740.8|1739.1|1738.1|0
1621244400000|2021-05-17 09:40:00|1739|1738|1738.5|1737.5|1739.1|1738.1|1737.3|1736.3|0
1621244700000|2021-05-17 09:45:00|1738.6|1737.6|1739.7|1738.7|1739.8|1738.8|1738.2|1737.2|0
1621245000000|2021-05-17 09:50:00|1739.8|1738.8|1738|1737|1740.3|1739.3|1738|1737|0
1621245300000|2021-05-17 09:55:00|1737.8|1736.8|1737.5|1736.5|1738.2|1737.2|1737.5|1736.5|138
1621245600000|2021-05-17 10:00:00|1737.6|1736.6|1737.7|1736.7|1738.2|1737.2|1737.2|1736.2|0
1621245900000|2021-05-17 10:05:00|1738|1737|1739|1738|1739.5|1738.5|1737.7|1736.7|0
1621246200000|2021-05-17 10:10:00|1739.1|1738.1|1738.6|1737.6|1740.3|1739.3|1738.5|1737.5|1
1621246500000|2021-05-17 10:15:00|1738.7|1737.7|1736.8|1735.8|1738.7|1737.7|1736.8|1735.8|0
1621246800000|2021-05-17 10:20:00|1737|1736|1737.1|1736.1|1737.5|1736.5|1736|1735|0
1621247100000|2021-05-17 10:25:00|1737|1736|1737.2|1736.2|1737.7|1736.7|1736.7|1735.7|0
1621247400000|2021-05-17 10:30:00|1737.3|1736.3|1738.3|1737.3|1738.7|1737.7|1737|1736|0
1621247700000|2021-05-17 10:35:00|1738.6|1737.6|1736.3|1735.3|1738.6|1737.6|1735.7|1734.7|0
1621248000000|2021-05-17 10:40:00|1736.5|1735.5|1736.7|1735.7|1736.7|1735.7|1735.6|1734.6|1
1621248300000|2021-05-17 10:45:00|1737|1736|1737.6|1736.6|1738.8|1737.8|1737|1736|0
1621248600000|2021-05-17 10:50:00|1737.5|1736.5|1736.2|1735.2|1737.6|1736.6|1735.8|1734.8|0
1621248900000|2021-05-17 10:55:00|1736.3|1735.3|1736.5|1735.5|1737.1|1736.1|1735.8|1734.8|0
1621249200000|2021-05-17 11:00:00|1736.6|1735.6|1737.3|1736.3|1739.3|1738.3|1736.1|1735.1|0
1621249500000|2021-05-17 11:05:00|1737.1|1736.1|1739.3|1738.3|1739.3|1738.3|1737|1736|0
1621249800000|2021-05-17 11:10:00|1739.1|1738.1|1737.8|1736.8|1739.1|1738.1|1737.5|1736.5|0
1621250100000|2021-05-17 11:15:00|1737.7|1736.7|1739|1738|1739|1738|1737.7|1736.7|0
1621250400000|2021-05-17 11:20:00|1738.7|1737.7|1736|1735|1738.7|1737.7|1735.8|1734.8|0
1621250700000|2021-05-17 11:25:00|1735.8|1734.8|1737.5|1736.5|1737.7|1736.7|1735|1734|0
1621251000000|2021-05-17 11:30:00|1737.2|1736.2|1736|1735|1737.2|1736.2|1735.3|1734.3|0
1621251300000|2021-05-17 11:35:00|1736.1|1735.1|1737|1736|1738|1737|1736.1|1735.1|1
1621251600000|2021-05-17 11:40:00|1737.2|1736.2|1737.5|1736.5|1737.7|1736.7|1736.2|1735.2|0
1621251900000|2021-05-17 11:45:00|1736.9|1735.9|1736.1|1735.1|1737.2|1736.2|1735.9|1734.9|20
1621252200000|2021-05-17 11:50:00|1735.9|1734.9|1735.6|1734.6|1736.1|1735.1|1734.6|1733.6|0
1621252500000|2021-05-17 11:55:00|1735.5|1734.5|1736.6|1735.6|1738|1737|1735.4|1734.4|5
1621252800000|2021-05-17 12:00:00|1736.5|1735.5|1735.7|1734.7|1736.7|1735.7|1735.5|1734.5|54
1621253100000|2021-05-17 12:05:00|1735.5|1734.5|1734.2|1733.2|1735.5|1734.5|1734.2|1733.2|0
1621253400000|2021-05-17 12:10:00|1734.4|1733.4|1733.9|1732.9|1735.1|1734.1|1733|1732|0
1621253700000|2021-05-17 12:15:00|1734.1|1733.1|1734.4|1733.4|1734.5|1733.5|1733.9|1732.9|0
1621254000000|2021-05-17 12:20:00|1734.5|1733.5|1736.5|1735.5|1737.2|1736.2|1734.2|1733.2|57
1621254300000|2021-05-17 12:25:00|1736.1|1735.1|1734.1|1733.1|1736.6|1735.6|1734.1|1733.1|39
1621254600000|2021-05-17 12:30:00|1734.6|1733.6|1733.4|1732.4|1734.6|1733.6|1733.4|1732.4|0
1621254900000|2021-05-17 12:35:00|1733.5|1732.5|1735.1|1734.1|1735.6|1734.6|1733.5|1732.5|0
1621255200000|2021-05-17 12:40:00|1734.9|1733.9|1735.9|1734.9|1736.5|1735.5|1734.1|1733.1|7
1621255500000|2021-05-17 12:45:00|1735.6|1734.6|1736.6|1735.6|1736.9|1735.9|1735.4|1734.4|0
1621255800000|2021-05-17 12:50:00|1736.9|1735.9|1736.9|1735.9|1737.6|1736.6|1736.1|1735.1|10
1621256100000|2021-05-17 12:55:00|1736.6|1735.6|1737.6|1736.6|1738.4|1737.4|1736.4|1735.4|0
1621256400000|2021-05-17 13:00:00|1737.7|1736.7|1739.2|1738.2|1739.5|1738.5|1737.5|1736.5|58
1621256700000|2021-05-17 13:05:00|1739|1738|1740.2|1739.2|1740.4|1739.4|1737.6|1736.6|1
1621257000000|2021-05-17 13:10:00|1739.9|1738.9|1741.2|1740.2|1741.4|1740.4|1738.4|1737.4|0
1621257300000|2021-05-17 13:15:00|1741|1740|1740|1739|1741.5|1740.5|1739.6|1738.6|0
1621257600000|2021-05-17 13:20:00|1739.9|1738.9|1738.6|1737.6|1739.9|1738.9|1738.2|1737.2|0
1621257900000|2021-05-17 13:25:00|1738.4|1737.4|1740.4|1739.4|1740.5|1739.5|1738.1|1737.1|0
1621258200000|2021-05-17 13:30:00|1740.2|1739.2|1744.6|1743.6|1744.6|1743.6|1739.7|1738.7|74
1621258500000|2021-05-17 13:35:00|1744.5|1743.5|1747.2|1746.2|1747.6|1746.6|1743.5|1742.5|0
1621258800000|2021-05-17 13:40:00|1747.1|1746.1|1745.9|1744.9|1747.1|1746.1|1743.4|1742.4|0
1621259100000|2021-05-17 13:45:00|1746|1745|1743.7|1742.7|1746.1|1745.1|1742.9|1741.9|0
1621259400000|2021-05-17 13:50:00|1743.6|1742.6|1745.4|1744.4|1745.5|1744.5|1743.4|1742.4|0
1621259700000|2021-05-17 13:55:00|1745.5|1744.5|1744|1743|1747.9|1746.9|1744|1743|0
1621260000000|2021-05-17 14:00:00|1744.1|1743.1|1746.1|1745.1|1747.1|1746.1|1743.9|1742.9|0
1621260300000|2021-05-17 14:05:00|1746.2|1745.2|1745.6|1744.6|1746.7|1745.7|1745.1|1744.1|0
1621260600000|2021-05-17 14:10:00|1745.5|1744.5|1745.7|1744.7|1747.5|1746.5|1745.2|1744.2|0
1621260900000|2021-05-17 14:15:00|1745.4|1744.4|1746.7|1745.7|1747.4|1746.4|1744.4|1743.4|55
1621261200000|2021-05-17 14:20:00|1746.5|1745.5|1748.8|1747.8|1749.1|1748.1|1746.2|1745.2|4
1621261500000|2021-05-17 14:25:00|1748.7|1747.7|1744.3|1743.3|1748.7|1747.7|1744.3|1743.3|0
1621261800000|2021-05-17 14:30:00|1744.4|1743.4|1742.2|1741.2|1745|1744|1741.7|1740.7|17
1621262100000|2021-05-17 14:35:00|1742|1741|1741.8|1740.8|1743|1742|1741|1740|1
1621262400000|2021-05-17 14:40:00|1741.5|1740.5|1742|1741|1743|1742|1741.3|1740.3|0
1621262700000|2021-05-17 14:45:00|1742.2|1741.2|1743.2|1742.2|1743.2|1742.2|1741|1740|4
1621263000000|2021-05-17 14:50:00|1743.3|1742.3|1743.8|1742.8|1744.5|1743.5|1742.2|1741.2|184
1621321200000|2021-05-18 07:00:00|1751|1750|1751.4|1750.4|1753.7|1752.7|1750|1749|118
1621321500000|2021-05-18 07:05:00|1751.9|1750.9|1755.8|1754.8|1757.3|1756.3|1750.4|1749.4|173
1621321800000|2021-05-18 07:10:00|1755.7|1754.7|1753.7|1752.7|1757.5|1756.5|1753.4|1752.4|0
1621322100000|2021-05-18 07:15:00|1753.8|1752.8|1758.4|1757.4|1759|1758|1753.8|1752.8|0
1621322400000|2021-05-18 07:20:00|1758.7|1757.7|1760.3|1759.3|1761|1760|1758.7|1757.7|0
1621322700000|2021-05-18 07:25:00|1760.4|1759.4|1761.7|1760.7|1761.9|1760.9|1759.7|1758.7|0
1621323000000|2021-05-18 07:30:00|1761.8|1760.8|1761.8|1760.8|1762.9|1761.9|1759.8|1758.8|0
1621323300000|2021-05-18 07:35:00|1761.7|1760.7|1763.2|1762.2|1763.3|1762.3|1760.4|1759.4|0
1621323600000|2021-05-18 07:40:00|1763.4|1762.4|1763.4|1762.4|1764.7|1763.7|1761.3|1760.3|50
1621323900000|2021-05-18 07:45:00|1763.2|1762.2|1760.6|1759.6|1763.4|1762.4|1759.9|1758.9|0
1621324200000|2021-05-18 07:50:00|1760.2|1759.2|1756.2|1755.2|1760.8|1759.8|1755.2|1754.2|3
1621324500000|2021-05-18 07:55:00|1756|1755|1760|1759|1760.2|1759.2|1756|1755|0
1621324800000|2021-05-18 08:00:00|1759.7|1758.7|1760.2|1759.2|1760.5|1759.5|1758.2|1757.2|0
1621325100000|2021-05-18 08:05:00|1760.1|1759.1|1757.2|1756.2|1760.1|1759.1|1757.2|1756.2|0
1621325400000|2021-05-18 08:10:00|1757.1|1756.1|1755.2|1754.2|1757.1|1756.1|1754.7|1753.7|0
1621325700000|2021-05-18 08:15:00|1755.5|1754.5|1756|1755|1756.7|1755.7|1754.7|1753.7|0
1621326000000|2021-05-18 08:20:00|1756.2|1755.2|1756.7|1755.7|1757.5|1756.5|1755.2|1754.2|0
1621326300000|2021-05-18 08:25:00|1757|1756|1755.2|1754.2|1757|1756|1755.2|1754.2|0
1621326600000|2021-05-18 08:30:00|1755|1754|1756|1755|1756.2|1755.2|1754.5|1753.5|0
1621326900000|2021-05-18 08:35:00|1755.7|1754.7|1754|1753|1756|1755|1754|1753|0
1621327200000|2021-05-18 08:40:00|1754.2|1753.2|1755.5|1754.5|1755.7|1754.7|1753.5|1752.5|0
1621327500000|2021-05-18 08:45:00|1755.7|1754.7|1755|1754|1756.2|1755.2|1754.5|1753.5|1
1621327800000|2021-05-18 08:50:00|1754.7|1753.7|1754|1753|1755.5|1754.5|1754|1753|0
1621328100000|2021-05-18 08:55:00|1753.7|1752.7|1753.2|1752.2|1754|1753|1753|1752|0
1621328400000|2021-05-18 09:00:00|1753.5|1752.5|1754.7|1753.7|1755|1754|1753.5|1752.5|0
1621328700000|2021-05-18 09:05:00|1755|1754|1754|1753|1755.5|1754.5|1753.7|1752.7|0
1621329000000|2021-05-18 09:10:00|1753.7|1752.7|1755.5|1754.5|1755.7|1754.7|1753.7|1752.7|0
1621329300000|2021-05-18 09:15:00|1755.7|1754.7|1756.2|1755.2|1756.7|1755.7|1755.5|1754.5|0
1621329600000|2021-05-18 09:20:00|1756.5|1755.5|1757|1756|1757|1756|1755.7|1754.7|0
1621329900000|2021-05-18 09:25:00|1756.7|1755.7|1756.7|1755.7|1757.7|1756.7|1756.4|1755.4|0
1621330200000|2021-05-18 09:30:00|1757.5|1756.5|1756.7|1755.7|1758.5|1757.5|1756.7|1755.7|0
1621330500000|2021-05-18 09:35:00|1757|1756|1755.5|1754.5|1757.2|1756.2|1755.2|1754.2|0
1621330800000|2021-05-18 09:40:00|1755.2|1754.2|1754.7|1753.7|1756|1755|1754.5|1753.5|0
1621331100000|2021-05-18 09:45:00|1754.5|1753.5|1756.1|1755.1|1756.4|1755.4|1754|1753|0
1621331400000|2021-05-18 09:50:00|1756.2|1755.2|1759.1|1758.1|1759.1|1758.1|1756.1|1755.1|0
1621331700000|2021-05-18 09:55:00|1759.4|1758.4|1760.9|1759.9|1760.9|1759.9|1759.1|1758.1|0
1621332000000|2021-05-18 10:00:00|1761.1|1760.1|1760.1|1759.1|1761.1|1760.1|1759.1|1758.1|50
1621332300000|2021-05-18 10:05:00|1759.9|1758.9|1760.9|1759.9|1761.6|1760.6|1759.6|1758.6|0
1621332600000|2021-05-18 10:10:00|1760.6|1759.6|1760.4|1759.4|1760.9|1759.9|1760.4|1759.4|0
1621332900000|2021-05-18 10:15:00|1760.6|1759.6|1760.1|1759.1|1760.9|1759.9|1759.4|1758.4|0
1621333200000|2021-05-18 10:20:00|1760.4|1759.4|1761.6|1760.6|1761.9|1760.9|1760.1|1759.1|8
1621333500000|2021-05-18 10:25:00|1761.9|1760.9|1761.9|1760.9|1762.1|1761.1|1761.1|1760.1|50
1621333800000|2021-05-18 10:30:00|1762.1|1761.1|1761.4|1760.4|1762.1|1761.1|1760.9|1759.9|0
1621334100000|2021-05-18 10:35:00|1761.1|1760.1|1761.4|1760.4|1762.6|1761.6|1760.6|1759.6|51
1621334400000|2021-05-18 10:40:00|1761.6|1760.6|1760.6|1759.6|1762.1|1761.1|1760.4|1759.4|0
1621334700000|2021-05-18 10:45:00|1760.5|1759.5|1761.9|1760.9|1762.1|1761.1|1760.5|1759.5|0
1621335000000|2021-05-18 10:50:00|1762.1|1761.1|1761.9|1760.9|1762.1|1761.1|1761.4|1760.4|0
1621335300000|2021-05-18 10:55:00|1761.6|1760.6|1761.1|1760.1|1761.9|1760.9|1761.1|1760.1|0
1621335600000|2021-05-18 11:00:00|1761.4|1760.4|1762.7|1761.7|1762.9|1761.9|1761.1|1760.1|0
1621335900000|2021-05-18 11:05:00|1762.6|1761.6|1761.7|1760.7|1762.9|1761.9|1761.5|1760.5|1
1621336200000|2021-05-18 11:10:00|1761.9|1760.9|1761.4|1760.4|1761.9|1760.9|1761.1|1760.1|0
1621336500000|2021-05-18 11:15:00|1761.5|1760.5|1761.9|1760.9|1761.9|1760.9|1761.5|1760.5|50
1621336800000|2021-05-18 11:20:00|1761.7|1760.7|1762.9|1761.9|1763.1|1762.1|1761.7|1760.7|130
1621337100000|2021-05-18 11:25:00|1762.6|1761.6|1761.9|1760.9|1762.9|1761.9|1760.6|1759.6|10
1621337400000|2021-05-18 11:30:00|1762.1|1761.1|1762.6|1761.6|1762.9|1761.9|1761.9|1760.9|0
1621337700000|2021-05-18 11:35:00|1762.9|1761.9|1763.7|1762.7|1764.1|1763.1|1762.9|1761.9|30
1621338000000|2021-05-18 11:40:00|1763.5|1762.5|1764.9|1763.9|1765|1764|1763.5|1762.5|49
1621338300000|2021-05-18 11:45:00|1764.7|1763.7|1766.2|1765.2|1766.4|1765.4|1764.7|1763.7|0
1621338600000|2021-05-18 11:50:00|1766.4|1765.4|1766.7|1765.7|1767.2|1766.2|1765.9|1764.9|0
1621338900000|2021-05-18 11:55:00|1766.9|1765.9|1767.2|1766.2|1767.4|1766.4|1765.5|1764.5|58
1621339200000|2021-05-18 12:00:00|1767.4|1766.4|1765.4|1764.4|1767.7|1766.7|1765.4|1764.4|4
1621339500000|2021-05-18 12:05:00|1766.8|1765.8|1767.8|1766.8|1768.2|1767.2|1766.7|1765.7|4
1621339800000|2021-05-18 12:10:00|1768|1767|1768|1767|1768.3|1767.3|1767.7|1766.7|0
1621340100000|2021-05-18 12:15:00|1767.8|1766.8|1762.3|1761.3|1767.8|1766.8|1762.3|1761.3|0
1621340400000|2021-05-18 12:20:00|1762.5|1761.5|1761.4|1760.4|1763.2|1762.2|1761.2|1760.2|0
1621340700000|2021-05-18 12:25:00|1761.7|1760.7|1761.2|1760.2|1761.7|1760.7|1760|1759|0
1621341000000|2021-05-18 12:30:00|1761|1760|1759.7|1758.7|1762|1761|1759.5|1758.5|0
1621341300000|2021-05-18 12:35:00|1759.9|1758.9|1758.8|1757.8|1761|1760|1758|1757|0
1621341600000|2021-05-18 12:40:00|1759|1758|1757|1756|1759.5|1758.5|1756.9|1755.9|0
1621341900000|2021-05-18 12:45:00|1756.9|1755.9|1756|1755|1757.2|1756.2|1755.4|1754.4|0
1621342200000|2021-05-18 12:50:00|1755.8|1754.8|1752.8|1751.8|1756.3|1755.3|1752.8|1751.8|108
1621342500000|2021-05-18 12:55:00|1752.9|1751.9|1753.7|1752.7|1754.8|1753.8|1751.8|1750.8|0
1621342800000|2021-05-18 13:00:00|1753.8|1752.8|1754.3|1753.3|1755.9|1754.9|1753.3|1752.3|0
1621343100000|2021-05-18 13:05:00|1754.4|1753.4|1754.8|1753.8|1755.2|1754.2|1753.5|1752.5|0
1621343400000|2021-05-18 13:10:00|1754.5|1753.5|1755.2|1754.2|1755.2|1754.2|1753.3|1752.3|0
1621343700000|2021-05-18 13:15:00|1755|1754|1755.8|1754.8|1756.7|1755.7|1754.8|1753.8|0
1621344000000|2021-05-18 13:20:00|1755.5|1754.5|1754.4|1753.4|1757.3|1756.3|1754.4|1753.4|0
1621344300000|2021-05-18 13:25:00|1754.5|1753.5|1755.2|1754.2|1755.5|1754.5|1754.4|1753.4|0
1621344600000|2021-05-18 13:30:00|1755.5|1754.5|1753.7|1752.7|1756.7|1755.7|1753.7|1752.7|0
1621344900000|2021-05-18 13:35:00|1753.8|1752.8|1755.2|1754.2|1758.2|1757.2|1753.7|1752.7|0
1621345200000|2021-05-18 13:40:00|1754.8|1753.8|1755.5|1754.5|1755.9|1754.9|1754|1753|0
1621345500000|2021-05-18 13:45:00|1755.8|1754.8|1756.5|1755.5|1757.3|1756.3|1754.3|1753.3|0
1621345800000|2021-05-18 13:50:00|1756.3|1755.3|1755.8|1754.8|1756.7|1755.7|1755.5|1754.5|0
1621346100000|2021-05-18 13:55:00|1755.5|1754.5|1756.8|1755.8|1756.9|1755.9|1754.8|1753.8|50
1621346400000|2021-05-18 14:00:00|1756.7|1755.7|1753.7|1752.7|1756.7|1755.7|1752.7|1751.7|0
1621346700000|2021-05-18 14:05:00|1753.5|1752.5|1755.3|1754.3|1755.9|1754.9|1752.9|1751.9|0
1621347000000|2021-05-18 14:10:00|1755.2|1754.2|1755.3|1754.3|1756.1|1755.1|1755.1|1754.1|50
1621347300000|2021-05-18 14:15:00|1755.5|1754.5|1757.3|1756.3|1757.3|1756.3|1755.5|1754.5|0
1621347600000|2021-05-18 14:20:00|1757.1|1756.1|1758.1|1757.1|1758.2|1757.2|1757|1756|100
1621347900000|2021-05-18 14:25:00|1757.8|1756.8|1757.8|1756.8|1758.5|1757.5|1757|1756|0
1621348200000|2021-05-18 14:30:00|1757.7|1756.7|1757.6|1756.6|1758.8|1757.8|1757|1756|198
1621348500000|2021-05-18 14:35:00|1757.8|1756.8|1758.3|1757.3|1759.1|1758.1|1757.7|1756.7|0
1621348800000|2021-05-18 14:40:00|1758.5|1757.5|1758.1|1757.1|1758.8|1757.8|1757.6|1756.6|0
1621349100000|2021-05-18 14:45:00|1757.8|1756.8|1754.7|1753.7|1758.1|1757.1|1754.6|1753.6|0
1621349400000|2021-05-18 14:50:00|1754.8|1753.8|1755.5|1754.5|1756.8|1755.8|1754.7|1753.7|3
1621408200000|2021-05-19 07:10:00|1737.3|1736.3|1739.5|1738.5|1741.5|1740.5|1737.1|1736.1|0
1621408500000|2021-05-19 07:15:00|1739.6|1738.6|1743.6|1742.6|1743.6|1742.6|1739.5|1738.5|0
1621408800000|2021-05-19 07:20:00|1743.5|1742.5|1747.3|1746.3|1747.3|1746.3|1741.8|1740.8|0
1621409100000|2021-05-19 07:25:00|1747.6|1746.6|1743.7|1742.7|1747.6|1746.6|1743.7|1742.7|1
1621409400000|2021-05-19 07:30:00|1743.6|1742.6|1740.1|1739.1|1743.6|1742.6|1739.8|1738.8|0
1621409700000|2021-05-19 07:35:00|1740|1739|1739.2|1738.2|1740.1|1739.1|1736.8|1735.8|0
1621410000000|2021-05-19 07:40:00|1739.6|1738.6|1745.1|1744.1|1745.1|1744.1|1739.6|1738.6|0
1621410300000|2021-05-19 07:45:00|1745|1744|1745.8|1744.8|1746.5|1745.5|1744.3|1743.3|0
1621410600000|2021-05-19 07:50:00|1745.7|1744.7|1741.7|1740.7|1745.7|1744.7|1741.7|1740.7|0
1621410900000|2021-05-19 07:55:00|1741.8|1740.8|1744.6|1743.6|1745.1|1744.1|1741.8|1740.8|1
1621411200000|2021-05-19 08:00:00|1744.8|1743.8|1744.6|1743.6|1745.8|1744.8|1743.1|1742.1|300
1621411500000|2021-05-19 08:05:00|1744.8|1743.8|1747|1746|1748.1|1747.1|1744.8|1743.8|0
1621411800000|2021-05-19 08:10:00|1746.8|1745.8|1746.1|1745.1|1748.8|1747.8|1746|1745|0
1621412100000|2021-05-19 08:15:00|1746|1745|1743.8|1742.8|1746|1745|1743.1|1742.1|0
1621412400000|2021-05-19 08:20:00|1743.6|1742.6|1741.8|1740.8|1743.6|1742.6|1740.6|1739.6|0
1621412700000|2021-05-19 08:25:00|1742.1|1741.1|1741.6|1740.6|1742.3|1741.3|1740.1|1739.1|0
1621413000000|2021-05-19 08:30:00|1741.8|1740.8|1743.1|1742.1|1743.6|1742.6|1741.8|1740.8|0
1621413300000|2021-05-19 08:35:00|1743.3|1742.3|1744.7|1743.7|1745.5|1744.5|1742.8|1741.8|0
1621413600000|2021-05-19 08:40:00|1744.3|1743.3|1744.7|1743.7|1745.7|1744.7|1744.3|1743.3|1
1621413900000|2021-05-19 08:45:00|1745|1744|1745.7|1744.7|1745.7|1744.7|1745|1744|0
1621414200000|2021-05-19 08:50:00|1746|1745|1746|1745|1746|1745|1744.2|1743.2|0
1621414500000|2021-05-19 08:55:00|1745.8|1744.8|1745|1744|1746.5|1745.5|1745|1744|0
1621414800000|2021-05-19 09:00:00|1745.2|1744.2|1747.3|1746.3|1747.5|1746.5|1745|1744|50
1621415100000|2021-05-19 09:05:00|1747.2|1746.2|1749|1748|1749.5|1748.5|1747.2|1746.2|0
1621415400000|2021-05-19 09:10:00|1748.7|1747.7|1745.7|1744.7|1748.8|1747.8|1745.7|1744.7|0
1621415700000|2021-05-19 09:15:00|1745.8|1744.8|1747.1|1746.1|1747.1|1746.1|1745.2|1744.2|0
1621416000000|2021-05-19 09:20:00|1747|1746|1747|1746|1749.3|1748.3|1747|1746|0
1621416300000|2021-05-19 09:25:00|1747.1|1746.1|1747.8|1746.8|1749.3|1748.3|1747.1|1746.1|0
1621416600000|2021-05-19 09:30:00|1747.6|1746.6|1748.2|1747.2|1748.3|1747.3|1747|1746|0
1621416900000|2021-05-19 09:35:00|1748.3|1747.3|1750.1|1749.1|1750.2|1749.2|1748.1|1747.1|0
1621417200000|2021-05-19 09:40:00|1750|1749|1749.2|1748.2|1750.3|1749.3|1749.2|1748.2|0
1621417500000|2021-05-19 09:45:00|1749.3|1748.3|1748.1|1747.1|1749.3|1748.3|1747.3|1746.3|0
1621417800000|2021-05-19 09:50:00|1748.2|1747.2|1747|1746|1748.8|1747.8|1747|1746|5
1621418100000|2021-05-19 09:55:00|1746.7|1745.7|1745.7|1744.7|1747.1|1746.1|1745.5|1744.5|0
1621418400000|2021-05-19 10:00:00|1745.8|1744.8|1747.2|1746.2|1747.8|1746.8|1745.8|1744.8|0
1621418700000|2021-05-19 10:05:00|1747.3|1746.3|1747.5|1746.5|1748.6|1747.6|1747.3|1746.3|5
1621419000000|2021-05-19 10:10:00|1747.3|1746.3|1748|1747|1748.8|1747.8|1747.3|1746.3|0
1621419300000|2021-05-19 10:15:00|1748.2|1747.2|1748.5|1747.5|1748.6|1747.6|1747.3|1746.3|0
1621419600000|2021-05-19 10:20:00|1748.3|1747.3|1750.1|1749.1|1751.2|1750.2|1748.3|1747.3|50
1621419900000|2021-05-19 10:25:00|1750|1749|1751.1|1750.1|1752.1|1751.1|1749.1|1748.1|0
1621420200000|2021-05-19 10:30:00|1750.8|1749.8|1751.7|1750.7|1752|1751|1750.3|1749.3|0
1621420500000|2021-05-19 10:35:00|1751.5|1750.5|1750.8|1749.8|1751.5|1750.5|1749.8|1748.8|0
1621420800000|2021-05-19 10:40:00|1750.6|1749.6|1749.6|1748.6|1750.6|1749.6|1749.3|1748.3|45
1621421100000|2021-05-19 10:45:00|1749.7|1748.7|1749.6|1748.6|1750.3|1749.3|1749.3|1748.3|5
1621421400000|2021-05-19 10:50:00|1749.7|1748.7|1749.6|1748.6|1750.8|1749.8|1749.3|1748.3|0
1621421700000|2021-05-19 10:55:00|1749.3|1748.3|1750.2|1749.2|1750.3|1749.3|1748.1|1747.1|0
1621422000000|2021-05-19 11:00:00|1750.1|1749.1|1749.6|1748.6|1750.5|1749.5|1749.3|1748.3|31
1621422300000|2021-05-19 11:05:00|1749.3|1748.3|1747.3|1746.3|1749.8|1748.8|1746.8|1745.8|83
1621422600000|2021-05-19 11:10:00|1747.2|1746.2|1749.1|1748.1|1749.3|1748.3|1747.2|1746.2|0
1621422900000|2021-05-19 11:15:00|1748.7|1747.7|1747.3|1746.3|1748.8|1747.8|1746.8|1745.8|0
1621423200000|2021-05-19 11:20:00|1747.5|1746.5|1747.6|1746.6|1748.1|1747.1|1747.3|1746.3|0
1621423500000|2021-05-19 11:25:00|1747.7|1746.7|1747.3|1746.3|1747.7|1746.7|1746.8|1745.8|0
1621423800000|2021-05-19 11:30:00|1747.5|1746.5|1743.2|1742.2|1747.8|1746.8|1743.1|1742.1|0
1621424100000|2021-05-19 11:35:00|1743.3|1742.3|1741.3|1740.3|1743.6|1742.6|1740.8|1739.8|0
1621424400000|2021-05-19 11:40:00|1741.5|1740.5|1738.8|1737.8|1741.5|1740.5|1738|1737|0
1621424700000|2021-05-19 11:45:00|1738.5|1737.5|1739.5|1738.5|1740.2|1739.2|1738|1737|0
1621425000000|2021-05-19 11:50:00|1739.3|1738.3|1738.4|1737.4|1739.7|1738.7|1738.2|1737.2|0
1621425300000|2021-05-19 11:55:00|1738.5|1737.5|1737.8|1736.8|1738.9|1737.9|1737.8|1736.8|0
1621425600000|2021-05-19 12:00:00|1737.9|1736.9|1738.9|1737.9|1739.2|1738.2|1737.4|1736.4|0
1621425900000|2021-05-19 12:05:00|1738.7|1737.7|1741.3|1740.3|1741.4|1740.4|1738.4|1737.4|0
1621426200000|2021-05-19 12:10:00|1741.2|1740.2|1740.9|1739.9|1741.2|1740.2|1740.4|1739.4|0
1621426500000|2021-05-19 12:15:00|1741.2|1740.2|1742.9|1741.9|1743|1742|1740.8|1739.8|0
1621426800000|2021-05-19 12:20:00|1742.8|1741.8|1740.7|1739.7|1742.8|1741.8|1740.7|1739.7|37
1621427100000|2021-05-19 12:25:00|1740.8|1739.8|1741.9|1740.9|1742.4|1741.4|1740.8|1739.8|0
1621427400000|2021-05-19 12:30:00|1742|1741|1740.7|1739.7|1742.7|1741.7|1740.5|1739.5|0
1621427700000|2021-05-19 12:35:00|1740.8|1739.8|1743|1742|1743.8|1742.8|1740.4|1739.4|2
1621428000000|2021-05-19 12:40:00|1743.2|1742.2|1745.7|1744.7|1745.7|1744.7|1742|1741|0
1621428300000|2021-05-19 12:45:00|1745.4|1744.4|1745.4|1744.4|1746.8|1745.8|1745.3|1744.3|0
1621428600000|2021-05-19 12:50:00|1745.2|1744.2|1744.4|1743.4|1745.4|1744.4|1743.8|1742.8|0
1621428900000|2021-05-19 12:55:00|1744.3|1743.3|1742|1741|1744.4|1743.4|1741.3|1740.3|0
1621429200000|2021-05-19 13:00:00|1741.9|1740.9|1741|1740|1741.9|1740.9|1739.8|1738.8|0
1621429500000|2021-05-19 13:05:00|1740.8|1739.8|1740.8|1739.8|1741.8|1740.8|1740.3|1739.3|0
1621429800000|2021-05-19 13:10:00|1740.5|1739.5|1740|1739|1741.3|1740.3|1739|1738|0
1621430100000|2021-05-19 13:15:00|1739.8|1738.8|1736.8|1735.8|1740.3|1739.3|1736.7|1735.7|0
1621430400000|2021-05-19 13:20:00|1737|1736|1737.8|1736.8|1738.8|1737.8|1736.8|1735.8|1
1621430700000|2021-05-19 13:25:00|1738|1737|1738|1737|1738.8|1737.8|1737.3|1736.3|0
1621431000000|2021-05-19 13:30:00|1738.5|1737.5|1740.8|1739.8|1740.9|1739.9|1736.3|1735.3|0
1621431300000|2021-05-19 13:35:00|1741|1740|1737.3|1736.3|1741|1740|1736.3|1735.3|0
1621431600000|2021-05-19 13:40:00|1737|1736|1738|1737|1738|1737|1734.8|1733.8|50
1621431900000|2021-05-19 13:45:00|1737.8|1736.8|1737.8|1736.8|1738.5|1737.5|1735.9|1734.9|0
1621432200000|2021-05-19 13:50:00|1737.7|1736.7|1741|1740|1741.9|1740.9|1737.5|1736.5|130
1621432500000|2021-05-19 13:55:00|1740.9|1739.9|1741.4|1740.4|1742.2|1741.2|1739.5|1738.5|87
1621432800000|2021-05-19 14:00:00|1741.5|1740.5|1738.3|1737.3|1741.9|1740.9|1737.3|1736.3|0
1621433100000|2021-05-19 14:05:00|1738.2|1737.2|1737.9|1736.9|1738.4|1737.4|1737|1736|113
1621433400000|2021-05-19 14:10:00|1737.6|1736.6|1739.8|1738.8|1740.4|1739.4|1737.6|1736.6|0
1621433700000|2021-05-19 14:15:00|1739.6|1738.6|1740.3|1739.3|1740.6|1739.6|1737.6|1736.6|0
1621434000000|2021-05-19 14:20:00|1740.1|1739.1|1739.9|1738.9|1741.1|1740.1|1739.3|1738.3|0
1621434300000|2021-05-19 14:25:00|1739.8|1738.8|1745.1|1744.1|1745.1|1744.1|1739.6|1738.6|0
1621434600000|2021-05-19 14:30:00|1745|1744|1746.5|1745.5|1748.5|1747.5|1744.6|1743.6|100
1621434900000|2021-05-19 14:35:00|1746.9|1745.9|1744.6|1743.6|1747.1|1746.1|1744.6|1743.6|0
1621435200000|2021-05-19 14:40:00|1744.1|1743.1|1744.4|1743.4|1744.8|1743.8|1742.6|1741.6|0
1621435500000|2021-05-19 14:45:00|1744.3|1743.3|1742.9|1741.9|1744.3|1743.3|1742.4|1741.4|0
1621435800000|2021-05-19 14:50:00|1743.1|1742.1|1743.1|1742.1|1744.8|1743.8|1743|1742|6
1621494600000|2021-05-20 07:10:00|1762.8|1761.8|1764.1|1763.1|1764.5|1763.5|1762.4|1761.4|0
1621494900000|2021-05-20 07:15:00|1764.4|1763.4|1768.9|1767.9|1770.8|1769.8|1764.1|1763.1|0
1621495200000|2021-05-20 07:20:00|1769|1768|1763.9|1762.9|1769.9|1768.9|1763.4|1762.4|98
1621495500000|2021-05-20 07:25:00|1763.8|1762.8|1766.6|1765.6|1767.1|1766.1|1763.8|1762.8|0
1621495800000|2021-05-20 07:30:00|1766.9|1765.9|1769.6|1768.6|1771.1|1770.1|1766.9|1765.9|0
1621496100000|2021-05-20 07:35:00|1769.4|1768.4|1766.6|1765.6|1769.9|1768.9|1766.6|1765.6|60
1621496400000|2021-05-20 07:40:00|1766.4|1765.4|1766.4|1765.4|1766.6|1765.6|1765.1|1764.1|12
1621496700000|2021-05-20 07:45:00|1766.6|1765.6|1769.1|1768.1|1769.1|1768.1|1766.1|1765.1|1
1621497000000|2021-05-20 07:50:00|1769.4|1768.4|1769.9|1768.9|1770.4|1769.4|1768.9|1767.9|1
1621497300000|2021-05-20 07:55:00|1769.6|1768.6|1769.6|1768.6|1770.6|1769.6|1768|1767|51
1621497600000|2021-05-20 08:00:00|1769.9|1768.9|1771.4|1770.4|1771.6|1770.6|1769.6|1768.6|0
1621497900000|2021-05-20 08:05:00|1771.6|1770.6|1773.6|1772.6|1774.4|1773.4|1771.4|1770.4|1
1621498200000|2021-05-20 08:10:00|1773.9|1772.9|1772.1|1771.1|1774.1|1773.1|1772.1|1771.1|0
1621498500000|2021-05-20 08:15:00|1772.4|1771.4|1769.9|1768.9|1772.4|1771.4|1769.4|1768.4|0
1621498800000|2021-05-20 08:20:00|1769.6|1768.6|1769.4|1768.4|1770.6|1769.6|1768.6|1767.6|0
1621499100000|2021-05-20 08:25:00|1769.6|1768.6|1769.1|1768.1|1770.4|1769.4|1768.4|1767.4|50
1621499400000|2021-05-20 08:30:00|1769|1768|1765.4|1764.4|1769.1|1768.1|1764.9|1763.9|0
1621499700000|2021-05-20 08:35:00|1765.1|1764.1|1763|1762|1765.4|1764.4|1761|1760|0
1621500000000|2021-05-20 08:40:00|1763.2|1762.2|1765|1764|1765.9|1764.9|1763.2|1762.2|0
1621500300000|2021-05-20 08:45:00|1764.7|1763.7|1765.5|1764.5|1765.7|1764.7|1764.7|1763.7|0
1621500600000|2021-05-20 08:50:00|1765.1|1764.1|1761.1|1760.1|1765.1|1764.1|1760.6|1759.6|0
1621500900000|2021-05-20 08:55:00|1761.2|1760.2|1760.6|1759.6|1762.1|1761.1|1759.9|1758.9|0
1621501200000|2021-05-20 09:00:00|1760.5|1759.5|1758.2|1757.2|1760.5|1759.5|1757.5|1756.5|0
1621501500000|2021-05-20 09:05:00|1758|1757|1758.6|1757.6|1759|1758|1757.5|1756.5|0
1621501800000|2021-05-20 09:10:00|1758.4|1757.4|1759.1|1758.1|1759.1|1758.1|1758.1|1757.1|0
1621502100000|2021-05-20 09:15:00|1759.4|1758.4|1759.9|1758.9|1760.9|1759.9|1759|1758|0
1621502400000|2021-05-20 09:20:00|1759.7|1758.7|1756.9|1755.9|1760.9|1759.9|1756.6|1755.6|0
1621502700000|2021-05-20 09:25:00|1757.1|1756.1|1756.4|1755.4|1757.1|1756.1|1755.6|1754.6|0
1621503000000|2021-05-20 09:30:00|1756.1|1755.1|1755.2|1754.2|1756.1|1755.1|1753.4|1752.4|0
1621503300000|2021-05-20 09:35:00|1755.4|1754.4|1756.7|1755.7|1757.1|1756.1|1755.1|1754.1|0
1621503600000|2021-05-20 09:40:00|1756.9|1755.9|1756.7|1755.7|1757.5|1756.5|1756.6|1755.6|78
1621503900000|2021-05-20 09:45:00|1756.6|1755.6|1758.4|1757.4|1759|1758|1756|1755|73
1621504200000|2021-05-20 09:50:00|1758.2|1757.2|1758|1757|1758.2|1757.2|1757.2|1756.2|0
1621504500000|2021-05-20 09:55:00|1758.1|1757.1|1758.7|1757.7|1759.5|1758.5|1757.6|1756.6|0
1621504800000|2021-05-20 10:00:00|1759|1758|1761|1760|1761|1760|1759|1758|0
1621505100000|2021-05-20 10:05:00|1760.6|1759.6|1760.6|1759.6|1761.4|1760.4|1760|1759|0
1621505400000|2021-05-20 10:10:00|1760.7|1759.7|1761.2|1760.2|1762|1761|1760.6|1759.6|0
1621505700000|2021-05-20 10:15:00|1761|1760|1761.7|1760.7|1762|1761|1760.2|1759.2|0
1621506000000|2021-05-20 10:20:00|1762|1761|1763.5|1762.5|1763.5|1762.5|1762|1761|0
1621506300000|2021-05-20 10:25:00|1763.6|1762.6|1763.2|1762.2|1764|1763|1763|1762|0
1621506600000|2021-05-20 10:30:00|1763.5|1762.5|1764.2|1763.2|1764.2|1763.2|1762.1|1761.1|0
1621506900000|2021-05-20 10:35:00|1764.4|1763.4|1764.2|1763.2|1764.7|1763.7|1763.6|1762.6|0
1621507200000|2021-05-20 10:40:00|1764.4|1763.4|1766|1765|1766.1|1765.1|1764.4|1763.4|0
1621507500000|2021-05-20 10:45:00|1765.9|1764.9|1766.5|1765.5|1766.5|1765.5|1765.7|1764.7|0
1621507800000|2021-05-20 10:50:00|1766.2|1765.2|1766.5|1765.5|1767.5|1766.5|1766|1765|0
1621508100000|2021-05-20 10:55:00|1766.2|1765.2|1767.5|1766.5|1767.5|1766.5|1766.2|1765.2|0
1621508400000|2021-05-20 11:00:00|1767.7|1766.7|1767.2|1766.2|1768|1767|1767.2|1766.2|0
1621508700000|2021-05-20 11:05:00|1767|1766|1766.2|1765.2|1767.9|1766.9|1766|1765|0
1621509000000|2021-05-20 11:10:00|1766|1765|1767|1766|1767.5|1766.5|1765.7|1764.7|0
1621509300000|2021-05-20 11:15:00|1766.7|1765.7|1767.2|1766.2|1767.7|1766.7|1766.7|1765.7|0
1621509600000|2021-05-20 11:20:00|1767|1766|1766.5|1765.5|1767.2|1766.2|1766|1765|0
1621509900000|2021-05-20 11:25:00|1766.2|1765.2|1767|1766|1767.2|1766.2|1765.5|1764.5|0
1621510200000|2021-05-20 11:30:00|1767.2|1766.2|1768.2|1767.2|1768.2|1767.2|1766.6|1765.6|524
1621510500000|2021-05-20 11:35:00|1768.5|1767.5|1768.7|1767.7|1769|1768|1768.2|1767.2|0
1621510800000|2021-05-20 11:40:00|1768.5|1767.5|1768.5|1767.5|1769.2|1768.2|1768.5|1767.5|0
1621511100000|2021-05-20 11:45:00|1768.2|1767.2|1767.8|1766.8|1768.7|1767.7|1767.2|1766.2|156
1621511400000|2021-05-20 11:50:00|1767.7|1766.7|1768.4|1767.4|1768.6|1767.6|1767.2|1766.2|0
1621511700000|2021-05-20 11:55:00|1768.7|1767.7|1768.9|1767.9|1769.9|1768.9|1768.7|1767.7|0
1621512000000|2021-05-20 12:00:00|1769.4|1768.4|1769.9|1768.9|1769.9|1768.9|1768.7|1767.7|0
1621512300000|2021-05-20 12:05:00|1769.7|1768.7|1768.2|1767.2|1770.2|1769.2|1767.9|1766.9|0
1621512600000|2021-05-20 12:10:00|1767.9|1766.9|1767.9|1766.9|1767.9|1766.9|1766.9|1765.9|0
1621512900000|2021-05-20 12:15:00|1768.1|1767.1|1768.4|1767.4|1768.9|1767.9|1767.9|1766.9|0
1621513200000|2021-05-20 12:20:00|1768.6|1767.6|1768.9|1767.9|1769.4|1768.4|1768.4|1767.4|0
1621513500000|2021-05-20 12:25:00|1769.2|1768.2|1769.9|1768.9|1769.9|1768.9|1769.2|1768.2|0
1621513800000|2021-05-20 12:30:00|1769.7|1768.7|1769.7|1768.7|1769.7|1768.7|1768.7|1767.7|0
1621514100000|2021-05-20 12:35:00|1769.4|1768.4|1769.7|1768.7|1770.2|1769.2|1768.7|1767.7|0
1621514400000|2021-05-20 12:40:00|1769.4|1768.4|1771.2|1770.2|1771.7|1770.7|1769.4|1768.4|0
1621514700000|2021-05-20 12:45:00|1770.9|1769.9|1769.6|1768.6|1771.2|1770.2|1769.2|1768.2|0
1621515000000|2021-05-20 12:50:00|1769.7|1768.7|1769.9|1768.9|1770.3|1769.3|1768.9|1767.9|0
1621515300000|2021-05-20 12:55:00|1769.7|1768.7|1769.7|1768.7|1770.2|1769.2|1769.4|1768.4|0
1621515600000|2021-05-20 13:00:00|1769.9|1768.9|1770.2|1769.2|1770.4|1769.4|1768.9|1767.9|0
1621515900000|2021-05-20 13:05:00|1769.9|1768.9|1769.4|1768.4|1770.4|1769.4|1769.4|1768.4|0
1621516200000|2021-05-20 13:10:00|1769.7|1768.7|1770.2|1769.2|1770.3|1769.3|1769.4|1768.4|0
1621516500000|2021-05-20 13:15:00|1769.9|1768.9|1770.7|1769.7|1770.8|1769.8|1769.1|1768.1|0
1621516800000|2021-05-20 13:20:00|1770.4|1769.4|1770.2|1769.2|1771.2|1770.2|1770.2|1769.2|0
1621517100000|2021-05-20 13:25:00|1769.9|1768.9|1769.7|1768.7|1770.4|1769.4|1769.4|1768.4|0
1621517400000|2021-05-20 13:30:00|1769.9|1768.9|1768.7|1767.7|1771.4|1770.4|1768.7|1767.7|0
1621517700000|2021-05-20 13:35:00|1768.4|1767.4|1770.9|1769.9|1772.2|1771.2|1768.4|1767.4|0
1621518000000|2021-05-20 13:40:00|1771.2|1770.2|1774.7|1773.7|1774.9|1773.9|1771.2|1770.2|0
1621518300000|2021-05-20 13:45:00|1774.9|1773.9|1774.9|1773.9|1776.9|1775.9|1774.4|1773.4|0
1621518600000|2021-05-20 13:50:00|1775.2|1774.2|1777.2|1776.2|1777.4|1776.4|1774.4|1773.4|0
1621518900000|2021-05-20 13:55:00|1776.9|1775.9|1774.7|1773.7|1777.2|1776.2|1774.7|1773.7|0
1621519200000|2021-05-20 14:00:00|1774.9|1773.9|1777.2|1776.2|1778.9|1777.9|1774.9|1773.9|0
1621519500000|2021-05-20 14:05:00|1777.4|1776.4|1777.9|1776.9|1778.4|1777.4|1777.2|1776.2|0
1621519800000|2021-05-20 14:10:00|1778.2|1777.2|1774.9|1773.9|1778.4|1777.4|1774.7|1773.7|0
1621520100000|2021-05-20 14:15:00|1775.2|1774.2|1774.9|1773.9|1775.9|1774.9|1774.2|1773.2|0
1621520400000|2021-05-20 14:20:00|1775.2|1774.2|1776.9|1775.9|1777.4|1776.4|1775.2|1774.2|0
1621520700000|2021-05-20 14:25:00|1776.4|1775.4|1777.7|1776.7|1777.9|1776.9|1776.4|1775.4|0
1621521000000|2021-05-20 14:30:00|1777.4|1776.4|1778.7|1777.7|1778.7|1777.7|1777.4|1776.4|0
1621521300000|2021-05-20 14:35:00|1778.9|1777.9|1777.7|1776.7|1778.9|1777.9|1777.3|1776.3|0
1621521600000|2021-05-20 14:40:00|1777.9|1776.9|1777.3|1776.3|1777.9|1776.9|1777.1|1776.1|0
1621521900000|2021-05-20 14:45:00|1777.4|1776.4|1777.9|1776.9|1778.7|1777.7|1777.4|1776.4|0
1621522200000|2021-05-20 14:50:00|1778.1|1777.1|1779.1|1778.1|1779.9|1778.9|1778.1|1777.1|22
1621582200000|2021-05-21 07:30:00|1786.2|1785.2|1788.7|1787.7|1788.8|1787.8|1786.2|1785.2|0
1621582500000|2021-05-21 07:35:00|1788.6|1787.6|1788.8|1787.8|1788.8|1787.8|1786.5|1785.5|0
1621582800000|2021-05-21 07:40:00|1788.7|1787.7|1790.1|1789.1|1790.3|1789.3|1788.7|1787.7|0
1621583100000|2021-05-21 07:45:00|1789.8|1788.8|1788.7|1787.7|1790.1|1789.1|1788.7|1787.7|0
1621583400000|2021-05-21 07:50:00|1788|1787|1788.1|1787.1|1788.1|1787.1|1787.3|1786.3|1
1621583700000|2021-05-21 07:55:00|1788.2|1787.2|1790.6|1789.6|1790.6|1789.6|1788|1787|0
1621584000000|2021-05-21 08:00:00|1790.7|1789.7|1790.7|1789.7|1791.2|1790.2|1790.6|1789.6|0
1621584300000|2021-05-21 08:05:00|1790.6|1789.6|1790.5|1789.5|1790.7|1789.7|1790.2|1789.2|0
1621584600000|2021-05-21 08:10:00|1790.6|1789.6|1790.6|1789.6|1790.6|1789.6|1789.8|1788.8|0
1621584900000|2021-05-21 08:15:00|1790.2|1789.2|1790.6|1789.6|1790.7|1789.7|1789.7|1788.7|0
1621585200000|2021-05-21 08:20:00|1790.2|1789.2|1788.1|1787.1|1790.2|1789.2|1787.3|1786.3|1
1621585500000|2021-05-21 08:25:00|1788|1787|1789.3|1788.3|1789.5|1788.5|1788|1787|0
1621585800000|2021-05-21 08:30:00|1789.5|1788.5|1788|1787|1790.2|1789.2|1788|1787|0
1621586100000|2021-05-21 08:35:00|1788.1|1787.1|1788.8|1787.8|1788.8|1787.8|1787.8|1786.8|0
1621586400000|2021-05-21 08:40:00|1788.7|1787.7|1790.7|1789.7|1791.5|1790.5|1788.2|1787.2|0
1621586700000|2021-05-21 08:45:00|1790.5|1789.5|1792|1791|1792.2|1791.2|1790.5|1789.5|0
1621587000000|2021-05-21 08:50:00|1791.7|1790.7|1790.2|1789.2|1792|1791|1788.7|1787.7|93
1621587300000|2021-05-21 08:55:00|1790.1|1789.1|1791|1790|1791.5|1790.5|1790.1|1789.1|0
1621587600000|2021-05-21 09:00:00|1790.8|1789.8|1792.2|1791.2|1792.2|1791.2|1790.8|1789.8|1
1621587900000|2021-05-21 09:05:00|1792.3|1791.3|1794|1793|1795|1794|1792.3|1791.3|6
1621588200000|2021-05-21 09:10:00|1794.1|1793.1|1796.1|1795.1|1796.1|1795.1|1794.1|1793.1|0
1621588500000|2021-05-21 09:15:00|1796.2|1795.2|1795.3|1794.3|1797.6|1796.6|1794.7|1793.7|0
1621588800000|2021-05-21 09:20:00|1795.5|1794.5|1794.8|1793.8|1795.7|1794.7|1794.7|1793.7|0
1621589100000|2021-05-21 09:25:00|1795|1794|1796.2|1795.2|1796.2|1795.2|1795|1794|0
1621589400000|2021-05-21 09:30:00|1796.3|1795.3|1796.2|1795.2|1796.8|1795.8|1796|1795|0
1621589700000|2021-05-21 09:35:00|1796.1|1795.1|1795.3|1794.3|1797|1796|1795.2|1794.2|0
1621590000000|2021-05-21 09:40:00|1795.5|1794.5|1796.7|1795.7|1796.8|1795.8|1795.2|1794.2|0
1621590300000|2021-05-21 09:45:00|1796.8|1795.8|1796.5|1795.5|1797.2|1796.2|1796.1|1795.1|0
1621590600000|2021-05-21 09:50:00|1797|1796|1800.7|1799.7|1801|1800|1797|1796|0
1621590900000|2021-05-21 09:55:00|1800.6|1799.6|1802|1801|1802.5|1801.5|1800.6|1799.6|0
1621591200000|2021-05-21 10:00:00|1802.1|1801.1|1799|1798|1802.1|1801.1|1799|1798|0
1621591500000|2021-05-21 10:05:00|1798.5|1797.5|1798.5|1797.5|1799.5|1798.5|1797.7|1796.7|0
1621591800000|2021-05-21 10:10:00|1798.6|1797.6|1799.5|1798.5|1799.5|1798.5|1798.5|1797.5|0
1621592100000|2021-05-21 10:15:00|1799.2|1798.2|1798.2|1797.2|1799.2|1798.2|1797.7|1796.7|0
1621592400000|2021-05-21 10:20:00|1798.3|1797.3|1797.6|1796.6|1798.7|1797.7|1797|1796|0
1621592700000|2021-05-21 10:25:00|1797.7|1796.7|1799|1798|1799.1|1798.1|1797.6|1796.6|0
1621593000000|2021-05-21 10:30:00|1799.1|1798.1|1799|1798|1799.5|1798.5|1798.6|1797.6|0
1621593300000|2021-05-21 10:35:00|1799.1|1798.1|1797.7|1796.7|1799.2|1798.2|1797.7|1796.7|0
1621593600000|2021-05-21 10:40:00|1797.6|1796.6|1797.5|1796.5|1797.6|1796.6|1797|1796|0
1621593900000|2021-05-21 10:45:00|1797.1|1796.1|1796.2|1795.2|1797.1|1796.1|1796.2|1795.2|0
1621594200000|2021-05-21 10:50:00|1796.5|1795.5|1796.2|1795.2|1797|1796|1796.1|1795.1|0
1621594500000|2021-05-21 10:55:00|1796.3|1795.3|1796.1|1795.1|1797.2|1796.2|1796|1795|0
1621594800000|2021-05-21 11:00:00|1796|1795|1798.3|1797.3|1798.3|1797.3|1796|1795|0
1621595100000|2021-05-21 11:05:00|1798.5|1797.5|1799.1|1798.1|1799.1|1798.1|1798.2|1797.2|0
1621595400000|2021-05-21 11:10:00|1799|1798|1797.7|1796.7|1799.1|1798.1|1797.7|1796.7|0
1621595700000|2021-05-21 11:15:00|1797.8|1796.8|1797.1|1796.1|1798.5|1797.5|1797|1796|0
1621596000000|2021-05-21 11:20:00|1797|1796|1798|1797|1798|1797|1797|1796|0
1621596300000|2021-05-21 11:25:00|1798.2|1797.2|1799.1|1798.1|1799.1|1798.1|1798.2|1797.2|0
1621596600000|2021-05-21 11:30:00|1799|1798|1798.7|1797.7|1799.5|1798.5|1797.7|1796.7|0
1621596900000|2021-05-21 11:35:00|1798.6|1797.6|1797|1796|1799.1|1798.1|1796.7|1795.7|0
1621597200000|2021-05-21 11:40:00|1796.7|1795.7|1797.2|1796.2|1797.6|1796.6|1796.1|1795.1|0
1621597500000|2021-05-21 11:45:00|1797|1796|1797|1796|1797.6|1796.6|1796.7|1795.7|0
1621597800000|2021-05-21 11:50:00|1796.8|1795.8|1797.5|1796.5|1797.5|1796.5|1796.2|1795.2|0
1621598100000|2021-05-21 11:55:00|1797.3|1796.3|1797.5|1796.5|1797.5|1796.5|1796.6|1795.6|0
1621598400000|2021-05-21 12:00:00|1797.6|1796.6|1797.3|1796.3|1798.3|1797.3|1797.1|1796.1|0
1621598700000|2021-05-21 12:05:00|1797.1|1796.1|1796.8|1795.8|1797.4|1796.4|1796|1795|0
1621599000000|2021-05-21 12:10:00|1796.9|1795.9|1797.3|1796.3|1797.5|1796.5|1796.8|1795.8|0
1621599300000|2021-05-21 12:15:00|1797.4|1796.4|1799|1798|1799.1|1798.1|1797.3|1796.3|0
1621599600000|2021-05-21 12:20:00|1799.1|1798.1|1799.6|1798.6|1799.8|1798.8|1799|1798|0
1621599900000|2021-05-21 12:25:00|1799.8|1798.8|1800.3|1799.3|1800.8|1799.8|1799.8|1798.8|0
1621600200000|2021-05-21 12:30:00|1800.4|1799.4|1799.5|1798.5|1800.4|1799.4|1799.5|1798.5|0
1621600500000|2021-05-21 12:35:00|1799.1|1798.1|1799.5|1798.5|1800.5|1799.5|1799|1798|0
1621600800000|2021-05-21 12:40:00|1799.1|1798.1|1800|1799|1800.4|1799.4|1799.1|1798.1|0
1621601100000|2021-05-21 12:45:00|1800.3|1799.3|1801.3|1800.3|1801.5|1800.5|1800.3|1799.3|0
1621601400000|2021-05-21 12:50:00|1801.1|1800.1|1800.5|1799.5|1801.3|1800.3|1800.1|1799.1|0
1621601700000|2021-05-21 12:55:00|1800.4|1799.4|1799|1798|1800.4|1799.4|1798.1|1797.1|0
1621602000000|2021-05-21 13:00:00|1799.3|1798.3|1798.3|1797.3|1799.3|1798.3|1798.3|1797.3|0
1621602300000|2021-05-21 13:05:00|1798.1|1797.1|1798.3|1797.3|1798.9|1797.9|1798|1797|0
1621602600000|2021-05-21 13:10:00|1798.1|1797.1|1798.3|1797.3|1798.8|1797.8|1797.6|1796.6|0
1621602900000|2021-05-21 13:15:00|1798.4|1797.4|1798|1797|1799|1798|1797.9|1796.9|0
1621603200000|2021-05-21 13:20:00|1797.5|1796.5|1797.4|1796.4|1798.1|1797.1|1796.6|1795.6|0
1621603500000|2021-05-21 13:25:00|1797.5|1796.5|1799.8|1798.8|1800.3|1799.3|1797.5|1796.5|0
1621603800000|2021-05-21 13:30:00|1799.9|1798.9|1800.5|1799.5|1801.1|1800.1|1799.6|1798.6|0
1621604100000|2021-05-21 13:35:00|1800.4|1799.4|1800.3|1799.3|1800.5|1799.5|1799.5|1798.5|0
1621604400000|2021-05-21 13:40:00|1800.1|1799.1|1797.5|1796.5|1800.1|1799.1|1797.3|1796.3|0
1621604700000|2021-05-21 13:45:00|1797.8|1796.8|1796.5|1795.5|1798.8|1797.8|1795.8|1794.8|0
1621605000000|2021-05-21 13:50:00|1796.6|1795.6|1799.8|1798.8|1800.5|1799.5|1796.6|1795.6|0
1621605300000|2021-05-21 13:55:00|1799.9|1798.9|1801.5|1800.5|1801.5|1800.5|1799.5|1798.5|0
1621605600000|2021-05-21 14:00:00|1801.6|1800.6|1799.8|1798.8|1801.9|1800.9|1799.6|1798.6|0
1621605900000|2021-05-21 14:05:00|1799.6|1798.6|1799|1798|1800.5|1799.5|1798|1797|0
1621606200000|2021-05-21 14:10:00|1799.1|1798.1|1801.3|1800.3|1801.8|1800.8|1799.1|1798.1|0
1621606500000|2021-05-21 14:15:00|1801.2|1800.2|1799.8|1798.8|1801.6|1800.6|1799.7|1798.7|0
1621606800000|2021-05-21 14:20:00|1799.7|1798.7|1799.1|1798.1|1800.6|1799.6|1799.1|1798.1|0
1621607100000|2021-05-21 14:25:00|1798.8|1797.8|1798.3|1797.3|1800.1|1799.1|1798.2|1797.2|0
1621607400000|2021-05-21 14:30:00|1798.5|1797.5|1799.2|1798.2|1799.6|1798.6|1798.5|1797.5|0
1621607700000|2021-05-21 14:35:00|1799.3|1798.3|1799.1|1798.1|1799.8|1798.8|1797.6|1796.6|0
1621608000000|2021-05-21 14:40:00|1798.5|1797.5|1799|1798|1799.1|1798.1|1798.3|1797.3|0
1621608300000|2021-05-21 14:45:00|1798.8|1797.8|1798.3|1797.3|1799|1798|1798.3|1797.3|0
1621608600000|2021-05-21 14:50:00|1798.2|1797.2|1797.3|1796.3|1799.5|1798.5|1797.3|1796.3|24
1621927200000|2021-05-25 07:20:00|1813.8|1812.8|1812.8|1811.8|1813.8|1812.8|1812.2|1811.2|0
1621927500000|2021-05-25 07:25:00|1812.7|1811.7|1815.8|1814.8|1816|1815|1812.7|1811.7|0
1621927800000|2021-05-25 07:30:00|1816|1815|1814.2|1813.2|1816.7|1815.7|1814.2|1813.2|0
1621928100000|2021-05-25 07:35:00|1814|1813|1813.1|1812.1|1814|1813|1811.7|1810.7|0
1621928400000|2021-05-25 07:40:00|1813|1812|1813.5|1812.5|1815|1814|1812.8|1811.8|0
1621928700000|2021-05-25 07:45:00|1813.9|1812.9|1814.4|1813.4|1814.7|1813.7|1812.6|1811.6|0
1621929000000|2021-05-25 07:50:00|1814.2|1813.2|1811.1|1810.1|1814.2|1813.2|1810.2|1809.2|0
1621929300000|2021-05-25 07:55:00|1811|1810|1811.9|1810.9|1812.1|1811.1|1810.9|1809.9|61
1621929600000|2021-05-25 08:00:00|1812|1811|1813.4|1812.4|1813.5|1812.5|1811.7|1810.7|0
1621929900000|2021-05-25 08:05:00|1813.2|1812.2|1811.6|1810.6|1813.2|1812.2|1811.4|1810.4|0
1621930200000|2021-05-25 08:10:00|1811.5|1810.5|1808.4|1807.4|1812.4|1811.4|1808.2|1807.2|0
1621930500000|2021-05-25 08:15:00|1808.5|1807.5|1807.1|1806.1|1808.6|1807.6|1806.6|1805.6|0
1621930800000|2021-05-25 08:20:00|1807.2|1806.2|1809.6|1808.6|1809.6|1808.6|1807.2|1806.2|0
1621931100000|2021-05-25 08:25:00|1809.9|1808.9|1812.4|1811.4|1812.4|1811.4|1809.6|1808.6|0
1621931400000|2021-05-25 08:30:00|1812.1|1811.1|1812.4|1811.4|1813.1|1812.1|1811.9|1810.9|0
1621931700000|2021-05-25 08:35:00|1812.6|1811.6|1813.6|1812.6|1813.9|1812.9|1811.6|1810.6|0
1621932000000|2021-05-25 08:40:00|1813.9|1812.9|1812.4|1811.4|1814.1|1813.1|1811.9|1810.9|0
1621932300000|2021-05-25 08:45:00|1812.1|1811.1|1813.1|1812.1|1813.1|1812.1|1812.1|1811.1|0
1621932600000|2021-05-25 08:50:00|1812.9|1811.9|1811.9|1810.9|1812.9|1811.9|1811.1|1810.1|0
1621932900000|2021-05-25 08:55:00|1811.6|1810.6|1812.4|1811.4|1812.4|1811.4|1811.6|1810.6|0
1621933200000|2021-05-25 09:00:00|1812.6|1811.6|1813.4|1812.4|1813.4|1812.4|1811.1|1810.1|0
1621933500000|2021-05-25 09:05:00|1813.1|1812.1|1812.4|1811.4|1813.1|1812.1|1811.9|1810.9|0
1621933800000|2021-05-25 09:10:00|1812.1|1811.1|1811.9|1810.9|1812.1|1811.1|1811.6|1810.6|0
1621934100000|2021-05-25 09:15:00|1812.1|1811.1|1812.1|1811.1|1812.4|1811.4|1811.6|1810.6|0
1621934400000|2021-05-25 09:20:00|1812.4|1811.4|1811.9|1810.9|1813.1|1812.1|1811.9|1810.9|0
1621934700000|2021-05-25 09:25:00|1812.1|1811.1|1812.4|1811.4|1812.6|1811.6|1811.9|1810.9|0
1621935000000|2021-05-25 09:30:00|1812.1|1811.1|1813.1|1812.1|1813.1|1812.1|1812.1|1811.1|0
1621935300000|2021-05-25 09:35:00|1813.4|1812.4|1813.9|1812.9|1814.1|1813.1|1813.4|1812.4|0
1621935600000|2021-05-25 09:40:00|1813.6|1812.6|1812.9|1811.9|1813.9|1812.9|1812.6|1811.6|1
1621935900000|2021-05-25 09:45:00|1813|1812|1812.1|1811.1|1813|1812|1811.9|1810.9|0
1621936200000|2021-05-25 09:50:00|1811.9|1810.9|1810.9|1809.9|1812.1|1811.1|1810.9|1809.9|0
1621936500000|2021-05-25 09:55:00|1811.1|1810.1|1809.9|1808.9|1811.4|1810.4|1809.9|1808.9|0
1621936800000|2021-05-25 10:00:00|1810.1|1809.1|1810.1|1809.1|1810.6|1809.6|1809.9|1808.9|0
1621937100000|2021-05-25 10:05:00|1810.4|1809.4|1810.1|1809.1|1810.4|1809.4|1809.6|1808.6|0
1621937400000|2021-05-25 10:10:00|1809.9|1808.9|1808.1|1807.1|1809.9|1808.9|1807.9|1806.9|0
1621937700000|2021-05-25 10:15:00|1807.9|1806.9|1807.4|1806.4|1807.9|1806.9|1807.1|1806.1|0
1621938000000|2021-05-25 10:20:00|1807.6|1806.6|1807.4|1806.4|1807.6|1806.6|1806.9|1805.9|0
1621938300000|2021-05-25 10:25:00|1807.6|1806.6|1809.1|1808.1|1809.1|1808.1|1806.9|1805.9|0
1621938600000|2021-05-25 10:30:00|1809|1808|1809.4|1808.4|1809.4|1808.4|1808.9|1807.9|0
1621938900000|2021-05-25 10:35:00|1809.1|1808.1|1810.9|1809.9|1810.9|1809.9|1809.1|1808.1|0
1621939200000|2021-05-25 10:40:00|1810.6|1809.6|1810.9|1809.9|1810.9|1809.9|1810.1|1809.1|0
1621939500000|2021-05-25 10:45:00|1811.1|1810.1|1811.9|1810.9|1812.1|1811.1|1810.9|1809.9|0
1621939800000|2021-05-25 10:50:00|1811.6|1810.6|1811.4|1810.4|1811.9|1810.9|1811.1|1810.1|0
1621940100000|2021-05-25 10:55:00|1811.6|1810.6|1811.6|1810.6|1812.1|1811.1|1811.4|1810.4|0
1621940400000|2021-05-25 11:00:00|1811.9|1810.9|1811.6|1810.6|1812.1|1811.1|1811.4|1810.4|0
1621940700000|2021-05-25 11:05:00|1811.9|1810.9|1810.9|1809.9|1811.9|1810.9|1810.9|1809.9|0
1621941000000|2021-05-25 11:10:00|1810.6|1809.6|1812.4|1811.4|1812.9|1811.9|1810.6|1809.6|0
1621941300000|2021-05-25 11:15:00|1812.1|1811.1|1811.1|1810.1|1812.1|1811.1|1811.1|1810.1|0
1621941600000|2021-05-25 11:20:00|1811.4|1810.4|1809.9|1808.9|1811.4|1810.4|1809.6|1808.6|0
1621941900000|2021-05-25 11:25:00|1810.1|1809.1|1810.6|1809.6|1810.6|1809.6|1809.6|1808.6|0
1621942200000|2021-05-25 11:30:00|1810.5|1809.5|1811.4|1810.4|1811.6|1810.6|1810.4|1809.4|0
1621942500000|2021-05-25 11:35:00|1811.6|1810.6|1810.9|1809.9|1811.6|1810.6|1810.9|1809.9|0
1621942800000|2021-05-25 11:40:00|1811.2|1810.2|1810.9|1809.9|1811.7|1810.7|1810.4|1809.4|0
1621943100000|2021-05-25 11:45:00|1811.2|1810.2|1810.4|1809.4|1811.2|1810.2|1810.2|1809.2|0
1621943400000|2021-05-25 11:50:00|1810.7|1809.7|1810.2|1809.2|1810.9|1809.9|1809.7|1808.7|0
1621943700000|2021-05-25 11:55:00|1810.4|1809.4|1810.9|1809.9|1810.9|1809.9|1809.4|1808.4|0
1621944000000|2021-05-25 12:00:00|1811.2|1810.2|1810.4|1809.4|1811.2|1810.2|1810.4|1809.4|0
1621944300000|2021-05-25 12:05:00|1810.7|1809.7|1810.4|1809.4|1810.7|1809.7|1809.7|1808.7|0
1621944600000|2021-05-25 12:10:00|1810.7|1809.7|1810.4|1809.4|1810.7|1809.7|1810.2|1809.2|0
1621944900000|2021-05-25 12:15:00|1810.2|1809.2|1810.2|1809.2|1810.4|1809.4|1809.9|1808.9|0
1621945200000|2021-05-25 12:20:00|1810.4|1809.4|1810.2|1809.2|1810.4|1809.4|1809.9|1808.9|0
1621945500000|2021-05-25 12:25:00|1810.4|1809.4|1810.4|1809.4|1811.2|1810.2|1810.2|1809.2|0
1621945800000|2021-05-25 12:30:00|1810.7|1809.7|1811.4|1810.4|1811.7|1810.7|1810.4|1809.4|0
1621946100000|2021-05-25 12:35:00|1811.2|1810.2|1808.9|1807.9|1811.4|1810.4|1808.2|1807.2|0
1621946400000|2021-05-25 12:40:00|1809.2|1808.2|1809.7|1808.7|1809.7|1808.7|1808.9|1807.9|0
1621946700000|2021-05-25 12:45:00|1809.9|1808.9|1809.4|1808.4|1810.4|1809.4|1809.4|1808.4|0
1621947000000|2021-05-25 12:50:00|1809.2|1808.2|1809.4|1808.4|1809.4|1808.4|1807.9|1806.9|0
1621947300000|2021-05-25 12:55:00|1809.2|1808.2|1808.9|1807.9|1809.4|1808.4|1808.4|1807.4|2
1621947600000|2021-05-25 13:00:00|1809.2|1808.2|1807.9|1806.9|1809.7|1808.7|1807.9|1806.9|0
1621947900000|2021-05-25 13:05:00|1807.7|1806.7|1807.2|1806.2|1808.2|1807.2|1806.4|1805.4|0
1621948200000|2021-05-25 13:10:00|1807.4|1806.4|1808.7|1807.7|1808.7|1807.7|1807.2|1806.2|0
1621948500000|2021-05-25 13:15:00|1808.4|1807.4|1806.7|1805.7|1808.7|1807.7|1806.7|1805.7|0
1621948800000|2021-05-25 13:20:00|1806.9|1805.9|1806.9|1805.9|1807.9|1806.9|1806.7|1805.7|0
1621949100000|2021-05-25 13:25:00|1806.7|1805.7|1806.9|1805.9|1806.9|1805.9|1806.4|1805.4|0
1621949400000|2021-05-25 13:30:00|1807.2|1806.2|1808.2|1807.2|1808.4|1807.4|1806.7|1805.7|0
1621949700000|2021-05-25 13:35:00|1807.9|1806.9|1807.9|1806.9|1808.2|1807.2|1805.9|1804.9|0
1621950000000|2021-05-25 13:40:00|1807.7|1806.7|1808.7|1807.7|1808.7|1807.7|1807.7|1806.7|0
1621950300000|2021-05-25 13:45:00|1808.4|1807.4|1805.7|1804.7|1808.7|1807.7|1805.4|1804.4|0
1621950600000|2021-05-25 13:50:00|1805.4|1804.4|1806.2|1805.2|1806.2|1805.2|1804.4|1803.4|0
1621950900000|2021-05-25 13:55:00|1806.4|1805.4|1806.4|1805.4|1807.7|1806.7|1805.2|1804.2|0
1621951200000|2021-05-25 14:00:00|1806.7|1805.7|1805.7|1804.7|1807.2|1806.2|1805.7|1804.7|0
1621951500000|2021-05-25 14:05:00|1805.9|1804.9|1805.9|1804.9|1806.4|1805.4|1804.7|1803.7|0
1621951800000|2021-05-25 14:10:00|1806|1805|1806.5|1805.5|1806.8|1805.8|1805.3|1804.3|0
1621952100000|2021-05-25 14:15:00|1806.8|1805.8|1805.3|1804.3|1807.5|1806.5|1805.3|1804.3|0
1621952400000|2021-05-25 14:20:00|1805.8|1804.8|1805.9|1804.9|1806.3|1805.3|1805.1|1804.1|12
1621952700000|2021-05-25 14:25:00|1806|1805|1803.5|1802.5|1806.1|1805.1|1803|1802|0
1621953000000|2021-05-25 14:30:00|1803.8|1802.8|1802.8|1801.8|1804|1803|1802.5|1801.5|0
1621953300000|2021-05-25 14:35:00|1803|1802|1805|1804|1805|1804|1802.8|1801.8|0
1621953600000|2021-05-25 14:40:00|1804.9|1803.9|1805.3|1804.3|1805.3|1804.3|1804.6|1803.6|0
1621953900000|2021-05-25 14:45:00|1805|1804|1805.5|1804.5|1806.5|1805.5|1805|1804|1
1621954200000|2021-05-25 14:50:00|1805.8|1804.8|1804.9|1803.9|1806.6|1805.6|1804.8|1803.8|16
1622013600000|2021-05-26 07:20:00|1813.4|1812.4|1812.3|1811.3|1813.4|1812.4|1809.6|1808.6|0
1622013900000|2021-05-26 07:25:00|1812.1|1811.1|1812.1|1811.1|1812.5|1811.5|1810.3|1809.3|0
1622014200000|2021-05-26 07:30:00|1812|1811|1814.6|1813.6|1814.6|1813.6|1811.1|1810.1|0
1622014500000|2021-05-26 07:35:00|1814.8|1813.8|1814.5|1813.5|1815.4|1814.4|1813.3|1812.3|0
1622014800000|2021-05-26 07:40:00|1815|1814|1814|1813|1816.3|1815.3|1813.8|1812.8|0
1622015100000|2021-05-26 07:45:00|1814.1|1813.1|1814.5|1813.5|1815.6|1814.6|1813.3|1812.3|0
1622015400000|2021-05-26 07:50:00|1814.6|1813.6|1812.8|1811.8|1814.6|1813.6|1812.8|1811.8|0
1622015700000|2021-05-26 07:55:00|1813|1812|1813.8|1812.8|1814.3|1813.3|1813|1812|0
1622016000000|2021-05-26 08:00:00|1813.5|1812.5|1813.8|1812.8|1814.3|1813.3|1813.1|1812.1|0
1622016300000|2021-05-26 08:05:00|1814|1813|1813.8|1812.8|1814.8|1813.8|1812.8|1811.8|0
1622016600000|2021-05-26 08:10:00|1813.5|1812.5|1814.3|1813.3|1814.6|1813.6|1811.5|1810.5|10
1622016900000|2021-05-26 08:15:00|1814.4|1813.4|1812.4|1811.4|1814.4|1813.4|1812.1|1811.1|2
1622017200000|2021-05-26 08:20:00|1812.3|1811.3|1810.9|1809.9|1812.4|1811.4|1809.5|1808.5|0
1622017500000|2021-05-26 08:25:00|1810.8|1809.8|1808.5|1807.5|1810.9|1809.9|1808.5|1807.5|0
1622017800000|2021-05-26 08:30:00|1808.6|1807.6|1805.5|1804.5|1808.8|1807.8|1805.5|1804.5|0
1622018100000|2021-05-26 08:35:00|1805.6|1804.6|1805.8|1804.8|1806.6|1805.6|1805.3|1804.3|0
1622018400000|2021-05-26 08:40:00|1805.9|1804.9|1806.4|1805.4|1806.5|1805.5|1805.5|1804.5|0
1622018700000|2021-05-26 08:45:00|1806.1|1805.1|1806.6|1805.6|1806.8|1805.8|1805.5|1804.5|0
1622019000000|2021-05-26 08:50:00|1806.8|1805.8|1807|1806|1808|1807|1806.8|1805.8|0
1622019300000|2021-05-26 08:55:00|1807.1|1806.1|1807.4|1806.4|1808.3|1807.3|1807.1|1806.1|0
1622019600000|2021-05-26 09:00:00|1807.3|1806.3|1808.5|1807.5|1808.5|1807.5|1806.9|1805.9|0
1622019900000|2021-05-26 09:05:00|1808.4|1807.4|1808.8|1807.8|1809.1|1808.1|1808.1|1807.1|3
1622020200000|2021-05-26 09:10:00|1808.6|1807.6|1808.3|1807.3|1808.8|1807.8|1808|1807|0
1622020500000|2021-05-26 09:15:00|1808|1807|1807.8|1806.8|1808.3|1807.3|1807.8|1806.8|0
1622020800000|2021-05-26 09:20:00|1808|1807|1807.5|1806.5|1808|1807|1806.5|1805.5|1
1622021100000|2021-05-26 09:25:00|1807.3|1806.3|1807.8|1806.8|1808|1807|1807|1806|0
1622021400000|2021-05-26 09:30:00|1807.9|1806.9|1808.8|1807.8|1809.3|1808.3|1807.8|1806.8|0
1622021700000|2021-05-26 09:35:00|1808.5|1807.5|1809.3|1808.3|1809.3|1808.3|1808.3|1807.3|0
1622022000000|2021-05-26 09:40:00|1809|1808|1807.8|1806.8|1809|1808|1807.1|1806.1|0
1622022300000|2021-05-26 09:45:00|1807.9|1806.9|1806.3|1805.3|1808|1807|1806.3|1805.3|0
1622022600000|2021-05-26 09:50:00|1806|1805|1805.8|1804.8|1806.3|1805.3|1805.5|1804.5|0
1622022900000|2021-05-26 09:55:00|1806|1805|1804.3|1803.3|1806.3|1805.3|1804|1803|0
1622023200000|2021-05-26 10:00:00|1804.5|1803.5|1806.3|1805.3|1806.3|1805.3|1804.5|1803.5|0
1622023500000|2021-05-26 10:05:00|1806.4|1805.4|1806.4|1805.4|1807|1806|1806.3|1805.3|0
1622023800000|2021-05-26 10:10:00|1806.3|1805.3|1805.5|1804.5|1806.5|1805.5|1805.5|1804.5|0
1622024100000|2021-05-26 10:15:00|1805.4|1804.4|1804.8|1803.8|1805.4|1804.4|1804.8|1803.8|0
1622024400000|2021-05-26 10:20:00|1805|1804|1805.5|1804.5|1806|1805|1805|1804|0
1622024700000|2021-05-26 10:25:00|1805.6|1804.6|1806.5|1805.5|1806.8|1805.8|1805.5|1804.5|0
1622025000000|2021-05-26 10:30:00|1806.4|1805.4|1806.9|1805.9|1807.3|1806.3|1806.4|1805.4|0
1622025300000|2021-05-26 10:35:00|1806.5|1805.5|1808.3|1807.3|1808.4|1807.4|1806.5|1805.5|0
1622025600000|2021-05-26 10:40:00|1808.4|1807.4|1808.8|1807.8|1809.3|1808.3|1808.3|1807.3|0
1622025900000|2021-05-26 10:45:00|1809|1808|1808.5|1807.5|1809|1808|1808|1807|0
1622026200000|2021-05-26 10:50:00|1808.8|1807.8|1809.3|1808.3|1809.3|1808.3|1807.8|1806.8|0
1622026500000|2021-05-26 10:55:00|1809|1808|1807.5|1806.5|1809|1808|1807.5|1806.5|0
1622026800000|2021-05-26 11:00:00|1807.6|1806.6|1807.6|1806.6|1807.8|1806.8|1806.9|1805.9|0
1622027100000|2021-05-26 11:05:00|1807.5|1806.5|1806.3|1805.3|1807.6|1806.6|1806.3|1805.3|0
1622027400000|2021-05-26 11:10:00|1806.5|1805.5|1807|1806|1807.3|1806.3|1805.8|1804.8|0
1622027700000|2021-05-26 11:15:00|1806.9|1805.9|1807|1806|1807.3|1806.3|1806.5|1805.5|0
1622028000000|2021-05-26 11:20:00|1806.9|1805.9|1805|1804|1806.9|1805.9|1805|1804|0
1622028300000|2021-05-26 11:25:00|1804.9|1803.9|1803.3|1802.3|1805|1804|1803.3|1802.3|0
1622028600000|2021-05-26 11:30:00|1803.5|1802.5|1803|1802|1803.8|1802.8|1802.8|1801.8|0
1622028900000|2021-05-26 11:35:00|1802.8|1801.8|1803|1802|1803|1802|1801.8|1800.8|0
1622029200000|2021-05-26 11:40:00|1802.8|1801.8|1800.4|1799.4|1802.9|1801.9|1800.1|1799.1|0
1622029500000|2021-05-26 11:45:00|1800.6|1799.6|1800.6|1799.6|1801.1|1800.1|1800.4|1799.4|0
1622029800000|2021-05-26 11:50:00|1800.5|1799.5|1800.6|1799.6|1801.1|1800.1|1800.4|1799.4|0
1622030100000|2021-05-26 11:55:00|1800.9|1799.9|1800.4|1799.4|1801.1|1800.1|1800.3|1799.3|0
1622030400000|2021-05-26 12:00:00|1800.3|1799.3|1801.5|1800.5|1801.5|1800.5|1800.3|1799.3|0
1622030700000|2021-05-26 12:05:00|1802.1|1801.1|1802.9|1801.9|1803.4|1802.4|1802.1|1801.1|0
1622031000000|2021-05-26 12:10:00|1802.6|1801.6|1802.9|1801.9|1803.4|1802.4|1802.6|1801.6|0
1622031300000|2021-05-26 12:15:00|1802.6|1801.6|1804|1803|1804|1803|1802.6|1801.6|0
1622031600000|2021-05-26 12:20:00|1803.9|1802.9|1804.4|1803.4|1804.4|1803.4|1803.4|1802.4|0
1622031900000|2021-05-26 12:25:00|1804.3|1803.3|1806.4|1805.4|1807.4|1806.4|1804.3|1803.3|0
1622032200000|2021-05-26 12:30:00|1806.3|1805.3|1805.1|1804.1|1806.3|1805.3|1804.8|1803.8|0
1622032500000|2021-05-26 12:35:00|1805.4|1804.4|1804|1803|1805.4|1804.4|1803.9|1802.9|0
1622032800000|2021-05-26 12:40:00|1804.1|1803.1|1804.3|1803.3|1804.5|1803.5|1803.6|1802.6|0
1622033100000|2021-05-26 12:45:00|1804.4|1803.4|1804.3|1803.3|1804.5|1803.5|1804.1|1803.1|0
1622033400000|2021-05-26 12:50:00|1804.4|1803.4|1803.4|1802.4|1804.5|1803.5|1803.4|1802.4|0
1622033700000|2021-05-26 12:55:00|1803.6|1802.6|1804.6|1803.6|1804.6|1803.6|1803.6|1802.6|0
1622034000000|2021-05-26 13:00:00|1804.8|1803.8|1804.8|1803.8|1805.6|1804.6|1804.6|1803.6|0
1622034300000|2021-05-26 13:05:00|1804.6|1803.6|1803.4|1802.4|1804.6|1803.6|1803.4|1802.4|0
1622034600000|2021-05-26 13:10:00|1803.3|1802.3|1803.1|1802.1|1803.5|1802.5|1802.9|1801.9|0
1622034900000|2021-05-26 13:15:00|1802.9|1801.9|1803.5|1802.5|1803.5|1802.5|1802.9|1801.9|0
1622035200000|2021-05-26 13:20:00|1803.6|1802.6|1803.9|1802.9|1804.1|1803.1|1803.4|1802.4|0
1622035500000|2021-05-26 13:25:00|1803.6|1802.6|1803.4|1802.4|1804.4|1803.4|1802.9|1801.9|0
1622035800000|2021-05-26 13:30:00|1803.6|1802.6|1804.6|1803.6|1805.1|1804.1|1803.4|1802.4|0
1622036100000|2021-05-26 13:35:00|1804.8|1803.8|1803.1|1802.1|1805.1|1804.1|1802.9|1801.9|0
1622036400000|2021-05-26 13:40:00|1803|1802|1803.6|1802.6|1803.6|1802.6|1802.5|1801.5|0
1622036700000|2021-05-26 13:45:00|1803.9|1802.9|1801.9|1800.9|1804.4|1803.4|1801.8|1800.8|0
1622037000000|2021-05-26 13:50:00|1801.4|1800.4|1801.1|1800.1|1801.9|1800.9|1800.6|1799.6|0
1622037300000|2021-05-26 13:55:00|1801|1800|1802.6|1801.6|1802.6|1801.6|1800.4|1799.4|0
1622037600000|2021-05-26 14:00:00|1802.9|1801.9|1803.1|1802.1|1803.6|1802.6|1801.9|1800.9|0
1622037900000|2021-05-26 14:05:00|1802.9|1801.9|1803.6|1802.6|1803.6|1802.6|1802.1|1801.1|0
1622038200000|2021-05-26 14:10:00|1803.8|1802.8|1803.8|1802.8|1804.8|1803.8|1803.6|1802.6|0
1622038500000|2021-05-26 14:15:00|1804|1803|1803.8|1802.8|1804.3|1803.3|1803.2|1802.2|0
1622038800000|2021-05-26 14:20:00|1803.6|1802.6|1803.1|1802.1|1803.6|1802.6|1802.1|1801.1|0
1622039100000|2021-05-26 14:25:00|1802.8|1801.8|1803.3|1802.3|1803.3|1802.3|1802.3|1801.3|0
1622039400000|2021-05-26 14:30:00|1803.2|1802.2|1802.5|1801.5|1803.3|1802.3|1802.1|1801.1|0
1622039700000|2021-05-26 14:35:00|1802.3|1801.3|1801.1|1800.1|1802.6|1801.6|1801.1|1800.1|0
1622040000000|2021-05-26 14:40:00|1801|1800|1801.8|1800.8|1801.8|1800.8|1800.3|1799.3|0
1622040300000|2021-05-26 14:45:00|1802|1801|1801.7|1800.7|1802.1|1801.1|1801.3|1800.3|0
1622040600000|2021-05-26 14:50:00|1801.6|1800.6|1801.7|1800.7|1802.6|1801.6|1801.6|1800.6|27
1622102700000|2021-05-27 08:05:00|1800.7|1799.7|1801.7|1800.7|1802|1801|1800.7|1799.7|5
1622103000000|2021-05-27 08:10:00|1802|1801|1800.7|1799.7|1802.2|1801.2|1800.5|1799.5|0
1622103300000|2021-05-27 08:15:00|1800.5|1799.5|1797.3|1796.3|1800.5|1799.5|1797.3|1796.3|0
1622103600000|2021-05-27 08:20:00|1797.6|1796.6|1798.8|1797.8|1799.8|1798.8|1797.6|1796.6|0
1622103900000|2021-05-27 08:25:00|1798.6|1797.6|1799.1|1798.1|1799.6|1798.6|1798.2|1797.2|1
1622104200000|2021-05-27 08:30:00|1798.8|1797.8|1798.1|1797.1|1799.6|1798.6|1797.6|1796.6|0
1622104500000|2021-05-27 08:35:00|1797.8|1796.8|1798.6|1797.6|1800.1|1799.1|1797.6|1796.6|0
1622104800000|2021-05-27 08:40:00|1798.8|1797.8|1797.6|1796.6|1798.8|1797.8|1797.6|1796.6|0
1622105100000|2021-05-27 08:45:00|1797.3|1796.3|1796.6|1795.6|1797.6|1796.6|1796.1|1795.1|0
1622105400000|2021-05-27 08:50:00|1796.8|1795.8|1795.1|1794.1|1796.8|1795.8|1794.6|1793.6|0
1622105700000|2021-05-27 08:55:00|1794.8|1793.8|1795.8|1794.8|1796.6|1795.6|1794.8|1793.8|0
1622106000000|2021-05-27 09:00:00|1795.6|1794.6|1795.1|1794.1|1796.1|1795.1|1794.6|1793.6|0
1622106300000|2021-05-27 09:05:00|1795.3|1794.3|1794.6|1793.6|1795.8|1794.8|1794.6|1793.6|0
1622106600000|2021-05-27 09:10:00|1794.8|1793.8|1795.6|1794.6|1795.8|1794.8|1794.6|1793.6|0
1622106900000|2021-05-27 09:15:00|1795.8|1794.8|1794.3|1793.3|1795.8|1794.8|1794.3|1793.3|0
1622107200000|2021-05-27 09:20:00|1794.6|1793.6|1794.1|1793.1|1795.6|1794.6|1794.1|1793.1|0
1622107500000|2021-05-27 09:25:00|1793.8|1792.8|1791.8|1790.8|1794.1|1793.1|1791.3|1790.3|0
1622107800000|2021-05-27 09:30:00|1792.1|1791.1|1792.3|1791.3|1792.8|1791.8|1791.8|1790.8|0
1622108100000|2021-05-27 09:35:00|1792.6|1791.6|1793.1|1792.1|1793.8|1792.8|1792.3|1791.3|0
1622108400000|2021-05-27 09:40:00|1792.8|1791.8|1791.6|1790.6|1793.6|1792.6|1791.3|1790.3|1
1622108700000|2021-05-27 09:45:00|1791.3|1790.3|1790.3|1789.3|1791.6|1790.6|1790.3|1789.3|0
1622109000000|2021-05-27 09:50:00|1790.6|1789.6|1789.6|1788.6|1790.6|1789.6|1789.6|1788.6|0
1622109300000|2021-05-27 09:55:00|1789.3|1788.3|1789.3|1788.3|1790.3|1789.3|1788.8|1787.8|0
1622109600000|2021-05-27 10:00:00|1789.6|1788.6|1790.1|1789.1|1790.1|1789.1|1789.3|1788.3|0
1622109900000|2021-05-27 10:05:00|1790.3|1789.3|1789.6|1788.6|1790.6|1789.6|1789.6|1788.6|0
1622110200000|2021-05-27 10:10:00|1789.3|1788.3|1789.1|1788.1|1789.6|1788.6|1788.8|1787.8|0
1622110500000|2021-05-27 10:15:00|1788.8|1787.8|1789.6|1788.6|1789.6|1788.6|1788.8|1787.8|0
1622110800000|2021-05-27 10:20:00|1789.3|1788.3|1788.8|1787.8|1789.6|1788.6|1788.6|1787.6|0
1622111100000|2021-05-27 10:25:00|1788.6|1787.6|1791.1|1790.1|1791.1|1790.1|1788.6|1787.6|0
1622111400000|2021-05-27 10:30:00|1791.3|1790.3|1791.8|1790.8|1792.1|1791.1|1790.3|1789.3|0
1622111700000|2021-05-27 10:35:00|1791.6|1790.6|1790.1|1789.1|1791.6|1790.6|1789.6|1788.6|0
1622112000000|2021-05-27 10:40:00|1789.8|1788.8|1790.1|1789.1|1790.8|1789.8|1789.6|1788.6|0
1622112300000|2021-05-27 10:45:00|1790.3|1789.3|1791.8|1790.8|1791.8|1790.8|1790.1|1789.1|0
1622112600000|2021-05-27 10:50:00|1791.6|1790.6|1791.6|1790.6|1791.6|1790.6|1791.1|1790.1|0
1622112900000|2021-05-27 10:55:00|1791.8|1790.8|1791.6|1790.6|1791.8|1790.8|1791.1|1790.1|0
1622113200000|2021-05-27 11:00:00|1791.3|1790.3|1792.3|1791.3|1792.3|1791.3|1791.1|1790.1|0
1622113500000|2021-05-27 11:05:00|1792.6|1791.6|1792.6|1791.6|1792.8|1791.8|1792.3|1791.3|0
1622113800000|2021-05-27 11:10:00|1792.3|1791.3|1792.6|1791.6|1793.1|1792.1|1792.3|1791.3|0
1622114100000|2021-05-27 11:15:00|1792.3|1791.3|1792.1|1791.1|1792.6|1791.6|1791.8|1790.8|0
1622114400000|2021-05-27 11:20:00|1791.8|1790.8|1791.6|1790.6|1792.3|1791.3|1791.3|1790.3|0
1622114700000|2021-05-27 11:25:00|1791.3|1790.3|1790.6|1789.6|1791.6|1790.6|1790.3|1789.3|0
1622115000000|2021-05-27 11:30:00|1790.3|1789.3|1790.8|1789.8|1790.8|1789.8|1790.3|1789.3|0
1622115300000|2021-05-27 11:35:00|1791.1|1790.1|1791.8|1790.8|1792.1|1791.1|1791.1|1790.1|0
1622115600000|2021-05-27 11:40:00|1791.9|1790.9|1792.9|1791.9|1793.1|1792.1|1791.6|1790.6|0
1622115900000|2021-05-27 11:45:00|1793.1|1792.1|1792.6|1791.6|1793.1|1792.1|1792.4|1791.4|0
1622116200000|2021-05-27 11:50:00|1792.4|1791.4|1791.4|1790.4|1792.4|1791.4|1791.1|1790.1|0
1622116500000|2021-05-27 11:55:00|1791.6|1790.6|1792.6|1791.6|1792.6|1791.6|1791.4|1790.4|0
1622116800000|2021-05-27 12:00:00|1792.9|1791.9|1792.4|1791.4|1793.9|1792.9|1792.1|1791.1|0
1622117100000|2021-05-27 12:05:00|1792.1|1791.1|1791.9|1790.9|1792.6|1791.6|1791.4|1790.4|0
1622117400000|2021-05-27 12:10:00|1792.1|1791.1|1791.6|1790.6|1792.4|1791.4|1791.6|1790.6|0
1622117700000|2021-05-27 12:15:00|1791.9|1790.9|1790.4|1789.4|1792.1|1791.1|1790.4|1789.4|0
1622118000000|2021-05-27 12:20:00|1790.6|1789.6|1791.4|1790.4|1791.9|1790.9|1790.6|1789.6|0
1622118300000|2021-05-27 12:25:00|1791.6|1790.6|1790.9|1789.9|1791.6|1790.6|1790.6|1789.6|0
1622118600000|2021-05-27 12:30:00|1790.6|1789.6|1790.1|1789.1|1790.9|1789.9|1789.6|1788.6|0
1622118900000|2021-05-27 12:35:00|1789.9|1788.9|1790.4|1789.4|1790.6|1789.6|1789.6|1788.6|0
1622119200000|2021-05-27 12:40:00|1790.1|1789.1|1788.9|1787.9|1790.4|1789.4|1788.4|1787.4|0
1622119500000|2021-05-27 12:45:00|1789.1|1788.1|1788.9|1787.9|1789.6|1788.6|1788.9|1787.9|0
1622119800000|2021-05-27 12:50:00|1789.1|1788.1|1790.4|1789.4|1790.6|1789.6|1789.1|1788.1|0
1622120100000|2021-05-27 12:55:00|1790.6|1789.6|1790.4|1789.4|1790.9|1789.9|1790.1|1789.1|0
1622120400000|2021-05-27 13:00:00|1790.6|1789.6|1788.9|1787.9|1791.4|1790.4|1788.9|1787.9|0
1622120700000|2021-05-27 13:05:00|1788.6|1787.6|1789.6|1788.6|1789.6|1788.6|1787.9|1786.9|0
1622121000000|2021-05-27 13:10:00|1789.9|1788.9|1789.4|1788.4|1790.1|1789.1|1789.4|1788.4|0
1622121300000|2021-05-27 13:15:00|1789.6|1788.6|1787.9|1786.9|1789.6|1788.6|1787.9|1786.9|0
1622121600000|2021-05-27 13:20:00|1787.6|1786.6|1786.6|1785.6|1788.6|1787.6|1786.6|1785.6|0
1622121900000|2021-05-27 13:25:00|1786.9|1785.9|1788.1|1787.1|1788.4|1787.4|1786.6|1785.6|1
1622122200000|2021-05-27 13:30:00|1787.9|1786.9|1787.6|1786.6|1788.6|1787.6|1786.9|1785.9|0
1622122500000|2021-05-27 13:35:00|1787.4|1786.4|1787.6|1786.6|1788.9|1787.9|1786.9|1785.9|0
1622122800000|2021-05-27 13:40:00|1787.9|1786.9|1789.6|1788.6|1789.6|1788.6|1787.9|1786.9|0
1622123100000|2021-05-27 13:45:00|1789.1|1788.1|1786.6|1785.6|1789.4|1788.4|1786.4|1785.4|0
1622123400000|2021-05-27 13:50:00|1786.4|1785.4|1785.1|1784.1|1786.6|1785.6|1784.6|1783.6|0
1622123700000|2021-05-27 13:55:00|1784.9|1783.9|1784.6|1783.6|1784.9|1783.9|1783.6|1782.6|0
1622124000000|2021-05-27 14:00:00|1784.4|1783.4|1784.1|1783.1|1785.1|1784.1|1783.9|1782.9|0
1622124300000|2021-05-27 14:05:00|1783.9|1782.9|1783.1|1782.1|1784.3|1783.3|1782.6|1781.6|3
1622124600000|2021-05-27 14:10:00|1783|1782|1785.8|1784.8|1786|1785|1783|1782|0
1622124900000|2021-05-27 14:15:00|1786|1785|1785.3|1784.3|1786.5|1785.5|1785.3|1784.3|0
1622125200000|2021-05-27 14:20:00|1785.5|1784.5|1785.5|1784.5|1786|1785|1785.3|1784.3|0
1622125500000|2021-05-27 14:25:00|1785.3|1784.3|1783.8|1782.8|1785.5|1784.5|1783.8|1782.8|0
1622125800000|2021-05-27 14:30:00|1784|1783|1784.8|1783.8|1785.5|1784.5|1784|1783|0
1622126100000|2021-05-27 14:35:00|1784.9|1783.9|1785.8|1784.8|1785.9|1784.9|1784.8|1783.8|3
1622126400000|2021-05-27 14:40:00|1785.6|1784.6|1786.1|1785.1|1786.6|1785.6|1785.6|1784.6|3
1622126700000|2021-05-27 14:45:00|1786.3|1785.3|1786.1|1785.1|1786.5|1785.5|1786|1785|0
1622127000000|2021-05-27 14:50:00|1786|1785|1786.1|1785.1|1787.1|1786.1|1784.4|1783.4|32
1622185800000|2021-05-28 07:10:00|1792.5|1791.5|1794.8|1793.8|1795.3|1794.3|1792.5|1791.5|0
1622186100000|2021-05-28 07:15:00|1795.3|1794.3|1794.6|1793.6|1797|1796|1794.5|1793.5|0
1622186400000|2021-05-28 07:20:00|1794.9|1793.9|1798.4|1797.4|1799.5|1798.5|1794.6|1793.6|50
1622186700000|2021-05-28 07:25:00|1798.3|1797.3|1797.9|1796.9|1798.9|1797.9|1797.3|1796.3|0
1622187000000|2021-05-28 07:30:00|1797.8|1796.8|1797.4|1796.4|1797.9|1796.9|1794.9|1793.9|0
1622187300000|2021-05-28 07:35:00|1797.5|1796.5|1798.6|1797.6|1800.5|1799.5|1797.4|1796.4|0
1622187600000|2021-05-28 07:40:00|1799|1798|1800|1799|1800.8|1799.8|1798.8|1797.8|0
1622187900000|2021-05-28 07:45:00|1800.1|1799.1|1798.1|1797.1|1800.6|1799.6|1798.1|1797.1|0
1622188200000|2021-05-28 07:50:00|1797.8|1796.8|1798.1|1797.1|1798.8|1797.8|1797.8|1796.8|0
1622188500000|2021-05-28 07:55:00|1797.8|1796.8|1797.8|1796.8|1798.1|1797.1|1797.1|1796.1|0
1622188800000|2021-05-28 08:00:00|1797.6|1796.6|1800.6|1799.6|1801.1|1800.1|1797.3|1796.3|0
1622189100000|2021-05-28 08:05:00|1800.8|1799.8|1800.3|1799.3|1801.1|1800.1|1800.1|1799.1|0
1622189400000|2021-05-28 08:10:00|1800.6|1799.6|1799.8|1798.8|1800.6|1799.6|1798.8|1797.8|0
1622189700000|2021-05-28 08:15:00|1800.1|1799.1|1801.8|1800.8|1802.6|1801.6|1800.1|1799.1|0
1622190000000|2021-05-28 08:20:00|1802.3|1801.3|1802.3|1801.3|1802.8|1801.8|1802.3|1801.3|0
1622190300000|2021-05-28 08:25:00|1802.1|1801.1|1803.8|1802.8|1804.1|1803.1|1801.3|1800.3|0
1622190600000|2021-05-28 08:30:00|1804.1|1803.1|1802.8|1801.8|1804.1|1803.1|1802.6|1801.6|0
1622190900000|2021-05-28 08:35:00|1803.1|1802.1|1803.1|1802.1|1803.3|1802.3|1802.6|1801.6|0
1622191200000|2021-05-28 08:40:00|1803.3|1802.3|1803.8|1802.8|1804.1|1803.1|1803.1|1802.1|0
1622191500000|2021-05-28 08:45:00|1804.1|1803.1|1803.1|1802.1|1804.6|1803.6|1803.1|1802.1|0
1622191800000|2021-05-28 08:50:00|1803.3|1802.3|1802.8|1801.8|1804.1|1803.1|1801.8|1800.8|0
1622192100000|2021-05-28 08:55:00|1803.1|1802.1|1803.1|1802.1|1803.3|1802.3|1802.8|1801.8|0
1622192400000|2021-05-28 09:00:00|1802.8|1801.8|1802.3|1801.3|1802.8|1801.8|1801.8|1800.8|0
1622192700000|2021-05-28 09:05:00|1802.1|1801.1|1801.6|1800.6|1802.1|1801.1|1800.1|1799.1|1
1622193000000|2021-05-28 09:10:00|1801.8|1800.8|1800.8|1799.8|1802.1|1801.1|1800.8|1799.8|0
1622193300000|2021-05-28 09:15:00|1801.1|1800.1|1800.6|1799.6|1801.1|1800.1|1799.8|1798.8|0
1622193600000|2021-05-28 09:20:00|1800.3|1799.3|1802.1|1801.1|1802.8|1801.8|1800.3|1799.3|0
1622193900000|2021-05-28 09:25:00|1802.3|1801.3|1801.1|1800.1|1802.3|1801.3|1800.6|1799.6|11
1622194200000|2021-05-28 09:30:00|1800.8|1799.8|1800.3|1799.3|1801.1|1800.1|1800.1|1799.1|0
1622194500000|2021-05-28 09:35:00|1800.8|1799.8|1802.6|1801.6|1802.6|1801.6|1800.8|1799.8|0
1622194800000|2021-05-28 09:40:00|1802.8|1801.8|1802.6|1801.6|1802.8|1801.8|1802.1|1801.1|0
1622195100000|2021-05-28 09:45:00|1802.8|1801.8|1802.6|1801.6|1803.3|1802.3|1802.1|1801.1|0
1622195400000|2021-05-28 09:50:00|1802.3|1801.3|1801.8|1800.8|1802.3|1801.3|1800.3|1799.3|0
1622195700000|2021-05-28 09:55:00|1801.3|1800.3|1801.3|1800.3|1801.6|1800.6|1801.1|1800.1|0
1622196000000|2021-05-28 10:00:00|1801.6|1800.6|1799.6|1798.6|1801.6|1800.6|1799.6|1798.6|0
1622196300000|2021-05-28 10:05:00|1799.3|1798.3|1797.3|1796.3|1799.3|1798.3|1797.3|1796.3|0
1622196600000|2021-05-28 10:10:00|1797.1|1796.1|1798.1|1797.1|1798.6|1797.6|1796.8|1795.8|0
1622196900000|2021-05-28 10:15:00|1798.3|1797.3|1798.8|1797.8|1799.3|1798.3|1798.1|1797.1|0
1622197200000|2021-05-28 10:20:00|1799.3|1798.3|1800.1|1799.1|1800.1|1799.1|1799.1|1798.1|0
1622197500000|2021-05-28 10:25:00|1799.8|1798.8|1799.6|1798.6|1800.1|1799.1|1799.3|1798.3|0
1622197800000|2021-05-28 10:30:00|1799.3|1798.3|1799.6|1798.6|1799.8|1798.8|1799.3|1798.3|0
1622198100000|2021-05-28 10:35:00|1799.8|1798.8|1799.3|1798.3|1799.8|1798.8|1798.3|1797.3|0
1622198400000|2021-05-28 10:40:00|1799.1|1798.1|1798.7|1797.7|1800|1799|1798.7|1797.7|0
1622198700000|2021-05-28 10:45:00|1798.8|1797.8|1798.7|1797.7|1799|1798|1798|1797|0
1622199000000|2021-05-28 10:50:00|1799|1798|1799.5|1798.5|1799.6|1798.6|1799|1798|0
1622199300000|2021-05-28 10:55:00|1799.3|1798.3|1798.7|1797.7|1800|1799|1798.5|1797.5|0
1622199600000|2021-05-28 11:00:00|1798.6|1797.6|1800|1799|1800|1799|1798.5|1797.5|0
1622199900000|2021-05-28 11:05:00|1799.8|1798.8|1799|1798|1800|1799|1799|1798|0
1622200200000|2021-05-28 11:10:00|1799.3|1798.3|1799|1798|1800|1799|1798.2|1797.2|1
1622200500000|2021-05-28 11:15:00|1799.2|1798.2|1799|1798|1799.2|1798.2|1798.7|1797.7|0
1622200800000|2021-05-28 11:20:00|1799.1|1798.1|1798.7|1797.7|1799.5|1798.5|1798.5|1797.5|0
1622201100000|2021-05-28 11:25:00|1799|1798|1797.1|1796.1|1799.3|1798.3|1797.1|1796.1|0
1622201400000|2021-05-28 11:30:00|1797.2|1796.2|1798.1|1797.1|1798.2|1797.2|1797.2|1796.2|0
1622201700000|2021-05-28 11:35:00|1798|1797|1798.2|1797.2|1798.6|1797.6|1797.7|1796.7|0
1622202000000|2021-05-28 11:40:00|1798.5|1797.5|1798|1797|1798.7|1797.7|1797.8|1796.8|0
1622202300000|2021-05-28 11:45:00|1797.8|1796.8|1798.2|1797.2|1798.2|1797.2|1797.8|1796.8|0
1622202600000|2021-05-28 11:50:00|1798.1|1797.1|1797|1796|1798.2|1797.2|1796.3|1795.3|0
1622202900000|2021-05-28 11:55:00|1797.2|1796.2|1796.5|1795.5|1797.8|1796.8|1796|1795|0
1622203200000|2021-05-28 12:00:00|1796.6|1795.6|1797.3|1796.3|1797.5|1796.5|1796.5|1795.5|0
1622203500000|2021-05-28 12:05:00|1797.5|1796.5|1796.7|1795.7|1797.7|1796.7|1796.6|1795.6|0
1622203800000|2021-05-28 12:10:00|1796.8|1795.8|1796.2|1795.2|1797|1796|1796.1|1795.1|0
1622204100000|2021-05-28 12:15:00|1796|1795|1797.1|1796.1|1797.1|1796.1|1796|1795|0
1622204400000|2021-05-28 12:20:00|1797.2|1796.2|1797.6|1796.6|1798.1|1797.1|1797|1796|0
1622204700000|2021-05-28 12:25:00|1797.8|1796.8|1798.3|1797.3|1798.6|1797.6|1797.3|1796.3|0
1622205000000|2021-05-28 12:30:00|1798.2|1797.2|1798.1|1797.1|1798.6|1797.6|1797.8|1796.8|0
1622205300000|2021-05-28 12:35:00|1798.3|1797.3|1799.6|1798.6|1799.8|1798.8|1798.1|1797.1|0
1622205600000|2021-05-28 12:40:00|1799.8|1798.8|1800.1|1799.1|1800.3|1799.3|1799.6|1798.6|0
1622205900000|2021-05-28 12:45:00|1799.8|1798.8|1799.6|1798.6|1799.8|1798.8|1798.3|1797.3|0
1622206200000|2021-05-28 12:50:00|1799.8|1798.8|1801.1|1800.1|1801.8|1800.8|1799.6|1798.6|0
1622206500000|2021-05-28 12:55:00|1800.8|1799.8|1800.8|1799.8|1800.8|1799.8|1800.1|1799.1|0
1622206800000|2021-05-28 13:00:00|1800.6|1799.6|1801.6|1800.6|1801.8|1800.8|1800.6|1799.6|0
1622207100000|2021-05-28 13:05:00|1801.8|1800.8|1803.8|1802.8|1804.6|1803.6|1801.6|1800.6|0
1622207400000|2021-05-28 13:10:00|1804.1|1803.1|1803.3|1802.3|1804.8|1803.8|1803.3|1802.3|0
1622207700000|2021-05-28 13:15:00|1803.8|1802.8|1805.3|1804.3|1805.5|1804.5|1803.8|1802.8|2
1622208000000|2021-05-28 13:20:00|1805.2|1804.2|1805.5|1804.5|1805.8|1804.8|1805|1804|2
1622208300000|2021-05-28 13:25:00|1805.6|1804.6|1805.5|1804.5|1806.2|1805.2|1805.2|1804.2|0
1622208600000|2021-05-28 13:30:00|1804.2|1803.2|1807.3|1806.3|1808|1807|1802.8|1801.8|75
1622208900000|2021-05-28 13:35:00|1807.5|1806.5|1809.5|1808.5|1810.3|1809.3|1807.2|1806.2|0
1622209200000|2021-05-28 13:40:00|1809.3|1808.3|1807.8|1806.8|1809.3|1808.3|1807.6|1806.6|1
1622209500000|2021-05-28 13:45:00|1808.1|1807.1|1808.8|1807.8|1810.1|1809.1|1808.1|1807.1|1
1622209800000|2021-05-28 13:50:00|1809.1|1808.1|1809.8|1808.8|1811.3|1810.3|1809.1|1808.1|0
1622210100000|2021-05-28 13:55:00|1810.1|1809.1|1810.1|1809.1|1810.8|1809.8|1809.3|1808.3|0
1622210400000|2021-05-28 14:00:00|1810.3|1809.3|1811.1|1810.1|1811.6|1810.6|1810.3|1809.3|0
1622210700000|2021-05-28 14:05:00|1810.8|1809.8|1810.7|1809.7|1811.8|1810.8|1809.6|1808.6|53
1622211000000|2021-05-28 14:10:00|1810.6|1809.6|1809.5|1808.5|1810.7|1809.7|1809.2|1808.2|0
1622211300000|2021-05-28 14:15:00|1809.3|1808.3|1808|1807|1809.6|1808.6|1807.8|1806.8|0
1622211600000|2021-05-28 14:20:00|1807.8|1806.8|1808.7|1807.7|1809.5|1808.5|1807.5|1806.5|0
1622211900000|2021-05-28 14:25:00|1808.6|1807.6|1808.7|1807.7|1808.7|1807.7|1807.5|1806.5|0
1622212200000|2021-05-28 14:30:00|1809|1808|1810|1809|1810.8|1809.8|1809|1808|12
1622212500000|2021-05-28 14:35:00|1810.1|1809.1|1809.8|1808.8|1810.7|1809.7|1809.3|1808.3|1
1622212800000|2021-05-28 14:40:00|1809.7|1808.7|1809.5|1808.5|1809.7|1808.7|1809|1808|0
1622213100000|2021-05-28 14:45:00|1809.6|1808.6|1809.5|1808.5|1809.7|1808.7|1808.8|1807.8|0
1622213400000|2021-05-28 14:50:00|1809.7|1808.7|1808.5|1807.5|1810.1|1809.1|1808.2|1807.2|18
1622446800000|2021-05-31 07:40:00|1808.3|1807.3|1809.7|1808.7|1810|1809|1808.3|1807.3|1
1622447100000|2021-05-31 07:45:00|1809.6|1808.6|1808.8|1807.8|1810|1809|1808.7|1807.7|0
1622447400000|2021-05-31 07:50:00|1809|1808|1807.7|1806.7|1809.5|1808.5|1807.7|1806.7|0
1622447700000|2021-05-31 07:55:00|1807.8|1806.8|1806|1805|1808.5|1807.5|1806|1805|0
1622448000000|2021-05-31 08:00:00|1806.2|1805.2|1806.1|1805.1|1806.2|1805.2|1805.2|1804.2|0
1622448300000|2021-05-31 08:05:00|1806.2|1805.2|1806.2|1805.2|1807|1806|1806.1|1805.1|0
1622448600000|2021-05-31 08:10:00|1806.3|1805.3|1808.5|1807.5|1808.7|1807.7|1805.6|1804.6|0
1622448900000|2021-05-31 08:15:00|1808.2|1807.2|1808.6|1807.6|1809.5|1808.5|1808|1807|0
1622449200000|2021-05-31 08:20:00|1808.7|1807.7|1809.1|1808.1|1809.3|1808.3|1808.5|1807.5|0
1622449500000|2021-05-31 08:25:00|1809|1808|1809.3|1808.3|1809.8|1808.8|1809|1808|1
1622449800000|2021-05-31 08:30:00|1809.2|1808.2|1809.6|1808.6|1809.7|1808.7|1809.1|1808.1|0
1622450100000|2021-05-31 08:35:00|1809.5|1808.5|1809.1|1808.1|1809.5|1808.5|1808.1|1807.1|0
1622450400000|2021-05-31 08:40:00|1809.2|1808.2|1809.1|1808.1|1809.7|1808.7|1809|1808|0
1622450700000|2021-05-31 08:45:00|1809|1808|1808.2|1807.2|1809|1808|1808.2|1807.2|0
1622451000000|2021-05-31 08:50:00|1808.1|1807.1|1808.2|1807.2|1808.2|1807.2|1807.3|1806.3|0
1622451300000|2021-05-31 08:55:00|1808.1|1807.1|1808.1|1807.1|1808.7|1807.7|1807.6|1806.6|0
1622451600000|2021-05-31 09:00:00|1808|1807|1807.5|1806.5|1808|1807|1807.3|1806.3|0
1622451900000|2021-05-31 09:05:00|1807.3|1806.3|1808.8|1807.8|1808.8|1807.8|1807.3|1806.3|0
1622452200000|2021-05-31 09:10:00|1808.6|1807.6|1809.3|1808.3|1809.3|1808.3|1808.6|1807.6|0
1622452500000|2021-05-31 09:15:00|1809.2|1808.2|1809.3|1808.3|1809.6|1808.6|1809.1|1808.1|0
1622452800000|2021-05-31 09:20:00|1809.5|1808.5|1809.7|1808.7|1809.7|1808.7|1809.3|1808.3|0
1622453100000|2021-05-31 09:25:00|1809.8|1808.8|1810.7|1809.7|1810.8|1809.8|1809.8|1808.8|0
1622453400000|2021-05-31 09:30:00|1810.3|1809.3|1810|1809|1810.3|1809.3|1809.7|1808.7|0
1622453700000|2021-05-31 09:35:00|1810.3|1809.3|1809.7|1808.7|1810.7|1809.7|1809.7|1808.7|0
1622454000000|2021-05-31 09:40:00|1809.6|1808.6|1810.1|1809.1|1810.2|1809.2|1809.5|1808.5|0
1622454300000|2021-05-31 09:45:00|1810|1809|1809.7|1808.7|1810|1809|1809.6|1808.6|0
1622454600000|2021-05-31 09:50:00|1809.6|1808.6|1809.2|1808.2|1809.8|1808.8|1809.1|1808.1|0
1622454900000|2021-05-31 09:55:00|1809.1|1808.1|1809.1|1808.1|1809.3|1808.3|1808.1|1807.1|0
1622455200000|2021-05-31 10:00:00|1809.2|1808.2|1809|1808|1809.6|1808.6|1809|1808|0
1622455500000|2021-05-31 10:05:00|1808.8|1807.8|1810.3|1809.3|1810.5|1809.5|1808.8|1807.8|0
1622455800000|2021-05-31 10:10:00|1810.2|1809.2|1810.1|1809.1|1810.5|1809.5|1810|1809|0
1622456100000|2021-05-31 10:15:00|1810|1809|1809.1|1808.1|1810.1|1809.1|1809.1|1808.1|0
1622456400000|2021-05-31 10:20:00|1809|1808|1808.3|1807.3|1809|1808|1808.2|1807.2|0
1622456700000|2021-05-31 10:25:00|1808.2|1807.2|1808|1807|1808.3|1807.3|1807.7|1806.7|0
1622457000000|2021-05-31 10:30:00|1808.1|1807.1|1807.3|1806.3|1808.2|1807.2|1807.3|1806.3|0
1622457300000|2021-05-31 10:35:00|1807.5|1806.5|1807|1806|1807.6|1806.6|1807|1806|0
1622457600000|2021-05-31 10:40:00|1806.8|1805.8|1807.1|1806.1|1807.3|1806.3|1806.7|1805.7|0
1622457900000|2021-05-31 10:45:00|1807|1806|1806.1|1805.1|1807.2|1806.2|1806|1805|0
1622458200000|2021-05-31 10:50:00|1806.2|1805.2|1805.3|1804.3|1806.2|1805.2|1805.3|1804.3|0
1622458500000|2021-05-31 10:55:00|1805.5|1804.5|1806|1805|1806.1|1805.1|1805.3|1804.3|0
1622458800000|2021-05-31 11:00:00|1806.1|1805.1|1805.1|1804.1|1806.1|1805.1|1805.1|1804.1|0
1622459100000|2021-05-31 11:05:00|1805|1804|1805.5|1804.5|1805.5|1804.5|1804.8|1803.8|0
1622459400000|2021-05-31 11:10:00|1805.6|1804.6|1806.2|1805.2|1806.2|1805.2|1805.5|1804.5|0
1622459700000|2021-05-31 11:15:00|1806.1|1805.1|1804.6|1803.6|1806.2|1805.2|1804.6|1803.6|0
1622460000000|2021-05-31 11:20:00|1804.7|1803.7|1805.1|1804.1|1805.5|1804.5|1804.5|1803.5|0
1622460300000|2021-05-31 11:25:00|1805.2|1804.2|1805.2|1804.2|1805.5|1804.5|1805.1|1804.1|0
1622460600000|2021-05-31 11:30:00|1805.1|1804.1|1804.3|1803.3|1805.2|1804.2|1804|1803|0
1622460900000|2021-05-31 11:35:00|1804.2|1803.2|1804.7|1803.7|1804.8|1803.8|1804|1803|0
1622461200000|2021-05-31 11:40:00|1804.5|1803.5|1804.1|1803.1|1804.5|1803.5|1804.1|1803.1|0
1622461500000|2021-05-31 11:45:00|1804.2|1803.2|1803.7|1802.7|1804.6|1803.6|1803.6|1802.6|0
1622461800000|2021-05-31 11:50:00|1803.9|1802.9|1804.1|1803.1|1804.1|1803.1|1803.7|1802.7|0
1622462100000|2021-05-31 11:55:00|1804|1803|1803.2|1802.2|1804|1803|1803.2|1802.2|0
1622462400000|2021-05-31 12:00:00|1803.4|1802.4|1803.1|1802.1|1803.4|1802.4|1803.1|1802.1|0
1622462700000|2021-05-31 12:05:00|1803.2|1802.2|1802.1|1801.1|1803.2|1802.2|1802.1|1801.1|0
1622463000000|2021-05-31 12:10:00|1802|1801|1802.4|1801.4|1802.5|1801.5|1802|1801|0
1622463300000|2021-05-31 12:15:00|1802.5|1801.5|1802.4|1801.4|1803.1|1802.1|1802.2|1801.2|0
1622463600000|2021-05-31 12:20:00|1802.2|1801.2|1801.9|1800.9|1802.4|1801.4|1801.7|1800.7|0
1622463900000|2021-05-31 12:25:00|1801.7|1800.7|1802.2|1801.2|1803|1802|1801.6|1800.6|0
1622464200000|2021-05-31 12:30:00|1802.1|1801.1|1802.4|1801.4|1802.4|1801.4|1801.9|1800.9|0
1622464500000|2021-05-31 12:35:00|1802.2|1801.2|1801.1|1800.1|1802.6|1801.6|1801.1|1800.1|0
1622464800000|2021-05-31 12:40:00|1800.7|1799.7|1800.5|1799.5|1801.1|1800.1|1800.2|1799.2|0
1622465100000|2021-05-31 12:45:00|1800.4|1799.4|1800.2|1799.2|1800.5|1799.5|1800.1|1799.1|0
1622465400000|2021-05-31 12:50:00|1800.1|1799.1|1800.1|1799.1|1800.4|1799.4|1800.1|1799.1|0
1622465700000|2021-05-31 12:55:00|1800.5|1799.5|1798.6|1797.6|1800.5|1799.5|1798.6|1797.6|0
1622466000000|2021-05-31 13:00:00|1798.5|1797.5|1796.9|1795.9|1798.5|1797.5|1796.6|1795.6|0
1622466300000|2021-05-31 13:05:00|1797|1796|1797|1796|1797.4|1796.4|1796.9|1795.9|0
1622466600000|2021-05-31 13:10:00|1797.1|1796.1|1796.1|1795.1|1797.4|1796.4|1796|1795|0
1622466900000|2021-05-31 13:15:00|1796.2|1795.2|1796.6|1795.6|1796.7|1795.7|1796.1|1795.1|0
1622467200000|2021-05-31 13:20:00|1796.7|1795.7|1796.4|1795.4|1796.7|1795.7|1796.2|1795.2|0
1622467500000|2021-05-31 13:25:00|1796.2|1795.2|1796.2|1795.2|1796.4|1795.4|1795.9|1794.9|0
1622467800000|2021-05-31 13:30:00|1796.1|1795.1|1795.7|1794.7|1796.2|1795.2|1795.7|1794.7|0
1622468100000|2021-05-31 13:35:00|1795.6|1794.6|1795.5|1794.5|1795.6|1794.6|1795.2|1794.2|0
1622468400000|2021-05-31 13:40:00|1795.6|1794.6|1795.2|1794.2|1796.2|1795.2|1795.2|1794.2|0
1622468700000|2021-05-31 13:45:00|1795.1|1794.1|1796.1|1795.1|1796.1|1795.1|1794.9|1793.9|0
1622469000000|2021-05-31 13:50:00|1796|1795|1795.4|1794.4|1796|1795|1795.4|1794.4|0
1622469300000|2021-05-31 13:55:00|1795.2|1794.2|1795.2|1794.2|1795.9|1794.9|1795.1|1794.1|0
1622469600000|2021-05-31 14:00:00|1795.1|1794.1|1795.9|1794.9|1796.1|1795.1|1795.1|1794.1|0
1622469900000|2021-05-31 14:05:00|1796|1795|1796.6|1795.6|1796.6|1795.6|1795.7|1794.7|0
1622470200000|2021-05-31 14:10:00|1796.4|1795.4|1797.1|1796.1|1797.1|1796.1|1796.3|1795.3|0
1622470500000|2021-05-31 14:15:00|1797.3|1796.3|1796.4|1795.4|1797.5|1796.5|1796.1|1795.1|0
1622470800000|2021-05-31 14:20:00|1796.6|1795.6|1796.1|1795.1|1796.6|1795.6|1795.9|1794.9|0
1622471100000|2021-05-31 14:25:00|1796.3|1795.3|1795.9|1794.9|1797|1796|1795.9|1794.9|0
1622471400000|2021-05-31 14:30:00|1796|1795|1795.8|1794.8|1796.1|1795.1|1795.8|1794.8|0
1622471700000|2021-05-31 14:35:00|1795.9|1794.9|1795.1|1794.1|1795.9|1794.9|1795.1|1794.1|0
1622472000000|2021-05-31 14:40:00|1795.3|1794.3|1796|1795|1796.1|1795.1|1795.3|1794.3|0
1622472300000|2021-05-31 14:45:00|1796.1|1795.1|1796.9|1795.9|1797.1|1796.1|1795.9|1794.9|0
1622472600000|2021-05-31 14:50:00|1797|1796|1796.1|1795.1|1798|1797|1796.1|1795.1|9
1622531400000|2021-06-01 07:10:00|1803.9|1802.9|1802|1801|1803.9|1802.9|1801.3|1800.3|0
1622531700000|2021-06-01 07:15:00|1802.4|1801.4|1802|1801|1803.1|1802.1|1801.3|1800.3|0
1622532000000|2021-06-01 07:20:00|1801.3|1800.3|1801|1800|1801.4|1800.4|1800.4|1799.4|0
1622532300000|2021-06-01 07:25:00|1801.4|1800.4|1801.4|1800.4|1802|1801|1801|1800|0
1622532600000|2021-06-01 07:30:00|1801|1800|1802.4|1801.4|1802.4|1801.4|1799.4|1798.4|0
1622532900000|2021-06-01 07:35:00|1802.5|1801.5|1800.1|1799.1|1802.5|1801.5|1800|1799|0
1622533200000|2021-06-01 07:40:00|1800.3|1799.3|1801.4|1800.4|1801.8|1800.8|1800.1|1799.1|0
1622533500000|2021-06-01 07:45:00|1801.5|1800.5|1801.3|1800.3|1802.4|1801.4|1801.1|1800.1|0
1622533800000|2021-06-01 07:50:00|1801.7|1800.7|1801.7|1800.7|1801.9|1800.9|1800.6|1799.6|0
1622534100000|2021-06-01 07:55:00|1801.3|1800.3|1802.8|1801.8|1802.8|1801.8|1800.6|1799.6|0
1622534400000|2021-06-01 08:00:00|1803.2|1802.2|1803.8|1802.8|1804.4|1803.4|1803.2|1802.2|1
1622534700000|2021-06-01 08:05:00|1804.1|1803.1|1803.7|1802.7|1805.2|1804.2|1803.6|1802.6|0
1622535000000|2021-06-01 08:10:00|1803.4|1802.4|1803.4|1802.4|1803.8|1802.8|1802.2|1801.2|0
1622535300000|2021-06-01 08:15:00|1803.6|1802.6|1803.6|1802.6|1804.2|1803.2|1803.6|1802.6|0
1622535600000|2021-06-01 08:20:00|1803.7|1802.7|1803.9|1802.9|1805.3|1804.3|1803.6|1802.6|0
1622535900000|2021-06-01 08:25:00|1804.1|1803.1|1803.2|1802.2|1804.1|1803.1|1802.8|1801.8|0
1622536200000|2021-06-01 08:30:00|1803.4|1802.4|1803.6|1802.6|1804.6|1803.6|1803.1|1802.1|0
1622536500000|2021-06-01 08:35:00|1803.7|1802.7|1803.9|1802.9|1804.8|1803.8|1803.7|1802.7|0
1622536800000|2021-06-01 08:40:00|1804.1|1803.1|1804.6|1803.6|1804.8|1803.8|1803.8|1802.8|0
1622537100000|2021-06-01 08:45:00|1804.7|1803.7|1806.1|1805.1|1806.3|1805.3|1804.7|1803.7|0
1622537400000|2021-06-01 08:50:00|1806.3|1805.3|1809.6|1808.6|1809.6|1808.6|1806.3|1805.3|0
1622537700000|2021-06-01 08:55:00|1809.4|1808.4|1810.4|1809.4|1810.9|1809.9|1809.3|1808.3|0
1622538000000|2021-06-01 09:00:00|1810.3|1809.3|1809.3|1808.3|1810.3|1809.3|1809.1|1808.1|0
1622538300000|2021-06-01 09:05:00|1809.1|1808.1|1810.3|1809.3|1810.8|1809.8|1808.9|1807.9|9
1622538600000|2021-06-01 09:10:00|1810.4|1809.4|1809.9|1808.9|1810.8|1809.8|1809.3|1808.3|17
1622538900000|2021-06-01 09:15:00|1810.1|1809.1|1811.1|1810.1|1811.4|1810.4|1810.1|1809.1|0
1622539200000|2021-06-01 09:20:00|1810.8|1809.8|1810.7|1809.7|1811.4|1810.4|1810.6|1809.6|0
1622539500000|2021-06-01 09:25:00|1810.8|1809.8|1812.2|1811.2|1812.2|1811.2|1810.8|1809.8|0
1622539800000|2021-06-01 09:30:00|1812.1|1811.1|1812.9|1811.9|1813.1|1812.1|1812.1|1811.1|0
1622540100000|2021-06-01 09:35:00|1813.1|1812.1|1811.8|1810.8|1813.4|1812.4|1811.8|1810.8|0
1622540400000|2021-06-01 09:40:00|1811.9|1810.9|1812.6|1811.6|1812.6|1811.6|1811.8|1810.8|2
1622540700000|2021-06-01 09:45:00|1812.1|1811.1|1812.6|1811.6|1812.9|1811.9|1812.1|1811.1|6
1622541000000|2021-06-01 09:50:00|1812.5|1811.5|1813.1|1812.1|1813.1|1812.1|1812.1|1811.1|0
1622541300000|2021-06-01 09:55:00|1812.9|1811.9|1810.9|1809.9|1813.1|1812.1|1810.8|1809.8|0
1622541600000|2021-06-01 10:00:00|1811|1810|1811|1810|1811.1|1810.1|1810.9|1809.9|0
1622541900000|2021-06-01 10:05:00|1810.9|1809.9|1809.8|1808.8|1810.9|1809.9|1809.6|1808.6|1
1622542200000|2021-06-01 10:10:00|1809.9|1808.9|1811|1810|1811.4|1810.4|1809.9|1808.9|0
1622542500000|2021-06-01 10:15:00|1811.1|1810.1|1811.4|1810.4|1811.8|1810.8|1811|1810|0
1622542800000|2021-06-01 10:20:00|1811.1|1810.1|1812|1811|1812|1811|1811.1|1810.1|0
1622543100000|2021-06-01 10:25:00|1811.9|1810.9|1812.4|1811.4|1812.5|1811.5|1811.9|1810.9|0
1622543400000|2021-06-01 10:30:00|1812.5|1811.5|1811.8|1810.8|1812.5|1811.5|1811.8|1810.8|0
1622543700000|2021-06-01 10:35:00|1811.6|1810.6|1811.1|1810.1|1811.8|1810.8|1811|1810|0
1622544000000|2021-06-01 10:40:00|1811.4|1810.4|1811.4|1810.4|1812.4|1811.4|1811.1|1810.1|0
1622544300000|2021-06-01 10:45:00|1811.1|1810.1|1811.1|1810.1|1811.4|1810.4|1810.9|1809.9|0
1622544600000|2021-06-01 10:50:00|1811.4|1810.4|1812.4|1811.4|1812.8|1811.8|1811.1|1810.1|0
1622544900000|2021-06-01 10:55:00|1812.1|1811.1|1812|1811|1812.1|1811.1|1811.6|1810.6|0
1622545200000|2021-06-01 11:00:00|1811.9|1810.9|1812.6|1811.6|1812.9|1811.9|1811.9|1810.9|0
1622545500000|2021-06-01 11:05:00|1812.5|1811.5|1812.6|1811.6|1812.9|1811.9|1812.4|1811.4|0
1622545800000|2021-06-01 11:10:00|1813|1812|1813.4|1812.4|1814|1813|1813|1812|0
1622546100000|2021-06-01 11:15:00|1813.6|1812.6|1814.9|1813.9|1814.9|1813.9|1813.4|1812.4|50
1622546400000|2021-06-01 11:20:00|1814.8|1813.8|1814.8|1813.8|1815.1|1814.1|1814.4|1813.4|1
1622546700000|2021-06-01 11:25:00|1814.6|1813.6|1814.4|1813.4|1815.3|1814.3|1813.9|1812.9|1
1622547000000|2021-06-01 11:30:00|1814.5|1813.5|1814.3|1813.3|1814.8|1813.8|1814.3|1813.3|0
1622547300000|2021-06-01 11:35:00|1814.4|1813.4|1814.6|1813.6|1814.8|1813.8|1814.4|1813.4|0
1622547600000|2021-06-01 11:40:00|1814.8|1813.8|1814.9|1813.9|1814.9|1813.9|1814.6|1813.6|0
1622547900000|2021-06-01 11:45:00|1814.8|1813.8|1815.1|1814.1|1815.4|1814.4|1814.6|1813.6|0
1622548200000|2021-06-01 11:50:00|1815.4|1814.4|1815.5|1814.5|1815.5|1814.5|1814.8|1813.8|0
1622548500000|2021-06-01 11:55:00|1815.6|1814.6|1816.3|1815.3|1816.3|1815.3|1815.5|1814.5|0
1622548800000|2021-06-01 12:00:00|1815.9|1814.9|1814.9|1813.9|1815.9|1814.9|1814.9|1813.9|0
1622549100000|2021-06-01 12:05:00|1815.1|1814.1|1816.1|1815.1|1816.3|1815.3|1814.9|1813.9|0
1622549400000|2021-06-01 12:10:00|1815.9|1814.9|1814.7|1813.7|1815.9|1814.9|1814.6|1813.6|0
1622549700000|2021-06-01 12:15:00|1814.6|1813.6|1813.9|1812.9|1814.7|1813.7|1813.7|1812.7|0
1622550000000|2021-06-01 12:20:00|1814.1|1813.1|1813.9|1812.9|1814.3|1813.3|1813.9|1812.9|0
1622550300000|2021-06-01 12:25:00|1814.1|1813.1|1814.3|1813.3|1814.3|1813.3|1813.9|1812.9|0
1622550600000|2021-06-01 12:30:00|1814.4|1813.4|1814.7|1813.7|1815.2|1814.2|1814.3|1813.3|0
1622550900000|2021-06-01 12:35:00|1814.9|1813.9|1815.4|1814.4|1816.4|1815.4|1814.9|1813.9|0
1622551200000|2021-06-01 12:40:00|1815.3|1814.3|1815.8|1814.8|1815.9|1814.9|1815.2|1814.2|0
1622551500000|2021-06-01 12:45:00|1815.7|1814.7|1816.2|1815.2|1816.2|1815.2|1815.4|1814.4|0
1622551800000|2021-06-01 12:50:00|1816.4|1815.4|1816.4|1815.4|1816.7|1815.7|1815.8|1814.8|0
1622552100000|2021-06-01 12:55:00|1816.6|1815.6|1816.7|1815.7|1816.9|1815.9|1816.6|1815.6|0
1622552400000|2021-06-01 13:00:00|1816.6|1815.6|1817.3|1816.3|1817.4|1816.4|1816.6|1815.6|0
1622552700000|2021-06-01 13:05:00|1817.2|1816.2|1817.4|1816.4|1817.4|1816.4|1816.7|1815.7|0
1622553000000|2021-06-01 13:10:00|1817.6|1816.6|1816.7|1815.7|1817.7|1816.7|1816.6|1815.6|0
1622553300000|2021-06-01 13:15:00|1816.6|1815.6|1815.9|1814.9|1816.6|1815.6|1815.8|1814.8|0
1622553600000|2021-06-01 13:20:00|1815.8|1814.8|1816.2|1815.2|1816.2|1815.2|1815.1|1814.1|0
1622553900000|2021-06-01 13:25:00|1816.4|1815.4|1816.2|1815.2|1816.7|1815.7|1815.8|1814.8|0
1622554200000|2021-06-01 13:30:00|1815.9|1814.9|1814.4|1813.4|1816.6|1815.6|1814.4|1813.4|0
1622554500000|2021-06-01 13:35:00|1814.3|1813.3|1812.6|1811.6|1814.3|1813.3|1812.4|1811.4|0
1622554800000|2021-06-01 13:40:00|1812.7|1811.7|1812.2|1811.2|1813.7|1812.7|1811.4|1810.4|0
1622555100000|2021-06-01 13:45:00|1812.1|1811.1|1811.9|1810.9|1812.1|1811.1|1811.4|1810.4|0
1622555400000|2021-06-01 13:50:00|1811.8|1810.8|1810.3|1809.3|1811.9|1810.9|1809.9|1808.9|0
1622555700000|2021-06-01 13:55:00|1810.4|1809.4|1810.9|1809.9|1810.9|1809.9|1809.1|1808.1|0
1622556000000|2021-06-01 14:00:00|1810.7|1809.7|1807.2|1806.2|1810.7|1809.7|1806.9|1805.9|0
1622556300000|2021-06-01 14:05:00|1807.1|1806.1|1807.1|1806.1|1807.1|1806.1|1805.4|1804.4|0
1622556600000|2021-06-01 14:10:00|1806.9|1805.9|1804.9|1803.9|1807.1|1806.1|1804.9|1803.9|1
1622556900000|2021-06-01 14:15:00|1804.8|1803.8|1802.5|1801.5|1804.8|1803.8|1802.4|1801.4|0
1622557200000|2021-06-01 14:20:00|1802.4|1801.4|1803|1802|1803|1802|1801.5|1800.5|53
1622557500000|2021-06-01 14:25:00|1803.1|1802.1|1804.5|1803.5|1804.6|1803.6|1803|1802|0
1622557800000|2021-06-01 14:30:00|1804.6|1803.6|1805.5|1804.5|1805.6|1804.6|1804.6|1803.6|0
1622558100000|2021-06-01 14:35:00|1805.6|1804.6|1804.5|1803.5|1805.6|1804.6|1803.9|1802.9|0
1622558400000|2021-06-01 14:40:00|1804.6|1803.6|1805.3|1804.3|1805.6|1804.6|1804.5|1803.5|0
1622558700000|2021-06-01 14:45:00|1805.4|1804.4|1805.5|1804.5|1805.6|1804.6|1804.3|1803.3|0
1622559000000|2021-06-01 14:50:00|1805.4|1804.4|1805.8|1804.8|1805.8|1804.8|1805.3|1804.3|20
1622620500000|2021-06-02 07:55:00|1808.9|1807.9|1808.3|1807.3|1808.9|1807.9|1808.3|1807.3|0
1622620800000|2021-06-02 08:00:00|1808|1807|1807.8|1806.8|1808|1807|1806.8|1805.8|0
1622621100000|2021-06-02 08:05:00|1807.5|1806.5|1806.1|1805.1|1807.5|1806.5|1805.4|1804.4|0
1622621400000|2021-06-02 08:10:00|1806.3|1805.3|1805.3|1804.3|1806.5|1805.5|1804.6|1803.6|12
1622621700000|2021-06-02 08:15:00|1805|1804|1804.9|1803.9|1805.3|1804.3|1803.8|1802.8|0
1622622000000|2021-06-02 08:20:00|1805.3|1804.3|1805|1804|1806.1|1805.1|1805|1804|0
1622622300000|2021-06-02 08:25:00|1805.1|1804.1|1804.5|1803.5|1805.4|1804.4|1804.3|1803.3|0
1622622600000|2021-06-02 08:30:00|1804.6|1803.6|1804.8|1803.8|1804.8|1803.8|1803.9|1802.9|0
1622622900000|2021-06-02 08:35:00|1805.3|1804.3|1805.5|1804.5|1805.5|1804.5|1804.6|1803.6|0
1622623200000|2021-06-02 08:40:00|1805.6|1804.6|1803.1|1802.1|1805.9|1804.9|1803.1|1802.1|0
1622623500000|2021-06-02 08:45:00|1803.3|1802.3|1804.6|1803.6|1805.4|1804.4|1803.3|1802.3|0
1622623800000|2021-06-02 08:50:00|1804.8|1803.8|1804.1|1803.1|1805.3|1804.3|1803.8|1802.8|0
1622624100000|2021-06-02 08:55:00|1804.5|1803.5|1804.4|1803.4|1805.3|1804.3|1803.8|1802.8|0
1622624400000|2021-06-02 09:00:00|1804.5|1803.5|1803.8|1802.8|1804.6|1803.6|1803.5|1802.5|0
1622624700000|2021-06-02 09:05:00|1803.5|1802.5|1803.1|1802.1|1804.5|1803.5|1802.9|1801.9|0
1622625000000|2021-06-02 09:10:00|1803.3|1802.3|1804.3|1803.3|1804.8|1803.8|1803.1|1802.1|0
1622625300000|2021-06-02 09:15:00|1803.8|1802.8|1804.6|1803.6|1805.4|1804.4|1803.8|1802.8|0
1622625600000|2021-06-02 09:20:00|1804.5|1803.5|1804.4|1803.4|1804.6|1803.6|1803|1802|0
1622625900000|2021-06-02 09:25:00|1804.5|1803.5|1804.8|1803.8|1804.8|1803.8|1803.9|1802.9|0
1622626200000|2021-06-02 09:30:00|1804.9|1803.9|1804.4|1803.4|1805.4|1804.4|1803.1|1802.1|0
1622626500000|2021-06-02 09:35:00|1804.3|1803.3|1800.8|1799.8|1804.3|1803.3|1800.5|1799.5|0
1622626800000|2021-06-02 09:40:00|1800.9|1799.9|1803.1|1802.1|1803.1|1802.1|1800.9|1799.9|0
1622627100000|2021-06-02 09:45:00|1803|1802|1802.3|1801.3|1803.3|1802.3|1801.5|1800.5|0
1622627400000|2021-06-02 09:50:00|1802|1801|1800.9|1799.9|1802.4|1801.4|1800|1799|0
1622627700000|2021-06-02 09:55:00|1801.1|1800.1|1802.9|1801.9|1803.1|1802.1|1801.1|1800.1|0
1622628000000|2021-06-02 10:00:00|1802.8|1801.8|1802.3|1801.3|1803.1|1802.1|1801.6|1800.6|0
1622628300000|2021-06-02 10:05:00|1802|1801|1801.5|1800.5|1802.3|1801.3|1800.9|1799.9|0
1622628600000|2021-06-02 10:10:00|1801.6|1800.6|1799.4|1798.4|1802.3|1801.3|1799.4|1798.4|0
1622628900000|2021-06-02 10:15:00|1799.3|1798.3|1798.8|1797.8|1800.9|1799.9|1798.6|1797.6|1
1622629200000|2021-06-02 10:20:00|1799.3|1798.3|1797.5|1796.5|1799.3|1798.3|1797.5|1796.5|0
1622629500000|2021-06-02 10:25:00|1797.1|1796.1|1797.3|1796.3|1797.9|1796.9|1796.9|1795.9|0
1622629800000|2021-06-02 10:30:00|1797.4|1796.4|1795.6|1794.6|1797.9|1796.9|1795.6|1794.6|0
1622630100000|2021-06-02 10:35:00|1795.5|1794.5|1795.5|1794.5|1797.1|1796.1|1795.5|1794.5|0
1622630400000|2021-06-02 10:40:00|1795.6|1794.6|1796.3|1795.3|1796.3|1795.3|1794.8|1793.8|0
1622630700000|2021-06-02 10:45:00|1796.1|1795.1|1795.5|1794.5|1796.3|1795.3|1795.5|1794.5|0
1622631000000|2021-06-02 10:50:00|1795.6|1794.6|1797|1796|1797|1796|1795.5|1794.5|0
1622631300000|2021-06-02 10:55:00|1797.1|1796.1|1796.9|1795.9|1797.4|1796.4|1796.9|1795.9|0
1622631600000|2021-06-02 11:00:00|1796.4|1795.4|1797.8|1796.8|1797.9|1796.9|1796.4|1795.4|0
1622631900000|2021-06-02 11:05:00|1797.6|1796.6|1799.3|1798.3|1799.3|1798.3|1797.1|1796.1|0
1622632200000|2021-06-02 11:10:00|1799.1|1798.1|1799.1|1798.1|1800.1|1799.1|1799|1798|0
1622632500000|2021-06-02 11:15:00|1799.4|1798.4|1799.3|1798.3|1800.3|1799.3|1799.3|1798.3|0
1622632800000|2021-06-02 11:20:00|1799.1|1798.1|1799.4|1798.4|1799.6|1798.6|1798.6|1797.6|0
1622633100000|2021-06-02 11:25:00|1799.5|1798.5|1799|1798|1799.6|1798.6|1797.9|1796.9|0
1622633400000|2021-06-02 11:30:00|1799.1|1798.1|1798.8|1797.8|1799.4|1798.4|1798.8|1797.8|0
1622633700000|2021-06-02 11:35:00|1798.9|1797.9|1798.8|1797.8|1799.3|1798.3|1798.6|1797.6|0
1622634000000|2021-06-02 11:40:00|1798.9|1797.9|1798.1|1797.1|1798.9|1797.9|1798.1|1797.1|0
1622634300000|2021-06-02 11:45:00|1797.9|1796.9|1798.9|1797.9|1799.3|1798.3|1797.9|1796.9|0
1622634600000|2021-06-02 11:50:00|1799.3|1798.3|1798.1|1797.1|1799.4|1798.4|1797.9|1796.9|0
1622634900000|2021-06-02 11:55:00|1798.6|1797.6|1798.1|1797.1|1798.7|1797.7|1797.9|1796.9|0
1622635200000|2021-06-02 12:00:00|1797.9|1796.9|1797.9|1796.9|1798.6|1797.6|1797.2|1796.2|0
1622635500000|2021-06-02 12:05:00|1798.1|1797.1|1797.1|1796.1|1798.1|1797.1|1796.4|1795.4|0
1622635800000|2021-06-02 12:10:00|1797.2|1796.2|1795.7|1794.7|1797.3|1796.3|1795.7|1794.7|0
1622636100000|2021-06-02 12:15:00|1795.8|1794.8|1795.6|1794.6|1796.4|1795.4|1795.6|1794.6|0
1622636400000|2021-06-02 12:20:00|1795.4|1794.4|1795.7|1794.7|1795.7|1794.7|1794.9|1793.9|0
1622636700000|2021-06-02 12:25:00|1795.6|1794.6|1794.9|1793.9|1795.7|1794.7|1794.8|1793.8|0
1622637000000|2021-06-02 12:30:00|1794.8|1793.8|1794.1|1793.1|1794.9|1793.9|1793.8|1792.8|0
1622637300000|2021-06-02 12:35:00|1793.9|1792.9|1793.4|1792.4|1794.3|1793.3|1793.4|1792.4|0
1622637600000|2021-06-02 12:40:00|1793.3|1792.3|1794.8|1793.8|1794.9|1793.9|1793.2|1792.2|0
1622637900000|2021-06-02 12:45:00|1794.7|1793.7|1794.2|1793.2|1794.8|1793.8|1793.4|1792.4|0
1622638200000|2021-06-02 12:50:00|1794.3|1793.3|1794.1|1793.1|1794.4|1793.4|1793.4|1792.4|0
1622638500000|2021-06-02 12:55:00|1793.9|1792.9|1794.1|1793.1|1794.2|1793.2|1793.8|1792.8|0
1622638800000|2021-06-02 13:00:00|1794.2|1793.2|1792.8|1791.8|1795.6|1794.6|1792.8|1791.8|0
1622639100000|2021-06-02 13:05:00|1792.7|1791.7|1792.6|1791.6|1792.7|1791.7|1792.2|1791.2|0
1622639400000|2021-06-02 13:10:00|1792.7|1791.7|1791.8|1790.8|1792.7|1791.7|1791.2|1790.2|0
1622639700000|2021-06-02 13:15:00|1791.9|1790.9|1791.1|1790.1|1791.9|1790.9|1791.1|1790.1|0
1622640000000|2021-06-02 13:20:00|1791.2|1790.2|1792.7|1791.7|1792.7|1791.7|1791.1|1790.1|0
1622640300000|2021-06-02 13:25:00|1792.8|1791.8|1792.1|1791.1|1793.4|1792.4|1791.8|1790.8|0
1622640600000|2021-06-02 13:30:00|1791.9|1790.9|1793.6|1792.6|1793.6|1792.6|1791.9|1790.9|0
1622640900000|2021-06-02 13:35:00|1793.4|1792.4|1789.6|1788.6|1793.4|1792.4|1788.9|1787.9|0
1622641200000|2021-06-02 13:40:00|1789.7|1788.7|1788.3|1787.3|1790.3|1789.3|1788.2|1787.2|5
1622641500000|2021-06-02 13:45:00|1788.4|1787.4|1789.1|1788.1|1790.6|1789.6|1788.1|1787.1|0
1622641800000|2021-06-02 13:50:00|1788.9|1787.9|1787.1|1786.1|1788.9|1787.9|1786.6|1785.6|83
1622642100000|2021-06-02 13:55:00|1787.2|1786.2|1787.2|1786.2|1787.4|1786.4|1785.2|1784.2|0
1622642400000|2021-06-02 14:00:00|1786.8|1785.8|1785.7|1784.7|1787.8|1786.8|1785.7|1784.7|3
1622642700000|2021-06-02 14:05:00|1785.6|1784.6|1786.6|1785.6|1788.1|1787.1|1785.6|1784.6|0
1622643000000|2021-06-02 14:10:00|1786.5|1785.5|1786.5|1785.5|1787|1786|1786|1785|0
1622643300000|2021-06-02 14:15:00|1786.6|1785.6|1786|1785|1787.1|1786.1|1786|1785|2
1622643600000|2021-06-02 14:20:00|1786.1|1785.1|1786.5|1785.5|1787.2|1786.2|1785.5|1784.5|0
1622643900000|2021-06-02 14:25:00|1786.6|1785.6|1786.6|1785.6|1786.7|1785.7|1786.5|1785.5|0
1622644200000|2021-06-02 14:30:00|1786.7|1785.7|1788|1787|1788.7|1787.7|1786.7|1785.7|0
1622644500000|2021-06-02 14:35:00|1788.1|1787.1|1788.1|1787.1|1788.5|1787.5|1787.7|1786.7|0
1622644800000|2021-06-02 14:40:00|1788|1787|1788.2|1787.2|1788.4|1787.4|1788|1787|0
1622645100000|2021-06-02 14:45:00|1788.1|1787.1|1787.7|1786.7|1788.2|1787.2|1787.6|1786.6|8
1622645400000|2021-06-02 14:50:00|1787.6|1786.6|1786.4|1785.4|1787.6|1786.6|1785.7|1784.7|15
1622706900000|2021-06-03 07:55:00|1791.4|1790.4|1789|1788|1791.4|1790.4|1789|1788|0
1622707200000|2021-06-03 08:00:00|1789.1|1788.1|1790.9|1789.9|1790.9|1789.9|1789|1788|0
1622707500000|2021-06-03 08:05:00|1791|1790|1791.2|1790.2|1791.2|1790.2|1789.7|1788.7|0
1622707800000|2021-06-03 08:10:00|1791.4|1790.4|1790|1789|1792|1791|1790|1789|0
1622708100000|2021-06-03 08:15:00|1789.7|1788.7|1787.1|1786.1|1789.7|1788.7|1787|1786|0
1622708400000|2021-06-03 08:20:00|1787|1786|1785.5|1784.5|1787.5|1786.5|1785|1784|0
1622708700000|2021-06-03 08:25:00|1785.2|1784.2|1784.7|1783.7|1785.5|1784.5|1784.7|1783.7|0
1622709000000|2021-06-03 08:30:00|1784.5|1783.5|1785|1784|1785|1784|1783|1782|0
1622709300000|2021-06-03 08:35:00|1784.9|1783.9|1783|1782|1785|1784|1782.6|1781.6|0
1622709600000|2021-06-03 08:40:00|1783.1|1782.1|1783.7|1782.7|1784|1783|1783.1|1782.1|0
1622709900000|2021-06-03 08:45:00|1784|1783|1784|1783|1784|1783|1783.2|1782.2|0
1622710200000|2021-06-03 08:50:00|1784.2|1783.2|1785.5|1784.5|1785.5|1784.5|1784|1783|0
1622710500000|2021-06-03 08:55:00|1785.7|1784.7|1787.1|1786.1|1787.1|1786.1|1785.2|1784.2|0
1622710800000|2021-06-03 09:00:00|1787.2|1786.2|1787.2|1786.2|1787.2|1786.2|1786.9|1785.9|0
1622711100000|2021-06-03 09:05:00|1787.1|1786.1|1787|1786|1787.2|1786.2|1786.9|1785.9|0
1622711400000|2021-06-03 09:10:00|1786.9|1785.9|1785.7|1784.7|1786.9|1785.9|1784.7|1783.7|1
1622711700000|2021-06-03 09:15:00|1785.5|1784.5|1784.9|1783.9|1786.5|1785.5|1784.9|1783.9|0
1622712000000|2021-06-03 09:20:00|1784.7|1783.7|1784.5|1783.5|1784.7|1783.7|1784.2|1783.2|0
1622712300000|2021-06-03 09:25:00|1784.2|1783.2|1784.2|1783.2|1784.5|1783.5|1783.7|1782.7|7
1622712600000|2021-06-03 09:30:00|1784.1|1783.1|1784|1783|1784.2|1783.2|1783.4|1782.4|0
1622712900000|2021-06-03 09:35:00|1784.2|1783.2|1784|1783|1784.2|1783.2|1783.7|1782.7|0
1622713200000|2021-06-03 09:40:00|1784.2|1783.2|1784.5|1783.5|1784.5|1783.5|1784|1783|0
1622713500000|2021-06-03 09:45:00|1784.2|1783.2|1784|1783|1784.5|1783.5|1783.7|1782.7|0
1622713800000|2021-06-03 09:50:00|1784.2|1783.2|1783.7|1782.7|1784.5|1783.5|1783.7|1782.7|0
1622714100000|2021-06-03 09:55:00|1783.5|1782.5|1783.2|1782.2|1784|1783|1783.2|1782.2|0
1622714400000|2021-06-03 10:00:00|1783.1|1782.1|1783|1782|1783.1|1782.1|1782.2|1781.2|0
1622714700000|2021-06-03 10:05:00|1782.9|1781.9|1780|1779|1783|1782|1780|1779|1
1622715000000|2021-06-03 10:10:00|1779.7|1778.7|1780|1779|1780.6|1779.6|1779.5|1778.5|0
1622715300000|2021-06-03 10:15:00|1780.1|1779.1|1780.5|1779.5|1780.7|1779.7|1779.7|1778.7|0
1622715600000|2021-06-03 10:20:00|1780.6|1779.6|1780.7|1779.7|1781|1780|1779.7|1778.7|0
1622715900000|2021-06-03 10:25:00|1780.9|1779.9|1779.5|1778.5|1780.9|1779.9|1779.5|1778.5|0
1622716200000|2021-06-03 10:30:00|1779.7|1778.7|1779|1778|1779.7|1778.7|1779|1778|0
1622716500000|2021-06-03 10:35:00|1779.2|1778.2|1779.5|1778.5|1780.5|1779.5|1779.2|1778.2|0
1622716800000|2021-06-03 10:40:00|1779.2|1778.2|1778.5|1777.5|1779.2|1778.2|1778.2|1777.2|0
1622717100000|2021-06-03 10:45:00|1778.7|1777.7|1778.2|1777.2|1779|1778|1778.2|1777.2|0
1622717400000|2021-06-03 10:50:00|1778.1|1777.1|1778.2|1777.2|1779|1778|1777.7|1776.7|0
1622717700000|2021-06-03 10:55:00|1778.5|1777.5|1777|1776|1778.5|1777.5|1776.7|1775.7|0
1622718000000|2021-06-03 11:00:00|1776.7|1775.7|1775.2|1774.2|1776.7|1775.7|1775.2|1774.2|0
1622718300000|2021-06-03 11:05:00|1775.5|1774.5|1775|1774|1776.5|1775.5|1774.7|1773.7|0
1622718600000|2021-06-03 11:10:00|1774.7|1773.7|1773.2|1772.2|1775.2|1774.2|1773.2|1772.2|0
1622718900000|2021-06-03 11:15:00|1773.5|1772.5|1773.7|1772.7|1774.2|1773.2|1773.2|1772.2|0
1622719200000|2021-06-03 11:20:00|1773.6|1772.6|1772|1771|1773.6|1772.6|1771.7|1770.7|0
1622719500000|2021-06-03 11:25:00|1772.2|1771.2|1771.7|1770.7|1772.7|1771.7|1771.7|1770.7|0
1622719800000|2021-06-03 11:30:00|1771.5|1770.5|1771|1770|1771.5|1770.5|1769.5|1768.5|0
1622720100000|2021-06-03 11:35:00|1771.1|1770.1|1770.7|1769.7|1772.6|1771.6|1770.7|1769.7|0
1622720400000|2021-06-03 11:40:00|1770.5|1769.5|1772.2|1771.2|1772.4|1771.4|1770.5|1769.5|0
1622720700000|2021-06-03 11:45:00|1771.7|1770.7|1771.4|1770.4|1771.7|1770.7|1770.2|1769.2|0
1622721000000|2021-06-03 11:50:00|1771.2|1770.2|1771.1|1770.1|1771.4|1770.4|1770.2|1769.2|0
1622721300000|2021-06-03 11:55:00|1770.9|1769.9|1771.4|1770.4|1771.7|1770.7|1770.2|1769.2|0
1622721600000|2021-06-03 12:00:00|1771.1|1770.1|1770.3|1769.3|1771.8|1770.8|1769.4|1768.4|0
1622721900000|2021-06-03 12:05:00|1770.4|1769.4|1770.2|1769.2|1770.7|1769.7|1769.2|1768.2|0
1622722200000|2021-06-03 12:10:00|1770.3|1769.3|1772.2|1771.2|1772.2|1771.2|1770.2|1769.2|0
1622722500000|2021-06-03 12:15:00|1771.8|1770.8|1772.7|1771.7|1772.9|1771.9|1771.7|1770.7|0
1622722800000|2021-06-03 12:20:00|1772.9|1771.9|1775.4|1774.4|1775.4|1774.4|1772.9|1771.9|0
1622723100000|2021-06-03 12:25:00|1775.6|1774.6|1776.2|1775.2|1777.1|1776.1|1775.6|1774.6|0
1622723400000|2021-06-03 12:30:00|1776.1|1775.1|1776.9|1775.9|1776.9|1775.9|1775.7|1774.7|0
1622723700000|2021-06-03 12:35:00|1777.1|1776.1|1778.4|1777.4|1778.6|1777.6|1775.9|1774.9|0
1622724000000|2021-06-03 12:40:00|1778.6|1777.6|1779.2|1778.2|1779.7|1778.7|1777.4|1776.4|0
1622724300000|2021-06-03 12:45:00|1779.3|1778.3|1780.1|1779.1|1780.4|1779.4|1778.9|1777.9|0
1622724600000|2021-06-03 12:50:00|1779.9|1778.9|1779.2|1778.2|1780.1|1779.1|1778.9|1777.9|0
1622724900000|2021-06-03 12:55:00|1779.3|1778.3|1778.6|1777.6|1780.1|1779.1|1778.4|1777.4|0
1622725200000|2021-06-03 13:00:00|1778.7|1777.7|1778.9|1777.9|1780.1|1779.1|1778.7|1777.7|0
1622725500000|2021-06-03 13:05:00|1779.2|1778.2|1780.7|1779.7|1780.7|1779.7|1778.4|1777.4|0
1622725800000|2021-06-03 13:10:00|1780.8|1779.8|1779.7|1778.7|1780.9|1779.9|1779.2|1778.2|0
1622726100000|2021-06-03 13:15:00|1779.4|1778.4|1779.7|1778.7|1779.9|1778.9|1779.2|1778.2|0
1622726400000|2021-06-03 13:20:00|1779.9|1778.9|1779.9|1778.9|1779.9|1778.9|1779.7|1778.7|0
1622726700000|2021-06-03 13:25:00|1779.7|1778.7|1779.9|1778.9|1780.1|1779.1|1779.2|1778.2|0
1622727000000|2021-06-03 13:30:00|1780.1|1779.1|1781.4|1780.4|1781.6|1780.6|1779.4|1778.4|0
1622727300000|2021-06-03 13:35:00|1781.6|1780.6|1778.2|1777.2|1781.9|1780.9|1778.2|1777.2|0
1622727600000|2021-06-03 13:40:00|1778.3|1777.3|1776.7|1775.7|1778.9|1777.9|1776.7|1775.7|0
1622727900000|2021-06-03 13:45:00|1776.3|1775.3|1773.7|1772.7|1776.9|1775.9|1773.7|1772.7|0
1622728200000|2021-06-03 13:50:00|1773.9|1772.9|1775.7|1774.7|1777.3|1776.3|1773.9|1772.9|1
1622728500000|2021-06-03 13:55:00|1775.9|1774.9|1776.1|1775.1|1776.9|1775.9|1775.7|1774.7|0
1622728800000|2021-06-03 14:00:00|1776.2|1775.2|1779.2|1778.2|1779.2|1778.2|1776.2|1775.2|0
1622729100000|2021-06-03 14:05:00|1778.9|1777.9|1781.4|1780.4|1781.4|1780.4|1778.9|1777.9|0
1622729400000|2021-06-03 14:10:00|1781.5|1780.5|1784.5|1783.5|1785|1784|1781.2|1780.2|0
1622729700000|2021-06-03 14:15:00|1784.6|1783.6|1785.7|1784.7|1785.7|1784.7|1783.7|1782.7|0
1622730000000|2021-06-03 14:20:00|1785.5|1784.5|1784.6|1783.6|1786|1785|1784.5|1783.5|0
1622730300000|2021-06-03 14:25:00|1784.7|1783.7|1782.7|1781.7|1785|1784|1781.2|1780.2|0
1622730600000|2021-06-03 14:30:00|1783|1782|1783.5|1782.5|1783.8|1782.8|1782.5|1781.5|0
1622730900000|2021-06-03 14:35:00|1783.7|1782.7|1783.7|1782.7|1784.6|1783.6|1783.2|1782.2|0
1622731200000|2021-06-03 14:40:00|1783.5|1782.5|1783.5|1782.5|1783.7|1782.7|1783|1782|0
1622731500000|2021-06-03 14:45:00|1783.3|1782.3|1784.2|1783.2|1784.6|1783.6|1783.3|1782.3|4
1622731800000|2021-06-03 14:50:00|1784.3|1783.3|1785.5|1784.5|1786|1785|1784.3|1783.3|14
1622790000000|2021-06-04 07:00:00|1796.1|1795.1|1794.1|1793.1|1796.1|1795.1|1790|1789|0
1622790300000|2021-06-04 07:05:00|1794.6|1793.6|1794.5|1793.5|1794.8|1793.8|1793.3|1792.3|0
1622790600000|2021-06-04 07:10:00|1794.6|1793.6|1795.2|1794.2|1797.1|1796.1|1794.5|1793.5|0
1622790900000|2021-06-04 07:15:00|1795.3|1794.3|1796.8|1795.8|1796.8|1795.8|1794.5|1793.5|0
1622791200000|2021-06-04 07:20:00|1797.1|1796.1|1797.8|1796.8|1799.1|1798.1|1795.6|1794.6|0
1622791500000|2021-06-04 07:25:00|1797.5|1796.5|1797.1|1796.1|1797.8|1796.8|1795.6|1794.6|0
1622791800000|2021-06-04 07:30:00|1796.7|1795.7|1797.1|1796.1|1797.8|1796.8|1796.7|1795.7|0
1622792100000|2021-06-04 07:35:00|1797.5|1796.5|1796.3|1795.3|1797.8|1796.8|1796.3|1795.3|0
1622792400000|2021-06-04 07:40:00|1797.1|1796.1|1796.2|1795.2|1797.7|1796.7|1796|1795|0
1622792700000|2021-06-04 07:45:00|1796|1795|1795|1794|1796.7|1795.7|1794.7|1793.7|0
1622793000000|2021-06-04 07:50:00|1794.7|1793.7|1793.7|1792.7|1795.2|1794.2|1793.7|1792.7|1
1622793300000|2021-06-04 07:55:00|1793.9|1792.9|1794.4|1793.4|1794.4|1793.4|1792.9|1791.9|0
1622793600000|2021-06-04 08:00:00|1794.2|1793.2|1791.7|1790.7|1794.2|1793.2|1791.7|1790.7|0
1622793900000|2021-06-04 08:05:00|1791.9|1790.9|1791.7|1790.7|1792.4|1791.4|1790.7|1789.7|0
1622794200000|2021-06-04 08:10:00|1791.4|1790.4|1792.7|1791.7|1792.9|1791.9|1790.9|1789.9|0
1622794500000|2021-06-04 08:15:00|1792.4|1791.4|1791.7|1790.7|1792.9|1791.9|1791.4|1790.4|0
1622794800000|2021-06-04 08:20:00|1791.4|1790.4|1789.7|1788.7|1791.7|1790.7|1789.2|1788.2|0
1622795100000|2021-06-04 08:25:00|1789.4|1788.4|1789.2|1788.2|1789.7|1788.7|1788.4|1787.4|0
1622795400000|2021-06-04 08:30:00|1788.9|1787.9|1788.7|1787.7|1789.4|1788.4|1788.4|1787.4|0
1622795700000|2021-06-04 08:35:00|1788.4|1787.4|1787.2|1786.2|1788.4|1787.4|1787.2|1786.2|0
1622796000000|2021-06-04 08:40:00|1787.4|1786.4|1788.7|1787.7|1788.7|1787.7|1787.2|1786.2|0
1622796300000|2021-06-04 08:45:00|1788.9|1787.9|1788.7|1787.7|1789.4|1788.4|1788.4|1787.4|0
1622796600000|2021-06-04 08:50:00|1788.4|1787.4|1789.9|1788.9|1789.9|1788.9|1787.9|1786.9|0
1622796900000|2021-06-04 08:55:00|1789.7|1788.7|1790.7|1789.7|1791.2|1790.2|1789.4|1788.4|0
1622797200000|2021-06-04 09:00:00|1790.9|1789.9|1790.7|1789.7|1790.9|1789.9|1789.7|1788.7|0
1622797500000|2021-06-04 09:05:00|1790.9|1789.9|1791.2|1790.2|1791.2|1790.2|1789.2|1788.2|0
1622797800000|2021-06-04 09:10:00|1791.4|1790.4|1791.7|1790.7|1792.4|1791.4|1791.4|1790.4|0
1622798100000|2021-06-04 09:15:00|1791.9|1790.9|1789.9|1788.9|1792.2|1791.2|1789.9|1788.9|0
1622798400000|2021-06-04 09:20:00|1790.2|1789.2|1789.4|1788.4|1790.9|1789.9|1789.4|1788.4|0
1622798700000|2021-06-04 09:25:00|1789.2|1788.2|1788.4|1787.4|1789.2|1788.2|1787.7|1786.7|0
1622799000000|2021-06-04 09:30:00|1788.7|1787.7|1787.2|1786.2|1789.2|1788.2|1787.2|1786.2|0
1622799300000|2021-06-04 09:35:00|1786.9|1785.9|1786.7|1785.7|1787.2|1786.2|1786.2|1785.2|0
1622799600000|2021-06-04 09:40:00|1786.9|1785.9|1787.7|1786.7|1788.2|1787.2|1786.9|1785.9|0
1622799900000|2021-06-04 09:45:00|1787.6|1786.6|1786.9|1785.9|1787.6|1786.6|1786.9|1785.9|0
1622800200000|2021-06-04 09:50:00|1787.2|1786.2|1787.7|1786.7|1787.9|1786.9|1786.9|1785.9|0
1622800500000|2021-06-04 09:55:00|1787.9|1786.9|1787.7|1786.7|1788.4|1787.4|1787.7|1786.7|0
1622800800000|2021-06-04 10:00:00|1787.2|1786.2|1788.2|1787.2|1788.4|1787.4|1787.2|1786.2|0
1622801100000|2021-06-04 10:05:00|1787.9|1786.9|1787.2|1786.2|1788.2|1787.2|1786.9|1785.9|0
1622801400000|2021-06-04 10:10:00|1786.9|1785.9|1786.2|1785.2|1787.2|1786.2|1786.2|1785.2|0
1622801700000|2021-06-04 10:15:00|1786.4|1785.4|1786.7|1785.7|1786.9|1785.9|1786.2|1785.2|0
1622802000000|2021-06-04 10:20:00|1786.9|1785.9|1787.9|1786.9|1789.2|1788.2|1786.7|1785.7|0
1622802300000|2021-06-04 10:25:00|1787.7|1786.7|1788.2|1787.2|1788.2|1787.2|1787.2|1786.2|0
1622802600000|2021-06-04 10:30:00|1787.9|1786.9|1786.9|1785.9|1787.9|1786.9|1786.4|1785.4|0
1622802900000|2021-06-04 10:35:00|1786.7|1785.7|1786.9|1785.9|1786.9|1785.9|1786.4|1785.4|0
1622803200000|2021-06-04 10:40:00|1787.2|1786.2|1787.7|1786.7|1787.7|1786.7|1786.4|1785.4|0
1622803500000|2021-06-04 10:45:00|1787.9|1786.9|1786.9|1785.9|1787.9|1786.9|1786.9|1785.9|0
1622803800000|2021-06-04 10:50:00|1787.2|1786.2|1787.9|1786.9|1787.9|1786.9|1787.2|1786.2|0
1622804100000|2021-06-04 10:55:00|1787.7|1786.7|1788.7|1787.7|1788.7|1787.7|1787.7|1786.7|0
1622804400000|2021-06-04 11:00:00|1788.9|1787.9|1788.2|1787.2|1788.9|1787.9|1788.2|1787.2|0
1622804700000|2021-06-04 11:05:00|1788.4|1787.4|1788.4|1787.4|1788.7|1787.7|1787.9|1786.9|0
1622805000000|2021-06-04 11:10:00|1788.7|1787.7|1788.2|1787.2|1788.7|1787.7|1787.9|1786.9|0
1622805300000|2021-06-04 11:15:00|1787.9|1786.9|1788.4|1787.4|1788.4|1787.4|1787.9|1786.9|0
1622805600000|2021-06-04 11:20:00|1788.7|1787.7|1787.9|1786.9|1788.7|1787.7|1787.9|1786.9|0
1622805900000|2021-06-04 11:25:00|1787.7|1786.7|1787.9|1786.9|1788.2|1787.2|1786.8|1785.8|2
1622806200000|2021-06-04 11:30:00|1788.2|1787.2|1787.7|1786.7|1788.2|1787.2|1787.7|1786.7|0
1622806500000|2021-06-04 11:35:00|1787.4|1786.4|1786.2|1785.2|1787.4|1786.4|1786.2|1785.2|0
1622806800000|2021-06-04 11:40:00|1786.1|1785.1|1786.1|1785.1|1786.6|1785.6|1786.1|1785.1|0
1622807100000|2021-06-04 11:45:00|1786.3|1785.3|1786.1|1785.1|1786.6|1785.6|1785.8|1784.8|0
1622807400000|2021-06-04 11:50:00|1785.8|1784.8|1787.1|1786.1|1787.3|1786.3|1785.8|1784.8|0
1622807700000|2021-06-04 11:55:00|1786.8|1785.8|1785.8|1784.8|1787.1|1786.1|1785.6|1784.6|0
1622808000000|2021-06-04 12:00:00|1785.6|1784.6|1786.6|1785.6|1786.8|1785.8|1785.1|1784.1|0
1622808300000|2021-06-04 12:05:00|1786.8|1785.8|1785.6|1784.6|1786.8|1785.8|1785.6|1784.6|0
1622808600000|2021-06-04 12:10:00|1785.3|1784.3|1785.1|1784.1|1785.6|1784.6|1784.8|1783.8|0
1622808900000|2021-06-04 12:15:00|1784.8|1783.8|1784.6|1783.6|1785.3|1784.3|1784.3|1783.3|0
1622809200000|2021-06-04 12:20:00|1784.8|1783.8|1785.6|1784.6|1785.6|1784.6|1784.3|1783.3|0
1622809500000|2021-06-04 12:25:00|1785.3|1784.3|1785.6|1784.6|1785.6|1784.6|1785.3|1784.3|0
1622809800000|2021-06-04 12:30:00|1785.3|1784.3|1790.1|1789.1|1790.3|1789.3|1785.3|1784.3|0
1622810100000|2021-06-04 12:35:00|1790.3|1789.3|1789.1|1788.1|1791.1|1790.1|1789.1|1788.1|0
1622810400000|2021-06-04 12:40:00|1789.3|1788.3|1791.6|1790.6|1792.7|1791.7|1789.3|1788.3|1
1622810700000|2021-06-04 12:45:00|1791.3|1790.3|1792.1|1791.1|1792.8|1791.8|1790.8|1789.8|0
1622811000000|2021-06-04 12:50:00|1791.8|1790.8|1792.1|1791.1|1792.6|1791.6|1791.3|1790.3|0
1622811300000|2021-06-04 12:55:00|1792.3|1791.3|1793.3|1792.3|1793.8|1792.8|1792.1|1791.1|0
1622811600000|2021-06-04 13:00:00|1793.1|1792.1|1793.6|1792.6|1794.1|1793.1|1793.1|1792.1|0
1622811900000|2021-06-04 13:05:00|1793.3|1792.3|1794.3|1793.3|1794.6|1793.6|1793.1|1792.1|0
1622812200000|2021-06-04 13:10:00|1794.1|1793.1|1793.6|1792.6|1794.1|1793.1|1793.6|1792.6|0
1622812500000|2021-06-04 13:15:00|1793.3|1792.3|1793.3|1792.3|1794.6|1793.6|1793.3|1792.3|0
1622812800000|2021-06-04 13:20:00|1793.6|1792.6|1794.1|1793.1|1794.1|1793.1|1793.3|1792.3|0
1622813100000|2021-06-04 13:25:00|1793.8|1792.8|1795.8|1794.8|1795.8|1794.8|1793.6|1792.6|0
1622813400000|2021-06-04 13:30:00|1795.6|1794.6|1794.3|1793.3|1796.3|1795.3|1794.3|1793.3|0
1622813700000|2021-06-04 13:35:00|1794.1|1793.1|1793.6|1792.6|1794.1|1793.1|1792.6|1791.6|0
1622814000000|2021-06-04 13:40:00|1793.8|1792.8|1793.6|1792.6|1794.8|1793.8|1793.1|1792.1|0
1622814300000|2021-06-04 13:45:00|1793.8|1792.8|1794.8|1793.8|1795.3|1794.3|1793.6|1792.6|0
1622814600000|2021-06-04 13:50:00|1795.1|1794.1|1795.6|1794.6|1797.1|1796.1|1794.8|1793.8|0
1622814900000|2021-06-04 13:55:00|1795.8|1794.8|1798.6|1797.6|1798.6|1797.6|1795.2|1794.2|6
1622815200000|2021-06-04 14:00:00|1798.8|1797.8|1797.3|1796.3|1798.8|1797.8|1797.3|1796.3|0
1622815500000|2021-06-04 14:05:00|1797.6|1796.6|1798.8|1797.8|1799.1|1798.1|1796.6|1795.6|0
1622815800000|2021-06-04 14:10:00|1798.7|1797.7|1800.2|1799.2|1800.2|1799.2|1798.4|1797.4|0
1622816100000|2021-06-04 14:15:00|1799.9|1798.9|1799.2|1798.2|1799.9|1798.9|1798.7|1797.7|0
1622816400000|2021-06-04 14:20:00|1799.4|1798.4|1800.2|1799.2|1800.4|1799.4|1798.9|1797.9|0
1622816700000|2021-06-04 14:25:00|1800.4|1799.4|1797.9|1796.9|1800.4|1799.4|1797.9|1796.9|0
1622817000000|2021-06-04 14:30:00|1798.2|1797.2|1798.4|1797.4|1798.9|1797.9|1797.7|1796.7|0
1622817300000|2021-06-04 14:35:00|1798.2|1797.2|1798.7|1797.7|1798.7|1797.7|1797.8|1796.8|0
1622817600000|2021-06-04 14:40:00|1798.8|1797.8|1798.9|1797.9|1799.4|1798.4|1798.7|1797.7|0
1622817900000|2021-06-04 14:45:00|1799.1|1798.1|1799.8|1798.8|1799.9|1798.9|1799.1|1798.1|0
1622818200000|2021-06-04 14:50:00|1799.9|1798.9|1800.4|1799.4|1801.2|1800.2|1799.8|1798.8|24
1623049800000|2021-06-07 07:10:00|1797.2|1796.2|1796.8|1795.8|1797.2|1796.2|1796.6|1795.6|0
1623050100000|2021-06-07 07:15:00|1796.4|1795.4|1796.6|1795.6|1796.7|1795.7|1794.6|1793.6|1
1623050400000|2021-06-07 07:20:00|1796.7|1795.7|1799.2|1798.2|1799.4|1798.4|1795.7|1794.7|1
1623050700000|2021-06-07 07:25:00|1799.4|1798.4|1799.4|1798.4|1799.9|1798.9|1798.4|1797.4|0
1623051000000|2021-06-07 07:30:00|1799.7|1798.7|1800.1|1799.1|1800.2|1799.2|1797.9|1796.9|0
1623051300000|2021-06-07 07:35:00|1799.9|1798.9|1799.4|1798.4|1799.9|1798.9|1798.2|1797.2|0
1623051600000|2021-06-07 07:40:00|1799.5|1798.5|1799|1798|1801|1800|1799|1798|0
1623051900000|2021-06-07 07:45:00|1798.8|1797.8|1799|1798|1799|1798|1798|1797|0
1623052200000|2021-06-07 07:50:00|1799.1|1798.1|1798|1797|1799.1|1798.1|1796.8|1795.8|0
1623052500000|2021-06-07 07:55:00|1798.3|1797.3|1798|1797|1798.3|1797.3|1797.8|1796.8|0
1623052800000|2021-06-07 08:00:00|1797.8|1796.8|1799.8|1798.8|1799.8|1798.8|1797.5|1796.5|0
1623053100000|2021-06-07 08:05:00|1799.5|1798.5|1799|1798|1799.8|1798.8|1798|1797|0
1623053400000|2021-06-07 08:10:00|1799.3|1798.3|1799.3|1798.3|1800.3|1799.3|1799.3|1798.3|0
1623053700000|2021-06-07 08:15:00|1799.5|1798.5|1799.3|1798.3|1800|1799|1799.3|1798.3|0
1623054000000|2021-06-07 08:20:00|1799.5|1798.5|1799.5|1798.5|1800|1799|1799.5|1798.5|0
1623054300000|2021-06-07 08:25:00|1799.3|1798.3|1801.3|1800.3|1801.5|1800.5|1799.3|1798.3|0
1623054600000|2021-06-07 08:30:00|1801.5|1800.5|1802.5|1801.5|1802.5|1801.5|1801|1800|0
1623054900000|2021-06-07 08:35:00|1802.3|1801.3|1802.3|1801.3|1802.5|1801.5|1801.5|1800.5|0
1623055200000|2021-06-07 08:40:00|1802.5|1801.5|1803|1802|1803|1802|1802|1801|0
1623055500000|2021-06-07 08:45:00|1803.1|1802.1|1802.8|1801.8|1803.4|1802.4|1802.8|1801.8|0
1623055800000|2021-06-07 08:50:00|1803|1802|1803|1802|1803.4|1802.4|1802.5|1801.5|0
1623056100000|2021-06-07 08:55:00|1802.8|1801.8|1803|1802|1803|1802|1802.5|1801.5|0
1623056400000|2021-06-07 09:00:00|1802.8|1801.8|1803.4|1802.4|1803.4|1802.4|1802.5|1801.5|0
1623056700000|2021-06-07 09:05:00|1803.3|1802.3|1803.5|1802.5|1803.5|1802.5|1802.3|1801.3|0
1623057000000|2021-06-07 09:10:00|1803.4|1802.4|1802.8|1801.8|1804.3|1803.3|1802.8|1801.8|0
1623057300000|2021-06-07 09:15:00|1803|1802|1803.8|1802.8|1803.8|1802.8|1803|1802|0
1623057600000|2021-06-07 09:20:00|1804|1803|1804|1803|1804.5|1803.5|1803.4|1802.4|83
1623057900000|2021-06-07 09:25:00|1803.9|1802.9|1804|1803|1804.9|1803.9|1803.8|1802.8|1
1623058200000|2021-06-07 09:30:00|1803.8|1802.8|1804.5|1803.5|1804.8|1803.8|1803.5|1802.5|0
1623058500000|2021-06-07 09:35:00|1804.3|1803.3|1804|1803|1804.8|1803.8|1803.5|1802.5|0
1623058800000|2021-06-07 09:40:00|1803.8|1802.8|1804.3|1803.3|1804.3|1803.3|1803.5|1802.5|0
1623059100000|2021-06-07 09:45:00|1804|1803|1804|1803|1804|1803|1802.8|1801.8|0
1623059400000|2021-06-07 09:50:00|1803.8|1802.8|1803.3|1802.3|1803.8|1802.8|1802.8|1801.8|0
1623059700000|2021-06-07 09:55:00|1803.5|1802.5|1802.3|1801.3|1803.5|1802.5|1802|1801|0
1623060000000|2021-06-07 10:00:00|1802.5|1801.5|1803.5|1802.5|1803.5|1802.5|1802.3|1801.3|0
1623060300000|2021-06-07 10:05:00|1804|1803|1803.5|1802.5|1804|1803|1803.3|1802.3|0
1623060600000|2021-06-07 10:10:00|1803.3|1802.3|1804|1803|1804|1803|1803.3|1802.3|0
1623060900000|2021-06-07 10:15:00|1803.8|1802.8|1804.3|1803.3|1804.3|1803.3|1803.3|1802.3|0
1623061200000|2021-06-07 10:20:00|1804.8|1803.8|1804.8|1803.8|1804.8|1803.8|1804|1803|0
1623061500000|2021-06-07 10:25:00|1805|1804|1803.8|1802.8|1805|1804|1803.8|1802.8|0
1623061800000|2021-06-07 10:30:00|1804|1803|1804.3|1803.3|1804.3|1803.3|1803.8|1802.8|0
1623062100000|2021-06-07 10:35:00|1804|1803|1804|1803|1804.3|1803.3|1804|1803|0
1623062400000|2021-06-07 10:40:00|1803.8|1802.8|1803.3|1802.3|1803.8|1802.8|1803.3|1802.3|0
1623062700000|2021-06-07 10:45:00|1803.5|1802.5|1803.3|1802.3|1803.5|1802.5|1802.5|1801.5|0
1623063000000|2021-06-07 10:50:00|1803|1802|1802.8|1801.8|1803.3|1802.3|1802.5|1801.5|0
1623063300000|2021-06-07 10:55:00|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|0
1623063600000|2021-06-07 11:00:00|1802.8|1801.8|1803.8|1802.8|1804|1803|1802.8|1801.8|0
1623063900000|2021-06-07 11:05:00|1804|1803|1803.8|1802.8|1804.8|1803.8|1803.5|1802.5|0
1623064200000|2021-06-07 11:10:00|1803.5|1802.5|1803.3|1802.3|1803.5|1802.5|1802.8|1801.8|0
1623064500000|2021-06-07 11:15:00|1803|1802|1802.8|1801.8|1803.3|1802.3|1802.8|1801.8|0
1623064800000|2021-06-07 11:20:00|1802.5|1801.5|1802|1801|1802.8|1801.8|1801.8|1800.8|0
1623065100000|2021-06-07 11:25:00|1801.8|1800.8|1801.8|1800.8|1802|1801|1801.8|1800.8|0
1623065400000|2021-06-07 11:30:00|1802|1801|1801.8|1800.8|1802|1801|1801.3|1800.3|0
1623065700000|2021-06-07 11:35:00|1801.5|1800.5|1802.3|1801.3|1802.3|1801.3|1801.3|1800.3|0
1623066000000|2021-06-07 11:40:00|1802.4|1801.4|1801.9|1800.9|1802.6|1801.6|1801.9|1800.9|0
1623066300000|2021-06-07 11:45:00|1802.1|1801.1|1801.9|1800.9|1802.1|1801.1|1801.9|1800.9|0
1623066600000|2021-06-07 11:50:00|1802.1|1801.1|1802.9|1801.9|1802.9|1801.9|1802.1|1801.1|0
1623066900000|2021-06-07 11:55:00|1802.6|1801.6|1803.6|1802.6|1803.6|1802.6|1802.4|1801.4|0
1623067200000|2021-06-07 12:00:00|1803.4|1802.4|1804.1|1803.1|1804.1|1803.1|1803.4|1802.4|0
1623067500000|2021-06-07 12:05:00|1803.9|1802.9|1803.4|1802.4|1804.1|1803.1|1802.9|1801.9|0
1623067800000|2021-06-07 12:10:00|1803.6|1802.6|1803.6|1802.6|1803.9|1802.9|1803.4|1802.4|0
1623068100000|2021-06-07 12:15:00|1803.9|1802.9|1804.9|1803.9|1804.9|1803.9|1803.6|1802.6|0
1623068400000|2021-06-07 12:20:00|1805.1|1804.1|1805.1|1804.1|1805.4|1804.4|1805.1|1804.1|0
1623068700000|2021-06-07 12:25:00|1804.9|1803.9|1806.1|1805.1|1806.4|1805.4|1804.9|1803.9|0
1623069000000|2021-06-07 12:30:00|1806.4|1805.4|1806.4|1805.4|1806.9|1805.9|1805.9|1804.9|0
1623069300000|2021-06-07 12:35:00|1806.6|1805.6|1805.9|1804.9|1806.6|1805.6|1805.6|1804.6|0
1623069600000|2021-06-07 12:40:00|1805.6|1804.6|1807.1|1806.1|1807.4|1806.4|1805.6|1804.6|0
1623069900000|2021-06-07 12:45:00|1806.9|1805.9|1806.6|1805.6|1806.9|1805.9|1806.4|1805.4|0
1623070200000|2021-06-07 12:50:00|1806.4|1805.4|1806.4|1805.4|1807.1|1806.1|1806.1|1805.1|0
1623070500000|2021-06-07 12:55:00|1805.9|1804.9|1805.6|1804.6|1805.9|1804.9|1805.6|1804.6|0
1623070800000|2021-06-07 13:00:00|1805.9|1804.9|1805.9|1804.9|1806.4|1805.4|1805.6|1804.6|0
1623071100000|2021-06-07 13:05:00|1805.6|1804.6|1805.4|1804.4|1805.9|1804.9|1805.4|1804.4|0
1623071400000|2021-06-07 13:10:00|1805.1|1804.1|1802.9|1801.9|1805.1|1804.1|1802.9|1801.9|0
1623071700000|2021-06-07 13:15:00|1803.1|1802.1|1803.4|1802.4|1803.4|1802.4|1802.1|1801.1|0
1623072000000|2021-06-07 13:20:00|1803.6|1802.6|1803.9|1802.9|1804.1|1803.1|1803.4|1802.4|0
1623072300000|2021-06-07 13:25:00|1803.6|1802.6|1803.6|1802.6|1803.9|1802.9|1802.6|1801.6|0
1623072600000|2021-06-07 13:30:00|1803.9|1802.9|1804.1|1803.1|1804.4|1803.4|1802.9|1801.9|0
1623072900000|2021-06-07 13:35:00|1804.4|1803.4|1804.4|1803.4|1806.6|1805.6|1804.1|1803.1|0
1623073200000|2021-06-07 13:40:00|1804.1|1803.1|1803.6|1802.6|1804.4|1803.4|1803.6|1802.6|0
1623073500000|2021-06-07 13:45:00|1803.4|1802.4|1804.6|1803.6|1804.6|1803.6|1802.6|1801.6|0
1623073800000|2021-06-07 13:50:00|1804.9|1803.9|1803.9|1802.9|1804.9|1803.9|1803.4|1802.4|0
1623074100000|2021-06-07 13:55:00|1804.1|1803.1|1806.9|1805.9|1806.9|1805.9|1804.1|1803.1|0
1623074400000|2021-06-07 14:00:00|1806.6|1805.6|1804.9|1803.9|1806.6|1805.6|1804.9|1803.9|0
1623074700000|2021-06-07 14:05:00|1804.6|1803.6|1804.4|1803.4|1805.4|1804.4|1804.4|1803.4|0
1623075000000|2021-06-07 14:10:00|1804.7|1803.7|1804.2|1803.2|1804.9|1803.9|1803.7|1802.7|0
1623075300000|2021-06-07 14:15:00|1803.9|1802.9|1803.4|1802.4|1803.9|1802.9|1802.9|1801.9|0
1623075600000|2021-06-07 14:20:00|1803.7|1802.7|1802.7|1801.7|1804.2|1803.2|1802.7|1801.7|0
1623075900000|2021-06-07 14:25:00|1802.9|1801.9|1804.6|1803.6|1804.7|1803.7|1802.9|1801.9|0
1623076200000|2021-06-07 14:30:00|1804.7|1803.7|1804.9|1803.9|1805.7|1804.7|1804.4|1803.4|0
1623076500000|2021-06-07 14:35:00|1804.6|1803.6|1803.7|1802.7|1805.3|1804.3|1803.7|1802.7|0
1623076800000|2021-06-07 14:40:00|1803.8|1802.8|1803.3|1802.3|1804.4|1803.4|1803.1|1802.1|0
1623077100000|2021-06-07 14:45:00|1803.4|1802.4|1805.4|1804.4|1805.7|1804.7|1803.3|1802.3|0
1623077400000|2021-06-07 14:50:00|1805.3|1804.3|1806.8|1805.8|1806.8|1805.8|1805.3|1804.3|5
1623150000000|2021-06-08 11:00:00|1805.6|1804.6|1806.2|1805.2|1806.4|1805.4|1805.6|1804.6|0
1623150300000|2021-06-08 11:05:00|1805.9|1804.9|1805.9|1804.9|1806.6|1805.6|1805.2|1804.2|2
1623150600000|2021-06-08 11:10:00|1805.7|1804.7|1805.7|1804.7|1805.9|1804.9|1804.7|1803.7|4
1623150900000|2021-06-08 11:15:00|1805.4|1804.4|1806.2|1805.2|1806.2|1805.2|1804.9|1803.9|0
1623151200000|2021-06-08 11:20:00|1806.4|1805.4|1808.2|1807.2|1808.7|1807.7|1806.2|1805.2|0
1623151500000|2021-06-08 11:25:00|1807.9|1806.9|1808.2|1807.2|1808.4|1807.4|1807.4|1806.4|0
1623151800000|2021-06-08 11:30:00|1807.9|1806.9|1807.4|1806.4|1808.2|1807.2|1806.9|1805.9|0
1623152100000|2021-06-08 11:35:00|1807.7|1806.7|1809.2|1808.2|1809.7|1808.7|1807.7|1806.7|0
1623152400000|2021-06-08 11:40:00|1809.5|1808.5|1809.2|1808.2|1810.2|1809.2|1809.2|1808.2|0
1623152700000|2021-06-08 11:45:00|1809.5|1808.5|1809.2|1808.2|1810.2|1809.2|1808.7|1807.7|0
1623153000000|2021-06-08 11:50:00|1809.4|1808.4|1809.2|1808.2|1809.5|1808.5|1808.7|1807.7|0
1623153300000|2021-06-08 11:55:00|1809.5|1808.5|1809|1808|1810|1809|1808.7|1807.7|0
1623153600000|2021-06-08 12:00:00|1809.1|1808.1|1808.7|1807.7|1809.2|1808.2|1808.5|1807.5|0
1623153900000|2021-06-08 12:05:00|1808.9|1807.9|1809.2|1808.2|1809.5|1808.5|1808.4|1807.4|26
1623154200000|2021-06-08 12:10:00|1809.5|1808.5|1811.2|1810.2|1811.2|1810.2|1809.5|1808.5|0
1623154500000|2021-06-08 12:15:00|1811.4|1810.4|1812.7|1811.7|1812.7|1811.7|1811.4|1810.4|0
1623154800000|2021-06-08 12:20:00|1812.9|1811.9|1814.5|1813.5|1814.6|1813.6|1812.9|1811.9|0
1623155100000|2021-06-08 12:25:00|1814.6|1813.6|1813.7|1812.7|1814.7|1813.7|1813.7|1812.7|0
1623155400000|2021-06-08 12:30:00|1814|1813|1813.9|1812.9|1814|1813|1813.5|1812.5|0
1623155700000|2021-06-08 12:35:00|1814.2|1813.2|1812.7|1811.7|1814.5|1813.5|1812.7|1811.7|0
1623156000000|2021-06-08 12:40:00|1812.9|1811.9|1814.4|1813.4|1814.7|1813.7|1812.7|1811.7|0
1623156300000|2021-06-08 12:45:00|1814.5|1813.5|1812.7|1811.7|1814.5|1813.5|1812.6|1811.6|0
1623156600000|2021-06-08 12:50:00|1812.2|1811.2|1812.2|1811.2|1813.6|1812.6|1812.1|1811.1|0
1623156900000|2021-06-08 12:55:00|1812.1|1811.1|1812.5|1811.5|1813|1812|1810.6|1809.6|0
1623157200000|2021-06-08 13:00:00|1812.7|1811.7|1812.9|1811.9|1813.6|1812.6|1812.5|1811.5|0
1623157500000|2021-06-08 13:05:00|1812.5|1811.5|1811.5|1810.5|1813|1812|1810.9|1809.9|0
1623157800000|2021-06-08 13:10:00|1811.6|1810.6|1812.1|1811.1|1812.5|1811.5|1811.5|1810.5|0
1623158100000|2021-06-08 13:15:00|1812.2|1811.2|1812.1|1811.1|1813.2|1812.2|1812|1811|0
1623158400000|2021-06-08 13:20:00|1812.2|1811.2|1811|1810|1813|1812|1811|1810|0
1623158700000|2021-06-08 13:25:00|1811.2|1810.2|1810.6|1809.6|1811.5|1810.5|1810|1809|0
1623159000000|2021-06-08 13:30:00|1810.5|1809.5|1809.2|1808.2|1810.7|1809.7|1808.5|1807.5|0
1623159300000|2021-06-08 13:35:00|1809.1|1808.1|1810.2|1809.2|1811.5|1810.5|1808.6|1807.6|0
1623159600000|2021-06-08 13:40:00|1810|1809|1809.1|1808.1|1810|1809|1808.7|1807.7|0
1623159900000|2021-06-08 13:45:00|1809.2|1808.2|1807.2|1806.2|1809.2|1808.2|1806.2|1805.2|0
1623160200000|2021-06-08 13:50:00|1807|1806|1806.1|1805.1|1807.2|1806.2|1805.5|1804.5|0
1623160500000|2021-06-08 13:55:00|1806.2|1805.2|1806|1805|1806.5|1805.5|1804.7|1803.7|0
1623160800000|2021-06-08 14:00:00|1806.1|1805.1|1804|1803|1806.2|1805.2|1804|1803|0
1623161100000|2021-06-08 14:05:00|1803.9|1802.9|1807|1806|1807.2|1806.2|1803.5|1802.5|0
1623161400000|2021-06-08 14:10:00|1806.7|1805.7|1805.5|1804.5|1806.7|1805.7|1804.7|1803.7|0
1623161700000|2021-06-08 14:15:00|1805.2|1804.2|1804.3|1803.3|1805.2|1804.2|1803|1802|0
1623162000000|2021-06-08 14:20:00|1804.2|1803.2|1803.7|1802.7|1804.2|1803.2|1803.1|1802.1|0
1623162300000|2021-06-08 14:25:00|1803.8|1802.8|1803.2|1802.2|1804.7|1803.7|1802.2|1801.2|0
1623162600000|2021-06-08 14:30:00|1803.5|1802.5|1804.7|1803.7|1805.2|1804.2|1803.2|1802.2|0
1623162900000|2021-06-08 14:35:00|1804.5|1803.5|1804.7|1803.7|1805.7|1804.7|1803.7|1802.7|0
1623163200000|2021-06-08 14:40:00|1805|1804|1804.7|1803.7|1806|1805|1804|1803|0
1623163500000|2021-06-08 14:45:00|1804.5|1803.5|1804|1803|1804.5|1803.5|1803.7|1802.7|0
1623163800000|2021-06-08 14:50:00|1803.7|1802.7|1803.1|1802.1|1804.5|1803.5|1803|1802|5
1623222000000|2021-06-09 07:00:00|1803.8|1801.6|1803|1802|1804.6|1803.6|1800.7|1799.7|0
1623222300000|2021-06-09 07:05:00|1802.8|1801.8|1805.2|1804.2|1806|1805|1802.8|1801.8|0
1623222600000|2021-06-09 07:10:00|1805.1|1804.1|1809.5|1808.5|1809.6|1808.6|1805|1804|0
1623222900000|2021-06-09 07:15:00|1809.3|1808.3|1808.7|1807.7|1810|1809|1808|1807|0
1623223200000|2021-06-09 07:20:00|1808.5|1807.5|1807|1806|1809.5|1808.5|1807|1806|0
1623223500000|2021-06-09 07:25:00|1806.8|1805.8|1808|1807|1808.7|1807.7|1806.5|1805.5|0
1623223800000|2021-06-09 07:30:00|1808.2|1807.2|1809.5|1808.5|1809.7|1808.7|1808.2|1807.2|0
1623224100000|2021-06-09 07:35:00|1809.2|1808.2|1808.7|1807.7|1809.2|1808.2|1808.3|1807.3|0
1623224400000|2021-06-09 07:40:00|1808.4|1807.4|1806.6|1805.6|1809.6|1808.6|1806.6|1805.6|0
1623224700000|2021-06-09 07:45:00|1806.9|1805.9|1806.6|1805.6|1806.9|1805.9|1806.5|1805.5|0
1623225000000|2021-06-09 07:50:00|1806.7|1805.7|1805|1804|1807|1806|1805|1804|0
1623225300000|2021-06-09 07:55:00|1805.2|1804.2|1804.9|1803.9|1805.6|1804.6|1804.5|1803.5|0
1623225600000|2021-06-09 08:00:00|1804.7|1803.7|1806.1|1805.1|1806.6|1805.6|1804.7|1803.7|0
1623225900000|2021-06-09 08:05:00|1806.2|1805.2|1807.9|1806.9|1807.9|1806.9|1806.1|1805.1|0
1623226200000|2021-06-09 08:10:00|1808|1807|1809.7|1808.7|1809.7|1808.7|1807.9|1806.9|0
1623226500000|2021-06-09 08:15:00|1809.6|1808.6|1810.5|1809.5|1810.6|1809.6|1809.4|1808.4|0
1623226800000|2021-06-09 08:20:00|1810.4|1809.4|1810.9|1809.9|1811|1810|1809.7|1808.7|0
1623227100000|2021-06-09 08:25:00|1810.7|1809.7|1810.5|1809.5|1811.9|1810.9|1810.5|1809.5|1
1623227400000|2021-06-09 08:30:00|1810.6|1809.6|1811.1|1810.1|1812.1|1811.1|1810.6|1809.6|0
1623227700000|2021-06-09 08:35:00|1811.4|1810.4|1811.1|1810.1|1811.4|1810.4|1810.4|1809.4|0
1623228000000|2021-06-09 08:40:00|1810.9|1809.9|1809.6|1808.6|1812.2|1811.2|1809.6|1808.6|0
1623228300000|2021-06-09 08:45:00|1809.7|1808.7|1809.5|1808.5|1809.9|1808.9|1808.9|1807.9|0
1623228600000|2021-06-09 08:50:00|1809.6|1808.6|1810.9|1809.9|1810.9|1809.9|1809.5|1808.5|0
1623228900000|2021-06-09 08:55:00|1811|1810|1810.6|1809.6|1811.9|1810.9|1810.6|1809.6|0
1623229200000|2021-06-09 09:00:00|1810.5|1809.5|1811.9|1810.9|1812.5|1811.5|1810.5|1809.5|0
1623229500000|2021-06-09 09:05:00|1812|1811|1808.5|1807.5|1812|1811|1808.5|1807.5|0
1623229800000|2021-06-09 09:10:00|1808.6|1807.6|1808.4|1807.4|1809.1|1808.1|1807.6|1806.6|0
1623230100000|2021-06-09 09:15:00|1808.1|1807.1|1809.2|1808.2|1809.4|1808.4|1808|1807|0
1623230400000|2021-06-09 09:20:00|1809.1|1808.1|1810.4|1809.4|1810.6|1809.6|1809.1|1808.1|0
1623230700000|2021-06-09 09:25:00|1810.6|1809.6|1809.6|1808.6|1810.6|1809.6|1809.6|1808.6|0
1623231000000|2021-06-09 09:30:00|1809.9|1808.9|1812.1|1811.1|1812.5|1811.5|1809.9|1808.9|0
1623231300000|2021-06-09 09:35:00|1812.2|1811.2|1813.1|1812.1|1813.5|1812.5|1812.1|1811.1|0
1623231600000|2021-06-09 09:40:00|1813|1812|1811.9|1810.9|1813.1|1812.1|1811.5|1810.5|1
1623231900000|2021-06-09 09:45:00|1812.1|1811.1|1814.9|1813.9|1814.9|1813.9|1811.5|1810.5|0
1623232200000|2021-06-09 09:50:00|1814.6|1813.6|1815.7|1814.7|1815.7|1814.7|1814.1|1813.1|0
1623232500000|2021-06-09 09:55:00|1815.6|1814.6|1815.1|1814.1|1815.9|1814.9|1815.1|1814.1|0
1623232800000|2021-06-09 10:00:00|1815|1814|1815.4|1814.4|1815.6|1814.6|1814.9|1813.9|0
1623233100000|2021-06-09 10:05:00|1815.2|1814.2|1815.1|1814.1|1815.6|1814.6|1814.9|1813.9|0
1623233400000|2021-06-09 10:10:00|1814.9|1813.9|1813.9|1812.9|1814.9|1813.9|1813.9|1812.9|0
1623233700000|2021-06-09 10:15:00|1814.1|1813.1|1812.9|1811.9|1814.1|1813.1|1812.6|1811.6|0
1623234000000|2021-06-09 10:20:00|1813|1812|1813.7|1812.7|1814.1|1813.1|1813|1812|0
1623234300000|2021-06-09 10:25:00|1813.9|1812.9|1812.4|1811.4|1813.9|1812.9|1812.4|1811.4|0
1623234600000|2021-06-09 10:30:00|1812.6|1811.6|1811.9|1810.9|1812.6|1811.6|1811.5|1810.5|0
1623234900000|2021-06-09 10:35:00|1811.6|1810.6|1812.4|1811.4|1812.4|1811.4|1811.5|1810.5|0
1623235200000|2021-06-09 10:40:00|1812.2|1811.2|1812.9|1811.9|1812.9|1811.9|1811.5|1810.5|0
1623235500000|2021-06-09 10:45:00|1812.6|1811.6|1813.9|1812.9|1814.1|1813.1|1812.6|1811.6|0
1623235800000|2021-06-09 10:50:00|1813.7|1812.7|1813.6|1812.6|1813.9|1812.9|1813.4|1812.4|0
1623236100000|2021-06-09 10:55:00|1813.9|1812.9|1812.4|1811.4|1814.4|1813.4|1812.4|1811.4|0
1623236400000|2021-06-09 11:00:00|1812.5|1811.5|1812.7|1811.7|1813.6|1812.6|1812.4|1811.4|0
1623236700000|2021-06-09 11:05:00|1812.6|1811.6|1812.1|1811.1|1812.6|1811.6|1811.9|1810.9|0
1623237000000|2021-06-09 11:10:00|1812|1811|1813.4|1812.4|1813.7|1812.7|1812|1811|0
1623237300000|2021-06-09 11:15:00|1813.1|1812.1|1813.1|1812.1|1813.6|1812.6|1813|1812|0
1623237600000|2021-06-09 11:20:00|1813.4|1812.4|1813.9|1812.9|1813.9|1812.9|1813.4|1812.4|0
1623237900000|2021-06-09 11:25:00|1814.1|1813.1|1813.1|1812.1|1814.1|1813.1|1813.1|1812.1|0
1623238200000|2021-06-09 11:30:00|1813.4|1812.4|1814.4|1813.4|1815.1|1814.1|1813.1|1812.1|0
1623238500000|2021-06-09 11:35:00|1814.1|1813.1|1815.6|1814.6|1815.6|1814.6|1814.1|1813.1|0
1623238800000|2021-06-09 11:40:00|1815.8|1814.8|1815.8|1814.8|1815.8|1814.8|1815.5|1814.5|0
1623239100000|2021-06-09 11:45:00|1816|1815|1816.4|1815.4|1817.7|1816.7|1815.8|1814.8|15
1623239400000|2021-06-09 11:50:00|1817|1816|1817.4|1816.4|1817.8|1816.8|1816.5|1815.5|84
1623239700000|2021-06-09 11:55:00|1817.2|1816.2|1816.9|1815.9|1817.4|1816.4|1816.9|1815.9|0
1623240000000|2021-06-09 12:00:00|1817.2|1816.2|1815.7|1814.7|1817.2|1816.2|1815.7|1814.7|0
1623240300000|2021-06-09 12:05:00|1815.9|1814.9|1816.2|1815.2|1816.2|1815.2|1815.4|1814.4|0
1623240600000|2021-06-09 12:10:00|1815.9|1814.9|1815.7|1814.7|1816.2|1815.2|1815.2|1814.2|0
1623240900000|2021-06-09 12:15:00|1815.4|1814.4|1815.5|1814.5|1816.2|1815.2|1815.4|1814.4|0
1623241200000|2021-06-09 12:20:00|1815.7|1814.7|1815.8|1814.8|1816.2|1815.2|1815.5|1814.5|0
1623241500000|2021-06-09 12:25:00|1815.7|1814.7|1816.5|1815.5|1817|1816|1815.5|1814.5|0
1623241800000|2021-06-09 12:30:00|1816.3|1815.3|1816.7|1815.7|1816.8|1815.8|1815.8|1814.8|0
1623242100000|2021-06-09 12:35:00|1816.8|1815.8|1816.5|1815.5|1817.3|1816.3|1816.5|1815.5|0
1623242400000|2021-06-09 12:40:00|1816.8|1815.8|1817|1816|1817|1816|1816.5|1815.5|0
1623242700000|2021-06-09 12:45:00|1817.3|1816.3|1816.3|1815.3|1817.3|1816.3|1816.3|1815.3|0
1623243000000|2021-06-09 12:50:00|1816|1815|1815.5|1814.5|1816|1815|1815|1814|0
1623243300000|2021-06-09 12:55:00|1815.8|1814.8|1814.3|1813.3|1815.8|1814.8|1814.3|1813.3|0
1623243600000|2021-06-09 13:00:00|1814|1813|1815.8|1814.8|1815.8|1814.8|1814|1813|0
1623243900000|2021-06-09 13:05:00|1815.5|1814.5|1815.8|1814.8|1815.8|1814.8|1815.3|1814.3|0
1623244200000|2021-06-09 13:10:00|1816|1815|1815.5|1814.5|1816.3|1815.3|1815.5|1814.5|0
1623244500000|2021-06-09 13:15:00|1815.3|1814.3|1815.5|1814.5|1815.8|1814.8|1815.3|1814.3|0
1623244800000|2021-06-09 13:20:00|1815.3|1814.3|1814.8|1813.8|1815.5|1814.5|1814.3|1813.3|0
1623245100000|2021-06-09 13:25:00|1815|1814|1815|1814|1815|1814|1814.3|1813.3|0
1623245400000|2021-06-09 13:30:00|1814.8|1813.8|1815.5|1814.5|1816.4|1815.4|1814.4|1813.4|0
1623245700000|2021-06-09 13:35:00|1815.4|1814.4|1815|1814|1815.8|1814.8|1814.5|1813.5|1
1623246000000|2021-06-09 13:40:00|1814.8|1813.8|1815|1814|1815.3|1814.3|1814|1813|0
1623246300000|2021-06-09 13:45:00|1815.2|1814.2|1816.3|1815.3|1816.5|1815.5|1815|1814|0
1623246600000|2021-06-09 13:50:00|1816.4|1815.4|1818.3|1817.3|1818.8|1817.8|1815.8|1814.8|0
1623246900000|2021-06-09 13:55:00|1818.5|1817.5|1821|1820|1821|1820|1818.5|1817.5|0
1623247200000|2021-06-09 14:00:00|1821.2|1820.2|1818.3|1817.3|1821.2|1820.2|1818.2|1817.2|1
1623247500000|2021-06-09 14:05:00|1818.2|1817.2|1816.5|1815.5|1818.5|1817.5|1816.5|1815.5|0
1623247800000|2021-06-09 14:10:00|1816.2|1815.2|1815.7|1814.7|1816.6|1815.6|1815.7|1814.7|0
1623248100000|2021-06-09 14:15:00|1815.8|1814.8|1816.7|1815.7|1817.2|1816.2|1815.8|1814.8|0
1623248400000|2021-06-09 14:20:00|1816.9|1815.9|1815.2|1814.2|1817.2|1816.2|1815.2|1814.2|0
1623248700000|2021-06-09 14:25:00|1815.7|1814.7|1815.2|1814.2|1816.7|1815.7|1814.9|1813.9|0
1623249000000|2021-06-09 14:30:00|1815.7|1814.7|1815.7|1814.7|1816.2|1815.2|1814.7|1813.7|0
1623249300000|2021-06-09 14:35:00|1815.8|1814.8|1815.9|1814.9|1815.9|1814.9|1814.7|1813.7|0
1623249600000|2021-06-09 14:40:00|1816.2|1815.2|1816.9|1815.9|1817.2|1816.2|1815.9|1814.9|0
1623249900000|2021-06-09 14:45:00|1817.2|1816.2|1816.3|1815.3|1817.6|1816.6|1816.2|1815.2|20
1623250200000|2021-06-09 14:50:00|1816.4|1815.4|1815.9|1814.9|1818.1|1817.1|1815.9|1814.9|23
1623318300000|2021-06-10 09:45:00|1802.4|1801.4|1800.6|1799.6|1802.4|1801.4|1800.6|1799.6|0
1623318600000|2021-06-10 09:50:00|1800.4|1799.4|1799.4|1798.4|1801.2|1800.2|1798.6|1797.6|0
1623318900000|2021-06-10 09:55:00|1799.8|1798.8|1800.8|1799.8|1800.9|1799.9|1799.7|1798.7|0
1623319200000|2021-06-10 10:00:00|1801.3|1800.3|1802.3|1801.3|1802.8|1801.8|1801.3|1800.3|0
1623319500000|2021-06-10 10:05:00|1802.2|1801.2|1802.6|1801.6|1802.8|1801.8|1801.9|1800.9|0
1623319800000|2021-06-10 10:10:00|1802.4|1801.4|1802.7|1801.7|1802.8|1801.8|1801.7|1800.7|0
1623320100000|2021-06-10 10:15:00|1802.6|1801.6|1801.7|1800.7|1802.7|1801.7|1801.4|1800.4|0
1623320400000|2021-06-10 10:20:00|1801.8|1800.8|1802.4|1801.4|1802.7|1801.7|1801.8|1800.8|0
1623320700000|2021-06-10 10:25:00|1802.6|1801.6|1801.9|1800.9|1803.2|1802.2|1801.9|1800.9|0
1623321000000|2021-06-10 10:30:00|1801.8|1800.8|1800.6|1799.6|1801.9|1800.9|1800.4|1799.4|0
1623321300000|2021-06-10 10:35:00|1800.4|1799.4|1800.7|1799.7|1801.7|1800.7|1800.4|1799.4|0
1623321600000|2021-06-10 10:40:00|1800.4|1799.4|1800.2|1799.2|1800.6|1799.6|1799.6|1798.6|0
1623321900000|2021-06-10 10:45:00|1800.3|1799.3|1800.4|1799.4|1800.6|1799.6|1800.2|1799.2|0
1623322200000|2021-06-10 10:50:00|1800.6|1799.6|1800.9|1799.9|1801.1|1800.1|1800.4|1799.4|0
1623322500000|2021-06-10 10:55:00|1800.7|1799.7|1800.2|1799.2|1800.7|1799.7|1799.7|1798.7|0
1623322800000|2021-06-10 11:00:00|1800.3|1799.3|1800.2|1799.2|1800.9|1799.9|1800.2|1799.2|0
1623323100000|2021-06-10 11:05:00|1799.9|1798.9|1801.1|1800.1|1801.2|1800.2|1799.6|1798.6|0
1623323400000|2021-06-10 11:10:00|1800.9|1799.9|1801.7|1800.7|1801.7|1800.7|1800.9|1799.9|0
1623323700000|2021-06-10 11:15:00|1801.4|1800.4|1801.7|1800.7|1801.9|1800.9|1801.2|1800.2|0
1623324000000|2021-06-10 11:20:00|1801.4|1800.4|1800.9|1799.9|1801.8|1800.8|1800.7|1799.7|0
1623324300000|2021-06-10 11:25:00|1800.7|1799.7|1799.4|1798.4|1801.2|1800.2|1799.4|1798.4|0
1623324600000|2021-06-10 11:30:00|1799.6|1798.6|1799.4|1798.4|1800.4|1799.4|1799.2|1798.2|0
1623324900000|2021-06-10 11:35:00|1799.2|1798.2|1799.1|1798.1|1799.4|1798.4|1798.7|1797.7|0
1623325200000|2021-06-10 11:40:00|1799.4|1798.4|1800.4|1799.4|1800.9|1799.9|1799.4|1798.4|0
1623325500000|2021-06-10 11:45:00|1800.3|1799.3|1802.4|1801.4|1803.3|1802.3|1800.2|1799.2|0
1623325800000|2021-06-10 11:50:00|1802.6|1801.6|1803.2|1802.2|1803.2|1802.2|1801.7|1800.7|0
1623326100000|2021-06-10 11:55:00|1803.4|1802.4|1804.1|1803.1|1804.1|1803.1|1803.2|1802.2|0
1623326400000|2021-06-10 12:00:00|1804.2|1803.2|1804.1|1803.1|1804.7|1803.7|1803.4|1802.4|0
1623326700000|2021-06-10 12:05:00|1803.9|1802.9|1804.1|1803.1|1804.1|1803.1|1802.9|1801.9|0
1623327000000|2021-06-10 12:10:00|1804.2|1803.2|1804.8|1803.8|1804.8|1803.8|1803.7|1802.7|0
1623327300000|2021-06-10 12:15:00|1804.9|1803.9|1804.9|1803.9|1804.9|1803.9|1804.1|1803.1|0
1623327600000|2021-06-10 12:20:00|1805.1|1804.1|1804.7|1803.7|1805.6|1804.6|1804.7|1803.7|0
1623327900000|2021-06-10 12:25:00|1804.4|1803.4|1804.4|1803.4|1804.7|1803.7|1804.2|1803.2|0
1623328200000|2021-06-10 12:30:00|1804.2|1803.2|1801.2|1800.2|1804.2|1803.2|1798.2|1797.2|0
1623328500000|2021-06-10 12:35:00|1801.3|1800.3|1799.2|1798.2|1801.9|1800.9|1799.2|1798.2|0
1623328800000|2021-06-10 12:40:00|1799.4|1798.4|1799.4|1798.4|1800.2|1799.2|1798.9|1797.9|0
1623329100000|2021-06-10 12:45:00|1799.2|1798.2|1799.7|1798.7|1799.7|1798.7|1798.7|1797.7|0
1623329400000|2021-06-10 12:50:00|1799.6|1798.6|1800.4|1799.4|1800.4|1799.4|1799.4|1798.4|1
1623329700000|2021-06-10 12:55:00|1800.9|1799.9|1803.9|1802.9|1803.9|1802.9|1800.4|1799.4|0
1623330000000|2021-06-10 13:00:00|1804.1|1803.1|1804.1|1803.1|1804.9|1803.9|1803.4|1802.4|0
1623330300000|2021-06-10 13:05:00|1804.2|1803.2|1803.9|1802.9|1804.2|1803.2|1803.4|1802.4|0
1623330600000|2021-06-10 13:10:00|1804.1|1803.1|1805.2|1804.2|1805.6|1804.6|1803.9|1802.9|0
1623330900000|2021-06-10 13:15:00|1804.9|1803.9|1806.4|1805.4|1807.1|1806.1|1804.9|1803.9|0
1623331200000|2021-06-10 13:20:00|1806.3|1805.3|1807.1|1806.1|1807.1|1806.1|1806.2|1805.2|0
1623331500000|2021-06-10 13:25:00|1806.9|1805.9|1806.8|1805.8|1807.2|1806.2|1806.3|1805.3|0
1623331800000|2021-06-10 13:30:00|1806.9|1805.9|1811.4|1810.4|1811.7|1810.7|1806.6|1805.6|0
1623332100000|2021-06-10 13:35:00|1811.6|1810.6|1812.7|1811.7|1813.3|1812.3|1811.1|1810.1|0
1623332400000|2021-06-10 13:40:00|1812.8|1811.8|1811.6|1810.6|1812.9|1811.9|1811.3|1810.3|0
1623332700000|2021-06-10 13:45:00|1811.7|1810.7|1816.1|1815.1|1816.2|1815.2|1811.7|1810.7|0
1623333000000|2021-06-10 13:50:00|1816.2|1815.2|1814.8|1813.8|1816.4|1815.4|1814.1|1813.1|0
1623333300000|2021-06-10 13:55:00|1814.7|1813.7|1814.7|1813.7|1815.6|1814.6|1814.1|1813.1|0
1623333600000|2021-06-10 14:00:00|1814.6|1813.6|1814.9|1813.9|1815.2|1814.2|1814.4|1813.4|0
1623333900000|2021-06-10 14:05:00|1815|1814|1816.7|1815.7|1816.7|1815.7|1814|1813|5
1623334200000|2021-06-10 14:10:00|1816.8|1815.8|1815.1|1814.1|1817.1|1816.1|1814.1|1813.1|70
1623334500000|2021-06-10 14:15:00|1815.4|1814.4|1816.4|1815.4|1816.6|1815.6|1815.1|1814.1|0
1623334800000|2021-06-10 14:20:00|1816.1|1815.1|1815.5|1814.5|1816.4|1815.4|1814.9|1813.9|0
1623335100000|2021-06-10 14:25:00|1815.3|1814.3|1815.8|1814.8|1815.8|1814.8|1813.8|1812.8|0
1623335400000|2021-06-10 14:30:00|1815.9|1814.9|1814.9|1813.9|1816.5|1815.5|1814.6|1813.6|0
1623335700000|2021-06-10 14:35:00|1815|1814|1813.5|1812.5|1815|1814|1813.3|1812.3|0
1623336000000|2021-06-10 14:40:00|1813.4|1812.4|1812.9|1811.9|1813.8|1812.8|1812.6|1811.6|2
1623336300000|2021-06-10 14:45:00|1812.6|1811.6|1811.5|1810.5|1812.6|1811.6|1811.5|1810.5|0
1623336600000|2021-06-10 14:50:00|1811.4|1810.4|1812.5|1811.5|1812.9|1811.9|1811.3|1810.3|13
1623397800000|2021-06-11 07:50:00|1820.5|1819.5|1821.1|1820.1|1821.9|1820.9|1820.5|1819.5|0
1623398100000|2021-06-11 07:55:00|1821.3|1820.3|1820.9|1819.9|1821.6|1820.6|1820.8|1819.8|0
1623398400000|2021-06-11 08:00:00|1821.1|1820.1|1820.6|1819.6|1821.6|1820.6|1820.5|1819.5|0
1623398700000|2021-06-11 08:05:00|1820.8|1819.8|1820.6|1819.6|1820.9|1819.9|1820.5|1819.5|0
1623399000000|2021-06-11 08:10:00|1820.5|1819.5|1818.9|1817.9|1820.5|1819.5|1818.6|1817.6|0
1623399300000|2021-06-11 08:15:00|1819.1|1818.1|1820.5|1819.5|1820.5|1819.5|1819.1|1818.1|0
1623399600000|2021-06-11 08:20:00|1820.4|1819.4|1819.8|1818.8|1820.9|1819.9|1819.6|1818.6|0
1623399900000|2021-06-11 08:25:00|1819.9|1818.9|1819.4|1818.4|1820.1|1819.1|1819.4|1818.4|0
1623400200000|2021-06-11 08:30:00|1819.3|1818.3|1815.9|1814.9|1819.3|1818.3|1815.8|1814.8|0
1623400500000|2021-06-11 08:35:00|1815.8|1814.8|1817.1|1816.1|1817.4|1816.4|1815.8|1814.8|0
1623400800000|2021-06-11 08:40:00|1817.4|1816.4|1818.4|1817.4|1818.6|1817.6|1817.4|1816.4|1
1623401100000|2021-06-11 08:45:00|1818.5|1817.5|1818.4|1817.4|1818.5|1817.5|1817.6|1816.6|0
1623401400000|2021-06-11 08:50:00|1818|1817|1819.1|1818.1|1819.1|1818.1|1817.8|1816.8|0
1623401700000|2021-06-11 08:55:00|1818.9|1817.9|1819.4|1818.4|1820.4|1819.4|1818.9|1817.9|0
1623402000000|2021-06-11 09:00:00|1819.5|1818.5|1818.6|1817.6|1819.9|1818.9|1818.6|1817.6|0
1623402300000|2021-06-11 09:05:00|1818.5|1817.5|1818.5|1817.5|1818.9|1817.9|1817.9|1816.9|0
1623402600000|2021-06-11 09:10:00|1818.6|1817.6|1816.9|1815.9|1818.6|1817.6|1816.4|1815.4|0
1623402900000|2021-06-11 09:15:00|1817|1816|1817.4|1816.4|1817.5|1816.5|1817|1816|0
1623403200000|2021-06-11 09:20:00|1817.3|1816.3|1817.9|1816.9|1817.9|1816.9|1817.3|1816.3|0
1623403500000|2021-06-11 09:25:00|1817.8|1816.8|1817.9|1816.9|1818|1817|1817.4|1816.4|0
1623403800000|2021-06-11 09:30:00|1817.6|1816.6|1817.1|1816.1|1817.9|1816.9|1816.9|1815.9|0
1623404100000|2021-06-11 09:35:00|1817|1816|1817.4|1816.4|1817.4|1816.4|1816.9|1815.9|0
1623404400000|2021-06-11 09:40:00|1817.3|1816.3|1817.3|1816.3|1817.4|1816.4|1817.1|1816.1|0
1623404700000|2021-06-11 09:45:00|1817.4|1816.4|1816.4|1815.4|1817.4|1816.4|1816.4|1815.4|0
1623405000000|2021-06-11 09:50:00|1816.1|1815.1|1815.6|1814.6|1816.1|1815.1|1815.6|1814.6|0
1623405300000|2021-06-11 09:55:00|1815.4|1814.4|1815.4|1814.4|1815.6|1814.6|1814.9|1813.9|0
1623405600000|2021-06-11 10:00:00|1815.6|1814.6|1816.4|1815.4|1816.4|1815.4|1815.4|1814.4|0
1623405900000|2021-06-11 10:05:00|1816.1|1815.1|1816.9|1815.9|1816.9|1815.9|1815.8|1814.8|0
1623406200000|2021-06-11 10:10:00|1817.1|1816.1|1816.4|1815.4|1817.3|1816.3|1816.1|1815.1|0
1623406500000|2021-06-11 10:15:00|1816.1|1815.1|1816.4|1815.4|1817.1|1816.1|1816.1|1815.1|0
1623406800000|2021-06-11 10:20:00|1816.3|1815.3|1815.8|1814.8|1816.4|1815.4|1815.4|1814.4|0
1623407100000|2021-06-11 10:25:00|1815.6|1814.6|1815.9|1814.9|1816.4|1815.4|1815.6|1814.6|0
1623407400000|2021-06-11 10:30:00|1816.1|1815.1|1815.9|1814.9|1816.1|1815.1|1815.4|1814.4|0
1623407700000|2021-06-11 10:35:00|1816|1815|1815.9|1814.9|1816.9|1815.9|1815.9|1814.9|0
1623408000000|2021-06-11 10:40:00|1815.6|1814.6|1817.1|1816.1|1817.4|1816.4|1815.6|1814.6|0
1623408300000|2021-06-11 10:45:00|1817|1816|1817.5|1816.5|1817.5|1816.5|1816.4|1815.4|0
1623408600000|2021-06-11 10:50:00|1817.6|1816.6|1816.9|1815.9|1817.9|1816.9|1816.9|1815.9|0
1623408900000|2021-06-11 10:55:00|1816.5|1815.5|1818.6|1817.6|1819.1|1818.1|1816.1|1815.1|0
1623409200000|2021-06-11 11:00:00|1818.5|1817.5|1817.9|1816.9|1818.5|1817.5|1816.4|1815.4|0
1623409500000|2021-06-11 11:05:00|1818.1|1817.1|1817.3|1816.3|1818.4|1817.4|1816.9|1815.9|0
1623409800000|2021-06-11 11:10:00|1817.4|1816.4|1817.1|1816.1|1817.4|1816.4|1817.1|1816.1|0
1623410100000|2021-06-11 11:15:00|1817.4|1816.4|1817.1|1816.1|1817.9|1816.9|1817|1816|0
1623410400000|2021-06-11 11:20:00|1817|1816|1817.4|1816.4|1817.5|1816.5|1816.4|1815.4|0
1623410700000|2021-06-11 11:25:00|1817.1|1816.1|1818.6|1817.6|1818.9|1817.9|1817.1|1816.1|0
1623411000000|2021-06-11 11:30:00|1818.4|1817.4|1817.4|1816.4|1818.6|1817.6|1817.4|1816.4|0
1623411300000|2021-06-11 11:35:00|1817.3|1816.3|1816.4|1815.4|1817.4|1816.4|1816.1|1815.1|0
1623411600000|2021-06-11 11:40:00|1816.7|1815.7|1816.7|1815.7|1817|1816|1816.3|1815.3|0
1623411900000|2021-06-11 11:45:00|1816.8|1815.8|1816.5|1815.5|1817.2|1816.2|1816.5|1815.5|0
1623412200000|2021-06-11 11:50:00|1816.7|1815.7|1816.5|1815.5|1816.7|1815.7|1816.2|1815.2|0
1623412500000|2021-06-11 11:55:00|1816.2|1815.2|1818.1|1817.1|1818.2|1817.2|1816.2|1815.2|0
1623412800000|2021-06-11 12:00:00|1818|1817|1818.1|1817.1|1818.3|1817.3|1817.8|1816.8|0
1623413100000|2021-06-11 12:05:00|1818|1817|1817.2|1816.2|1818.1|1817.1|1817.2|1816.2|0
1623413400000|2021-06-11 12:10:00|1816.7|1815.7|1816.7|1815.7|1817.2|1816.2|1816.5|1815.5|0
1623413700000|2021-06-11 12:15:00|1816.5|1815.5|1816.2|1815.2|1817.2|1816.2|1816.2|1815.2|0
1623414000000|2021-06-11 12:20:00|1816.5|1815.5|1816.2|1815.2|1816.7|1815.7|1816.2|1815.2|0
1623414300000|2021-06-11 12:25:00|1816.5|1815.5|1816.3|1815.3|1816.8|1815.8|1816|1815|0
1623414600000|2021-06-11 12:30:00|1816.2|1815.2|1816.7|1815.7|1817|1816|1816.2|1815.2|0
1623414900000|2021-06-11 12:35:00|1816.6|1815.6|1816.2|1815.2|1816.6|1815.6|1815.7|1814.7|0
1623415200000|2021-06-11 12:40:00|1816.3|1815.3|1815.7|1814.7|1816.5|1815.5|1815.7|1814.7|0
1623415500000|2021-06-11 12:45:00|1815.8|1814.8|1815.7|1814.7|1816.2|1815.2|1815.7|1814.7|0
1623415800000|2021-06-11 12:50:00|1815.3|1814.3|1815.2|1814.2|1816.2|1815.2|1815|1814|0
1623416100000|2021-06-11 12:55:00|1815.3|1814.3|1823.5|1822.5|1825.3|1824.3|1815.3|1814.3|30
1623416400000|2021-06-11 13:00:00|1823.3|1822.3|1819.3|1818.3|1823.5|1822.5|1818.3|1817.3|0
1623416700000|2021-06-11 13:05:00|1819.2|1818.2|1818.7|1817.7|1819.3|1818.3|1818.1|1817.1|0
1623417000000|2021-06-11 13:10:00|1818.3|1817.3|1819.8|1818.8|1820.1|1819.1|1818.3|1817.3|0
1623417300000|2021-06-11 13:15:00|1820|1819|1820.1|1819.1|1820.1|1819.1|1820|1819|0
1623417600000|2021-06-11 13:20:00|1820|1819|1819.5|1818.5|1820.3|1819.3|1819.2|1818.2|12
1623417900000|2021-06-11 13:25:00|1819.7|1818.7|1817.6|1816.6|1819.8|1818.8|1817.5|1816.5|0
1623418200000|2021-06-11 13:30:00|1817.5|1816.5|1816.5|1815.5|1817.7|1816.7|1815|1814|0
1623418500000|2021-06-11 13:35:00|1816.2|1815.2|1815.1|1814.1|1817.2|1816.2|1815.1|1814.1|0
1623418800000|2021-06-11 13:40:00|1815.2|1814.2|1814.7|1813.7|1816.6|1815.6|1814.5|1813.5|0
1623419100000|2021-06-11 13:45:00|1815|1814|1815.7|1814.7|1815.8|1814.8|1814.7|1813.7|0
1623419400000|2021-06-11 13:50:00|1815.8|1814.8|1813.6|1812.6|1816.5|1815.5|1813.6|1812.6|0
1623419700000|2021-06-11 13:55:00|1813.5|1812.5|1812.7|1811.7|1813.6|1812.6|1811.7|1810.7|0
1623420000000|2021-06-11 14:00:00|1812.8|1811.8|1814|1813|1815.2|1814.2|1812.7|1811.7|0
1623420300000|2021-06-11 14:05:00|1813.7|1812.7|1813.6|1812.6|1814|1813|1813.2|1812.2|0
1623420600000|2021-06-11 14:10:00|1813.7|1812.7|1814|1813|1814.2|1813.2|1812.7|1811.7|0
1623420900000|2021-06-11 14:15:00|1814.2|1813.2|1815.7|1814.7|1816|1815|1813.5|1812.5|0
1623421200000|2021-06-11 14:20:00|1815.5|1814.5|1815.5|1814.5|1816.2|1815.2|1815.1|1814.1|0
1623421500000|2021-06-11 14:25:00|1815.7|1814.7|1815.2|1814.2|1815.7|1814.7|1815|1814|0
1623421800000|2021-06-11 14:30:00|1815.1|1814.1|1815.8|1814.8|1816|1815|1815.1|1814.1|0
1623422100000|2021-06-11 14:35:00|1815.7|1814.7|1815.3|1814.3|1815.8|1814.8|1815.2|1814.2|0
1623422400000|2021-06-11 14:40:00|1815.2|1814.2|1815.1|1814.1|1815.5|1814.5|1815|1814|0
1623422700000|2021-06-11 14:45:00|1815|1814|1814.3|1813.3|1815|1814|1814.3|1813.3|0
1623423000000|2021-06-11 14:50:00|1814.5|1813.5|1815.2|1814.2|1815.2|1814.2|1812.8|1811.8|23
1623654900000|2021-06-14 07:15:00|1828.3|1827.3|1828.5|1827.5|1829.2|1828.2|1827.6|1826.6|0
1623655200000|2021-06-14 07:20:00|1828.2|1827.2|1827.7|1826.7|1829.7|1828.7|1827.7|1826.7|84
1623655500000|2021-06-14 07:25:00|1827.5|1826.5|1825.5|1824.5|1827.5|1826.5|1824.7|1823.7|0
1623655800000|2021-06-14 07:30:00|1825.2|1824.2|1822.2|1821.2|1826|1825|1821.7|1820.7|0
1623656100000|2021-06-14 07:35:00|1822|1821|1820.7|1819.7|1822.2|1821.2|1820.7|1819.7|0
1623656400000|2021-06-14 07:40:00|1821|1820|1823|1822|1823|1822|1820.7|1819.7|0
1623656700000|2021-06-14 07:45:00|1822.7|1821.7|1822.2|1821.2|1822.7|1821.7|1821.5|1820.5|0
1623657000000|2021-06-14 07:50:00|1822|1821|1821|1820|1822.2|1821.2|1820.2|1819.2|0
1623657300000|2021-06-14 07:55:00|1820.7|1819.7|1821.5|1820.5|1822.2|1821.2|1820.2|1819.2|0
1623657600000|2021-06-14 08:00:00|1821.7|1820.7|1825.2|1824.2|1825.4|1824.4|1821.2|1820.2|0
1623657900000|2021-06-14 08:05:00|1824.9|1823.9|1825.2|1824.2|1825.4|1824.4|1824.2|1823.2|1
1623658200000|2021-06-14 08:10:00|1825|1824|1827.7|1826.7|1828|1827|1824.7|1823.7|6
1623658500000|2021-06-14 08:15:00|1827.5|1826.5|1825.6|1824.6|1827.7|1826.7|1825.2|1824.2|0
1623658800000|2021-06-14 08:20:00|1825.2|1824.2|1825|1824|1826.2|1825.2|1824.9|1823.9|0
1623659100000|2021-06-14 08:25:00|1824.7|1823.7|1824.2|1823.2|1825|1824|1823.5|1822.5|61
1623659400000|2021-06-14 08:30:00|1824.5|1823.5|1824.1|1823.1|1825|1824|1824.1|1823.1|0
1623659700000|2021-06-14 08:35:00|1824.2|1823.2|1824.7|1823.7|1825|1824|1823.7|1822.7|0
1623660000000|2021-06-14 08:40:00|1825|1824|1824.9|1823.9|1825.2|1824.2|1824.2|1823.2|0
1623660300000|2021-06-14 08:45:00|1824.7|1823.7|1824.7|1823.7|1825|1824|1823.7|1822.7|0
1623660600000|2021-06-14 08:50:00|1825|1824|1825.5|1824.5|1825.7|1824.7|1825|1824|0
1623660900000|2021-06-14 08:55:00|1825.7|1824.7|1826.2|1825.2|1826.5|1825.5|1825.2|1824.2|0
1623661200000|2021-06-14 09:00:00|1826.5|1825.5|1826.5|1825.5|1826.7|1825.7|1826.1|1825.1|40
1623661500000|2021-06-14 09:05:00|1826.4|1825.4|1827.2|1826.2|1827.7|1826.7|1826.2|1825.2|0
1623661800000|2021-06-14 09:10:00|1827|1826|1826.2|1825.2|1827.7|1826.7|1825.7|1824.7|0
1623662100000|2021-06-14 09:15:00|1826.5|1825.5|1826.7|1825.7|1827|1826|1825.7|1824.7|77
1623662400000|2021-06-14 09:20:00|1826.9|1825.9|1826.2|1825.2|1826.9|1825.9|1825.5|1824.5|0
1623662700000|2021-06-14 09:25:00|1825.7|1824.7|1827|1826|1827|1826|1825.7|1824.7|0
1623663000000|2021-06-14 09:30:00|1826.9|1825.9|1826.2|1825.2|1827.7|1826.7|1826.2|1825.2|0
1623663300000|2021-06-14 09:35:00|1826|1825|1825.2|1824.2|1826.1|1825.1|1825.2|1824.2|0
1623663600000|2021-06-14 09:40:00|1825.1|1824.1|1825.2|1824.2|1825.5|1824.5|1825|1824|0
1623663900000|2021-06-14 09:45:00|1825|1824|1825.5|1824.5|1825.7|1824.7|1824.7|1823.7|0
1623664200000|2021-06-14 09:50:00|1825.7|1824.7|1826.7|1825.7|1827|1826|1825.5|1824.5|0
1623664500000|2021-06-14 09:55:00|1826.5|1825.5|1825|1824|1826.5|1825.5|1824.7|1823.7|0
1623664800000|2021-06-14 10:00:00|1824.9|1823.9|1824|1823|1825|1824|1823.5|1822.5|0
1623665100000|2021-06-14 10:05:00|1823.7|1822.7|1822.7|1821.7|1823.7|1822.7|1822.7|1821.7|0
1623665400000|2021-06-14 10:10:00|1823.1|1822.1|1823|1822|1823.2|1822.2|1822|1821|0
1623665700000|2021-06-14 10:15:00|1822.7|1821.7|1823.7|1822.7|1823.7|1822.7|1822.5|1821.5|0
1623666000000|2021-06-14 10:20:00|1823.6|1822.6|1824.2|1823.2|1824.2|1823.2|1823.2|1822.2|0
1623666300000|2021-06-14 10:25:00|1824|1823|1822.5|1821.5|1824.2|1823.2|1822.5|1821.5|0
1623666600000|2021-06-14 10:30:00|1822.2|1821.2|1822.5|1821.5|1823.1|1822.1|1822|1821|0
1623666900000|2021-06-14 10:35:00|1822.2|1821.2|1822.2|1821.2|1822.5|1821.5|1821.7|1820.7|0
1623667200000|2021-06-14 10:40:00|1822|1821|1822.5|1821.5|1822.5|1821.5|1822|1821|0
1623667500000|2021-06-14 10:45:00|1822.7|1821.7|1823.2|1822.2|1823.2|1822.2|1822.4|1821.4|0
1623667800000|2021-06-14 10:50:00|1822.7|1821.7|1823.7|1822.7|1823.7|1822.7|1822.7|1821.7|0
1623668100000|2021-06-14 10:55:00|1824|1823|1823.2|1822.2|1824|1823|1823.2|1822.2|0
1623668400000|2021-06-14 11:00:00|1823|1822|1824|1823|1824|1823|1823|1822|0
1623668700000|2021-06-14 11:05:00|1823.7|1822.7|1824.1|1823.1|1824.2|1823.2|1823.5|1822.5|21
1623669000000|2021-06-14 11:10:00|1824|1823|1823.6|1822.6|1824.5|1823.5|1823.6|1822.6|755
1623669300000|2021-06-14 11:15:00|1823.7|1822.7|1824.5|1823.5|1824.5|1823.5|1823.7|1822.7|0
1623669600000|2021-06-14 11:20:00|1824.1|1823.1|1823.7|1822.7|1824.4|1823.4|1823.5|1822.5|0
1623669900000|2021-06-14 11:25:00|1823.5|1822.5|1823|1822|1823.7|1822.7|1823|1822|36
1623670200000|2021-06-14 11:30:00|1823.2|1822.2|1824.2|1823.2|1824.2|1823.2|1823.2|1822.2|115
1623670500000|2021-06-14 11:35:00|1824.4|1823.4|1825|1824|1825.2|1824.2|1824.2|1823.2|2
1623670800000|2021-06-14 11:40:00|1825.4|1824.4|1825.6|1824.6|1826.1|1825.1|1825.4|1824.4|0
1623671100000|2021-06-14 11:45:00|1825.4|1824.4|1824.6|1823.6|1825.6|1824.6|1824.6|1823.6|0
1623671400000|2021-06-14 11:50:00|1824.5|1823.5|1825.6|1824.6|1826.1|1825.1|1824.5|1823.5|0
1623671700000|2021-06-14 11:55:00|1825.9|1824.9|1826.9|1825.9|1827.1|1826.1|1825.6|1824.6|0
1623672000000|2021-06-14 12:00:00|1826.6|1825.6|1825.4|1824.4|1826.9|1825.9|1825.4|1824.4|0
1623672300000|2021-06-14 12:05:00|1825.2|1824.2|1826.1|1825.1|1826.4|1825.4|1825.1|1824.1|0
1623672600000|2021-06-14 12:10:00|1826|1825|1826.1|1825.1|1826.1|1825.1|1825.4|1824.4|0
1623672900000|2021-06-14 12:15:00|1825.9|1824.9|1827.4|1826.4|1827.5|1826.5|1825.9|1824.9|0
1623673200000|2021-06-14 12:20:00|1827.6|1826.6|1828.1|1827.1|1828.4|1827.4|1827.4|1826.4|0
1623673500000|2021-06-14 12:25:00|1828|1827|1827.6|1826.6|1828.4|1827.4|1827.6|1826.6|0
1623673800000|2021-06-14 12:30:00|1827.4|1826.4|1826.9|1825.9|1827.6|1826.6|1826.9|1825.9|0
1623674100000|2021-06-14 12:35:00|1826.6|1825.6|1826.4|1825.4|1826.6|1825.6|1826.1|1825.1|0
1623674400000|2021-06-14 12:40:00|1826.6|1825.6|1827.4|1826.4|1827.4|1826.4|1826.6|1825.6|0
1623674700000|2021-06-14 12:45:00|1826.9|1825.9|1826.6|1825.6|1827.4|1826.4|1826.6|1825.6|0
1623675000000|2021-06-14 12:50:00|1826.4|1825.4|1825.1|1824.1|1826.4|1825.4|1825.1|1824.1|0
1623675300000|2021-06-14 12:55:00|1825.4|1824.4|1824.6|1823.6|1825.4|1824.4|1824.4|1823.4|0
1623675600000|2021-06-14 13:00:00|1824.4|1823.4|1823.4|1822.4|1824.6|1823.6|1823.1|1822.1|0
1623675900000|2021-06-14 13:05:00|1823.6|1822.6|1824.9|1823.9|1824.9|1823.9|1823.4|1822.4|0
1623676200000|2021-06-14 13:10:00|1824.6|1823.6|1824.9|1823.9|1825.1|1824.1|1824.4|1823.4|0
1623676500000|2021-06-14 13:15:00|1824.6|1823.6|1826.4|1825.4|1826.4|1825.4|1824.6|1823.6|37
1623676800000|2021-06-14 13:20:00|1826.1|1825.1|1827.4|1826.4|1827.6|1826.6|1826.1|1825.1|0
1623677100000|2021-06-14 13:25:00|1827.6|1826.6|1827.9|1826.9|1828.4|1827.4|1827.4|1826.4|0
1623677400000|2021-06-14 13:30:00|1828.1|1827.1|1826.9|1825.9|1828.4|1827.4|1826.4|1825.4|0
1623677700000|2021-06-14 13:35:00|1827|1826|1828.4|1827.4|1829.1|1828.1|1826.9|1825.9|0
1623678000000|2021-06-14 13:40:00|1828.6|1827.6|1829.1|1828.1|1829.4|1828.4|1828.6|1827.6|0
1623678300000|2021-06-14 13:45:00|1828.9|1827.9|1828.4|1827.4|1829.1|1828.1|1827.6|1826.6|0
1623678600000|2021-06-14 13:50:00|1828.6|1827.6|1828.1|1827.1|1829.1|1828.1|1827.6|1826.6|0
1623678900000|2021-06-14 13:55:00|1827.9|1826.9|1829.4|1828.4|1829.6|1828.6|1827.4|1826.4|2
1623679200000|2021-06-14 14:00:00|1829.6|1828.6|1828.1|1827.1|1829.6|1828.6|1827.5|1826.5|2
1623679500000|2021-06-14 14:05:00|1827.9|1826.9|1828.4|1827.4|1828.4|1827.4|1826.7|1825.7|0
1623679800000|2021-06-14 14:10:00|1828.1|1827.1|1829.6|1828.6|1829.6|1828.6|1828.1|1827.1|0
1623680100000|2021-06-14 14:15:00|1829.9|1828.9|1831.1|1830.1|1831.1|1830.1|1829.4|1828.4|9
1623680400000|2021-06-14 14:20:00|1830.9|1829.9|1831.1|1830.1|1831.6|1830.6|1830.6|1829.6|0
1623680700000|2021-06-14 14:25:00|1830.9|1829.9|1830.6|1829.6|1831.4|1830.4|1830.4|1829.4|0
1623681000000|2021-06-14 14:30:00|1830.9|1829.9|1830.1|1829.1|1830.9|1829.9|1829.6|1828.6|0
1623681300000|2021-06-14 14:35:00|1830.4|1829.4|1829.1|1828.1|1830.4|1829.4|1829.1|1828.1|0
1623681600000|2021-06-14 14:40:00|1828.9|1827.9|1828.1|1827.1|1829.4|1828.4|1827.9|1826.9|0
1623681900000|2021-06-14 14:45:00|1828.4|1827.4|1828.6|1827.6|1828.9|1827.9|1827.9|1826.9|0
1623682200000|2021-06-14 14:50:00|1828.9|1827.9|1830.7|1829.7|1831.5|1830.5|1828.6|1827.6|7
1623741600000|2021-06-15 07:20:00|1837.6|1836.6|1837.9|1836.9|1838.6|1837.6|1837.6|1836.6|0
1623741900000|2021-06-15 07:25:00|1838.1|1837.1|1838.6|1837.6|1838.9|1837.9|1837.9|1836.9|0
1623742200000|2021-06-15 07:30:00|1838.7|1837.7|1842.1|1841.1|1843|1842|1838.7|1837.7|0
1623742500000|2021-06-15 07:35:00|1842.2|1841.2|1845|1844|1845.6|1844.6|1842.1|1841.1|83
1623742800000|2021-06-15 07:40:00|1845.1|1844.1|1844.5|1843.5|1845.1|1844.1|1844|1843|0
1623743100000|2021-06-15 07:45:00|1844.4|1843.4|1844|1843|1845.1|1844.1|1843.7|1842.7|0
1623743400000|2021-06-15 07:50:00|1844.1|1843.1|1844.5|1843.5|1845.1|1844.1|1843.2|1842.2|0
1623743700000|2021-06-15 07:55:00|1844.1|1843.1|1845.4|1844.4|1845.4|1844.4|1844.1|1843.1|0
1623744000000|2021-06-15 08:00:00|1845.2|1844.2|1844|1843|1846.2|1845.2|1843.9|1842.9|0
1623744300000|2021-06-15 08:05:00|1843.9|1842.9|1843.2|1842.2|1844|1843|1841.7|1840.7|0
1623744600000|2021-06-15 08:10:00|1843.5|1842.5|1841.9|1840.9|1843.5|1842.5|1841.5|1840.5|0
1623744900000|2021-06-15 08:15:00|1841.6|1840.6|1842.2|1841.2|1842.4|1841.4|1839.9|1838.9|0
1623745200000|2021-06-15 08:20:00|1842.4|1841.4|1842.5|1841.5|1842.5|1841.5|1841.2|1840.2|0
1623745500000|2021-06-15 08:25:00|1842.7|1841.7|1841.6|1840.6|1842.7|1841.7|1841.2|1840.2|0
1623745800000|2021-06-15 08:30:00|1841.2|1840.2|1840.4|1839.4|1841.2|1840.2|1840.2|1839.2|0
1623746100000|2021-06-15 08:35:00|1840.5|1839.5|1840.4|1839.4|1841.6|1840.6|1840.4|1839.4|0
1623746400000|2021-06-15 08:40:00|1840.2|1839.2|1839.7|1838.7|1840.2|1839.2|1839.6|1838.6|0
1623746700000|2021-06-15 08:45:00|1839.6|1838.6|1837.4|1836.4|1839.7|1838.7|1837.2|1836.2|86
1623747000000|2021-06-15 08:50:00|1837.1|1836.1|1837.1|1836.1|1837.7|1836.7|1836.5|1835.5|7
1623747300000|2021-06-15 08:55:00|1837|1836|1836.5|1835.5|1837.6|1836.6|1836.4|1835.4|0
1623747600000|2021-06-15 09:00:00|1836.6|1835.6|1837|1836|1837|1836|1835.5|1834.5|0
1623747900000|2021-06-15 09:05:00|1837.1|1836.1|1838.5|1837.5|1839.1|1838.1|1837.1|1836.1|145
1623748200000|2021-06-15 09:10:00|1838.2|1837.2|1836.7|1835.7|1838.6|1837.6|1836.5|1835.5|0
1623748500000|2021-06-15 09:15:00|1836.5|1835.5|1838|1837|1838|1837|1835.9|1834.9|0
1623748800000|2021-06-15 09:20:00|1838.1|1837.1|1839.7|1838.7|1840.1|1839.1|1838.1|1837.1|0
1623749100000|2021-06-15 09:25:00|1839.6|1838.6|1840.7|1839.7|1840.7|1839.7|1839.5|1838.5|0
1623749400000|2021-06-15 09:30:00|1841|1840|1840.7|1839.7|1841.6|1840.6|1840.7|1839.7|0
1623749700000|2021-06-15 09:35:00|1840.9|1839.9|1840.4|1839.4|1841.2|1840.2|1840.1|1839.1|0
1623750000000|2021-06-15 09:40:00|1840.7|1839.7|1840.1|1839.1|1841|1840|1839.7|1838.7|0
1623750300000|2021-06-15 09:45:00|1839.7|1838.7|1839.5|1838.5|1840.4|1839.4|1839.4|1838.4|0
1623750600000|2021-06-15 09:50:00|1839.2|1838.2|1839.2|1838.2|1840.4|1839.4|1839.1|1838.1|0
1623750900000|2021-06-15 09:55:00|1839.1|1838.1|1839.2|1838.2|1839.2|1838.2|1838.6|1837.6|0
1623751200000|2021-06-15 10:00:00|1839.4|1838.4|1840|1839|1840|1839|1838.5|1837.5|0
1623751500000|2021-06-15 10:05:00|1840.2|1839.2|1838.7|1837.7|1840.2|1839.2|1838.6|1837.6|0
1623751800000|2021-06-15 10:10:00|1838.6|1837.6|1839.4|1838.4|1839.4|1838.4|1838.6|1837.6|0
1623752100000|2021-06-15 10:15:00|1839.5|1838.5|1840|1839|1840|1839|1839.1|1838.1|0
1623752400000|2021-06-15 10:20:00|1840.2|1839.2|1838.6|1837.6|1840.7|1839.7|1838.6|1837.6|90
1623752700000|2021-06-15 10:25:00|1838.9|1837.9|1839.2|1838.2|1839.7|1838.7|1838.7|1837.7|0
1623753000000|2021-06-15 10:30:00|1839.1|1838.1|1838.6|1837.6|1840|1839|1838.6|1837.6|1
1623753300000|2021-06-15 10:35:00|1838.9|1837.9|1839.2|1838.2|1839.2|1838.2|1838.2|1837.2|0
1623753600000|2021-06-15 10:40:00|1839.1|1838.1|1839.7|1838.7|1840.1|1839.1|1839.1|1838.1|0
1623753900000|2021-06-15 10:45:00|1840|1839|1840.1|1839.1|1840.4|1839.4|1839.7|1838.7|0
1623754200000|2021-06-15 10:50:00|1840.4|1839.4|1841.6|1840.6|1841.9|1840.9|1840.1|1839.1|0
1623754500000|2021-06-15 10:55:00|1841.2|1840.2|1841|1840|1841.6|1840.6|1840.7|1839.7|0
1623754800000|2021-06-15 11:00:00|1840.9|1839.9|1840.7|1839.7|1840.9|1839.9|1840.4|1839.4|0
1623755100000|2021-06-15 11:05:00|1841|1840|1840.4|1839.4|1841|1840|1839.7|1838.7|0
1623755400000|2021-06-15 11:10:00|1840.1|1839.1|1840.6|1839.6|1840.6|1839.6|1840|1839|0
1623755700000|2021-06-15 11:15:00|1840.4|1839.4|1841.1|1840.1|1841.1|1840.1|1840.1|1839.1|0
1623756000000|2021-06-15 11:20:00|1841.4|1840.4|1841.1|1840.1|1841.5|1840.5|1840.9|1839.9|0
1623756300000|2021-06-15 11:25:00|1840.9|1839.9|1840.6|1839.6|1841.1|1840.1|1840.6|1839.6|0
1623756600000|2021-06-15 11:30:00|1840.7|1839.7|1841.1|1840.1|1841.7|1840.7|1840.6|1839.6|0
1623756900000|2021-06-15 11:35:00|1840.9|1839.9|1841.1|1840.1|1841.5|1840.5|1840.9|1839.9|0
1623757200000|2021-06-15 11:40:00|1840.8|1839.8|1841.1|1840.1|1841.1|1840.1|1840.6|1839.6|0
1623757500000|2021-06-15 11:45:00|1841.3|1840.3|1840.2|1839.2|1841.4|1840.4|1839.9|1838.9|0
1623757800000|2021-06-15 11:50:00|1840.3|1839.3|1839.6|1838.6|1840.3|1839.3|1839.3|1838.3|50
1623758100000|2021-06-15 11:55:00|1839.3|1838.3|1839.6|1838.6|1839.6|1838.6|1839.1|1838.1|0
1623758400000|2021-06-15 12:00:00|1839.8|1838.8|1838.2|1837.2|1839.8|1838.8|1837.8|1836.8|52
1623758700000|2021-06-15 12:05:00|1838.6|1837.6|1837.9|1836.9|1838.8|1837.8|1837.7|1836.7|0
1623759000000|2021-06-15 12:10:00|1837.7|1836.7|1838.4|1837.4|1838.7|1837.7|1837.3|1836.3|0
1623759300000|2021-06-15 12:15:00|1838.2|1837.2|1838.6|1837.6|1838.7|1837.7|1837.9|1836.9|0
1623759600000|2021-06-15 12:20:00|1838.7|1837.7|1839.9|1838.9|1839.9|1838.9|1838.6|1837.6|0
1623759900000|2021-06-15 12:25:00|1839.7|1838.7|1840.1|1839.1|1840.3|1839.3|1839.4|1838.4|0
1623760200000|2021-06-15 12:30:00|1840.3|1839.3|1840.3|1839.3|1840.4|1839.4|1840.1|1839.1|0
1623760500000|2021-06-15 12:35:00|1840.1|1839.1|1839.1|1838.1|1840.3|1839.3|1838.8|1837.8|0
1623760800000|2021-06-15 12:40:00|1839.2|1838.2|1839.2|1838.2|1839.7|1838.7|1838.6|1837.6|50
1623761100000|2021-06-15 12:45:00|1838.9|1837.9|1839.2|1838.2|1839.2|1838.2|1837.9|1836.9|0
1623761400000|2021-06-15 12:50:00|1838.9|1837.9|1838.1|1837.1|1839.2|1838.2|1838.1|1837.1|0
1623761700000|2021-06-15 12:55:00|1837.9|1836.9|1837.7|1836.7|1837.9|1836.9|1837.1|1836.1|0
1623762000000|2021-06-15 13:00:00|1837.3|1836.3|1837.3|1836.3|1837.8|1836.8|1836.7|1835.7|0
1623762300000|2021-06-15 13:05:00|1837.1|1836.1|1835.7|1834.7|1837.2|1836.2|1835.7|1834.7|85
1623762600000|2021-06-15 13:10:00|1835.8|1834.8|1835.8|1834.8|1835.8|1834.8|1835.2|1834.2|0
1623762900000|2021-06-15 13:15:00|1836.1|1835.1|1835.8|1834.8|1836.2|1835.2|1834.9|1833.9|0
1623763200000|2021-06-15 13:20:00|1835.9|1834.9|1836.2|1835.2|1836.2|1835.2|1835.6|1834.6|95
1623763500000|2021-06-15 13:25:00|1836.1|1835.1|1838.7|1837.7|1839.2|1838.2|1835.4|1834.4|1
1623763800000|2021-06-15 13:30:00|1838.6|1837.6|1836.2|1835.2|1838.8|1837.8|1835.6|1834.6|0
1623764100000|2021-06-15 13:35:00|1836.1|1835.1|1833.2|1832.2|1836.7|1835.7|1832.8|1831.8|0
1623764400000|2021-06-15 13:40:00|1832.8|1831.8|1836.2|1835.2|1836.2|1835.2|1832.6|1831.6|100
1623764700000|2021-06-15 13:45:00|1836.4|1835.4|1837.1|1836.1|1837.3|1836.3|1835.6|1834.6|0
1623765000000|2021-06-15 13:50:00|1837.3|1836.3|1836.9|1835.9|1837.7|1836.7|1836.2|1835.2|0
1623765300000|2021-06-15 13:55:00|1836.7|1835.7|1835.8|1834.8|1837.1|1836.1|1835.4|1834.4|0
1623765600000|2021-06-15 14:00:00|1835.9|1834.9|1833.7|1832.7|1836.1|1835.1|1833.4|1832.4|0
1623765900000|2021-06-15 14:05:00|1833.9|1832.9|1833.7|1832.7|1834.9|1833.9|1833.4|1832.4|1
1623766200000|2021-06-15 14:10:00|1833.5|1832.5|1832.5|1831.5|1833.9|1832.9|1832.5|1831.5|0
1623766500000|2021-06-15 14:15:00|1832.4|1831.4|1832|1831|1833.3|1832.3|1831.8|1830.8|0
1623766800000|2021-06-15 14:20:00|1832.4|1831.4|1833.9|1832.9|1834.4|1833.4|1832.4|1831.4|386
1623767100000|2021-06-15 14:25:00|1834|1833|1835.4|1834.4|1835.4|1834.4|1833.3|1832.3|0
1623767400000|2021-06-15 14:30:00|1835.6|1834.6|1835.6|1834.6|1836.8|1835.8|1835.3|1834.3|0
1623767700000|2021-06-15 14:35:00|1835.8|1834.8|1836.3|1835.3|1836.4|1835.4|1835.4|1834.4|0
1623768000000|2021-06-15 14:40:00|1836|1835|1837.5|1836.5|1837.5|1836.5|1836|1835|0
1623768300000|2021-06-15 14:45:00|1837.8|1836.8|1837.8|1836.8|1838.4|1837.4|1837.5|1836.5|0
1623768600000|2021-06-15 14:50:00|1837.5|1836.5|1837.3|1836.3|1838.3|1837.3|1837|1836|0
1623828600000|2021-06-16 07:30:00|1840.5|1839.5|1842|1841|1842.1|1841.1|1840.4|1839.4|0
1623828900000|2021-06-16 07:35:00|1842.1|1841.1|1845|1844|1845|1844|1841.8|1840.8|0
1623829200000|2021-06-16 07:40:00|1844.8|1843.8|1846.7|1845.7|1846.7|1845.7|1844.8|1843.8|0
1623829500000|2021-06-16 07:45:00|1846.6|1845.6|1845.6|1844.6|1847.1|1846.1|1844.7|1843.7|0
1623829800000|2021-06-16 07:50:00|1845.5|1844.5|1845|1844|1845.8|1844.8|1844.3|1843.3|0
1623830100000|2021-06-16 07:55:00|1845.2|1844.2|1842.6|1841.6|1845.5|1844.5|1842.5|1841.5|0
1623830400000|2021-06-16 08:00:00|1842.5|1841.5|1843|1842|1843.1|1842.1|1841.6|1840.6|0
1623830700000|2021-06-16 08:05:00|1842.8|1841.8|1844.6|1843.6|1844.8|1843.8|1842.6|1841.6|0
1623831000000|2021-06-16 08:10:00|1844.5|1843.5|1844.6|1843.6|1844.8|1843.8|1844.1|1843.1|0
1623831300000|2021-06-16 08:15:00|1844.5|1843.5|1844.3|1843.3|1844.6|1843.6|1843.5|1842.5|0
1623831600000|2021-06-16 08:20:00|1844.5|1843.5|1845.6|1844.6|1845.6|1844.6|1844.1|1843.1|0
1623831900000|2021-06-16 08:25:00|1845.7|1844.7|1845.6|1844.6|1846.1|1845.1|1845.2|1844.2|0
1623832200000|2021-06-16 08:30:00|1845.3|1844.3|1842.8|1841.8|1845.3|1844.3|1842.2|1841.2|0
1623832500000|2021-06-16 08:35:00|1842.7|1841.7|1842.8|1841.8|1843.1|1842.1|1842.2|1841.2|0
1623832800000|2021-06-16 08:40:00|1843|1842|1842.6|1841.6|1843.1|1842.1|1841.6|1840.6|0
1623833100000|2021-06-16 08:45:00|1842.3|1841.3|1843.1|1842.1|1843.3|1842.3|1842.2|1841.2|0
1623833400000|2021-06-16 08:50:00|1843.3|1842.3|1842.8|1841.8|1843.7|1842.7|1842.2|1841.2|0
1623833700000|2021-06-16 08:55:00|1843.1|1842.1|1843.3|1842.3|1843.5|1842.5|1842.8|1841.8|0
1623834000000|2021-06-16 09:00:00|1843.2|1842.2|1843.1|1842.1|1843.2|1842.2|1842.6|1841.6|0
1623834300000|2021-06-16 09:05:00|1842.8|1841.8|1843.3|1842.3|1843.5|1842.5|1842.3|1841.3|0
1623834600000|2021-06-16 09:10:00|1843.2|1842.2|1841.8|1840.8|1843.7|1842.7|1841.7|1840.7|0
1623834900000|2021-06-16 09:15:00|1841.6|1840.6|1842.8|1841.8|1843.1|1842.1|1841.6|1840.6|0
1623835200000|2021-06-16 09:20:00|1843|1842|1842.6|1841.6|1843|1842|1842.1|1841.1|0
1623835500000|2021-06-16 09:25:00|1842.8|1841.8|1843.7|1842.7|1844.3|1843.3|1842.8|1841.8|0
1623835800000|2021-06-16 09:30:00|1844.1|1843.1|1844.6|1843.6|1844.8|1843.8|1843.7|1842.7|0
1623836100000|2021-06-16 09:35:00|1844.8|1843.8|1845.1|1844.1|1845.2|1844.2|1844.6|1843.6|0
1623836400000|2021-06-16 09:40:00|1845|1844|1846|1845|1846.6|1845.6|1845|1844|0
1623836700000|2021-06-16 09:45:00|1846.1|1845.1|1845.6|1844.6|1846.1|1845.1|1845.3|1844.3|40
1623837000000|2021-06-16 09:50:00|1845.7|1844.7|1846.5|1845.5|1847.1|1846.1|1845.6|1844.6|0
1623837300000|2021-06-16 09:55:00|1846.6|1845.6|1846.8|1845.8|1847.1|1846.1|1846.1|1845.1|0
1623837600000|2021-06-16 10:00:00|1846.7|1845.7|1845.8|1844.8|1847.1|1846.1|1845.8|1844.8|0
1623837900000|2021-06-16 10:05:00|1845.7|1844.7|1846.7|1845.7|1847.1|1846.1|1845.2|1844.2|0
1623838200000|2021-06-16 10:10:00|1846.8|1845.8|1849.5|1848.5|1849.5|1848.5|1846.8|1845.8|101
1623838500000|2021-06-16 10:15:00|1849.7|1848.7|1850.1|1849.1|1850.8|1849.8|1849.5|1848.5|0
1623838800000|2021-06-16 10:20:00|1850.3|1849.3|1849.1|1848.1|1850.3|1849.3|1849.1|1848.1|0
1623839100000|2021-06-16 10:25:00|1849.3|1848.3|1850.1|1849.1|1850.1|1849.1|1849.1|1848.1|0
1623839400000|2021-06-16 10:30:00|1850.3|1849.3|1851.6|1850.6|1851.6|1850.6|1850.3|1849.3|0
1623839700000|2021-06-16 10:35:00|1851.5|1850.5|1848.6|1847.6|1851.6|1850.6|1848.5|1847.5|0
1623840000000|2021-06-16 10:40:00|1848.3|1847.3|1848.6|1847.6|1848.6|1847.6|1848|1847|0
1623840300000|2021-06-16 10:45:00|1848.3|1847.3|1848.6|1847.6|1848.6|1847.6|1848|1847|0
1623840600000|2021-06-16 10:50:00|1848.3|1847.3|1848.2|1847.2|1848.7|1847.7|1848.2|1847.2|0
1623840900000|2021-06-16 10:55:00|1848.1|1847.1|1848|1847|1848.6|1847.6|1848|1847|0
1623841200000|2021-06-16 11:00:00|1848.1|1847.1|1848.6|1847.6|1849.1|1848.1|1847.6|1846.6|1
1623841500000|2021-06-16 11:05:00|1848.2|1847.2|1847.8|1846.8|1848.2|1847.2|1847.3|1846.3|0
1623841800000|2021-06-16 11:10:00|1848|1847|1847.6|1846.6|1848|1847|1847.3|1846.3|0
1623842100000|2021-06-16 11:15:00|1847.3|1846.3|1847.6|1846.6|1847.8|1846.8|1847.1|1846.1|0
1623842400000|2021-06-16 11:20:00|1847.5|1846.5|1847.8|1846.8|1848|1847|1847.3|1846.3|0
1623842700000|2021-06-16 11:25:00|1848|1847|1846.7|1845.7|1848|1847|1846.6|1845.6|0
1623843000000|2021-06-16 11:30:00|1846.6|1845.6|1847.3|1846.3|1847.3|1846.3|1846.6|1845.6|0
1623843300000|2021-06-16 11:35:00|1847.2|1846.2|1847.5|1846.5|1847.8|1846.8|1847.1|1846.1|0
1623843600000|2021-06-16 11:40:00|1847.6|1846.6|1846.9|1845.9|1847.6|1846.6|1846.7|1845.7|100
1623843900000|2021-06-16 11:45:00|1847|1846|1847.4|1846.4|1847.7|1846.7|1846.9|1845.9|0
1623844200000|2021-06-16 11:50:00|1847.5|1846.5|1847.4|1846.4|1847.8|1846.8|1846.8|1845.8|0
1623844500000|2021-06-16 11:55:00|1847.3|1846.3|1848|1847|1848.3|1847.3|1847.3|1846.3|0
1623844800000|2021-06-16 12:00:00|1847.8|1846.8|1848.8|1847.8|1848.8|1847.8|1847.4|1846.4|0
1623845100000|2021-06-16 12:05:00|1848.5|1847.5|1848.9|1847.9|1849.2|1848.2|1848.5|1847.5|0
1623845400000|2021-06-16 12:10:00|1849|1848|1850|1849|1850|1849|1848.9|1847.9|0
1623845700000|2021-06-16 12:15:00|1849.9|1848.9|1849.9|1848.9|1850|1849|1849.8|1848.8|0
1623846000000|2021-06-16 12:20:00|1849.8|1848.8|1849.8|1848.8|1850|1849|1849.3|1848.3|0
1623846300000|2021-06-16 12:25:00|1849.7|1848.7|1849.3|1848.3|1849.8|1848.8|1849.2|1848.2|0
1623846600000|2021-06-16 12:30:00|1849.2|1848.2|1851.4|1850.4|1851.4|1850.4|1849.2|1848.2|0
1623846900000|2021-06-16 12:35:00|1851.5|1850.5|1851.4|1850.4|1851.9|1850.9|1851.3|1850.3|0
1623847200000|2021-06-16 12:40:00|1851.3|1850.3|1851.2|1850.2|1851.4|1850.4|1850.7|1849.7|199
1623847500000|2021-06-16 12:45:00|1850.8|1849.8|1850.8|1849.8|1850.8|1849.8|1850.4|1849.4|7
1623847800000|2021-06-16 12:50:00|1850.7|1849.7|1849.7|1848.7|1850.7|1849.7|1849.7|1848.7|0
1623848100000|2021-06-16 12:55:00|1849.5|1848.5|1848.5|1847.5|1849.7|1848.7|1848.4|1847.4|0
1623848400000|2021-06-16 13:00:00|1848.9|1847.9|1849.3|1848.3|1849.7|1848.7|1848.9|1847.9|100
1623848700000|2021-06-16 13:05:00|1849.2|1848.2|1849.2|1848.2|1849.7|1848.7|1848.8|1847.8|0
1623849000000|2021-06-16 13:10:00|1849|1848|1850.5|1849.5|1850.7|1849.7|1848.8|1847.8|0
1623849300000|2021-06-16 13:15:00|1850.4|1849.4|1850.7|1849.7|1851.3|1850.3|1850.4|1849.4|0
1623849600000|2021-06-16 13:20:00|1850.8|1849.8|1851.2|1850.2|1851.4|1850.4|1850.4|1849.4|0
1623849900000|2021-06-16 13:25:00|1851.3|1850.3|1850.7|1849.7|1851.4|1850.4|1849.7|1848.7|0
1623850200000|2021-06-16 13:30:00|1850.8|1849.8|1852.7|1851.7|1853.7|1852.7|1850.8|1849.8|0
1623850500000|2021-06-16 13:35:00|1852.5|1851.5|1852.8|1851.8|1853.4|1852.4|1851.2|1850.2|0
1623850800000|2021-06-16 13:40:00|1852.9|1851.9|1853.7|1852.7|1854.4|1853.4|1852.8|1851.8|0
1623851100000|2021-06-16 13:45:00|1853.8|1852.8|1855.2|1854.2|1856.4|1855.4|1853.8|1852.8|0
1623851400000|2021-06-16 13:50:00|1855.3|1854.3|1854.8|1853.8|1855.9|1854.9|1854.8|1853.8|0
1623851700000|2021-06-16 13:55:00|1854.9|1853.9|1857.9|1856.9|1858|1857|1854.3|1853.3|0
1623852000000|2021-06-16 14:00:00|1858.2|1857.2|1852.9|1851.9|1858.2|1857.2|1852.7|1851.7|0
1623852300000|2021-06-16 14:05:00|1852.8|1851.8|1852.7|1851.7|1853.7|1852.7|1852|1851|0
1623852600000|2021-06-16 14:10:00|1853|1852|1853.7|1852.7|1853.7|1852.7|1852.1|1851.1|100
1623852900000|2021-06-16 14:15:00|1854|1853|1853.9|1852.9|1854.5|1853.5|1853.7|1852.7|0
1623853200000|2021-06-16 14:20:00|1853.7|1852.7|1854.5|1853.5|1854.7|1853.7|1853.6|1852.6|0
1623853500000|2021-06-16 14:25:00|1854.6|1853.6|1854.5|1853.5|1855.2|1854.2|1854.4|1853.4|0
1623853800000|2021-06-16 14:30:00|1854.6|1853.6|1855.5|1854.5|1856|1855|1854.5|1853.5|2
1623854100000|2021-06-16 14:35:00|1855.6|1854.6|1855.2|1854.2|1856.2|1855.2|1855.2|1854.2|107
1623854400000|2021-06-16 14:40:00|1855.4|1854.4|1853.5|1852.5|1855.4|1854.4|1853.5|1852.5|21
1623854700000|2021-06-16 14:45:00|1853.6|1852.6|1855|1854|1855|1854|1852.7|1851.7|0
1623855000000|2021-06-16 14:50:00|1855.1|1854.1|1854.7|1853.7|1855.6|1854.6|1854.2|1853.2|195
1623913500000|2021-06-17 07:05:00|1838.5|1837.5|1841.1|1840.1|1842.2|1841.2|1838.2|1837.2|1
1623913800000|2021-06-17 07:10:00|1840.7|1839.7|1837.5|1836.5|1842.2|1841.2|1837.4|1836.4|0
1623914100000|2021-06-17 07:15:00|1837.6|1836.6|1840|1839|1840|1839|1836.7|1835.7|0
1623914400000|2021-06-17 07:20:00|1839.9|1838.9|1836|1835|1840.7|1839.7|1835.9|1834.9|0
1623914700000|2021-06-17 07:25:00|1835.9|1834.9|1832.7|1831.7|1836|1835|1831.6|1830.6|0
1623915000000|2021-06-17 07:30:00|1832.4|1831.4|1833|1832|1833.2|1832.2|1831.5|1830.5|0
1623915300000|2021-06-17 07:35:00|1832.9|1831.9|1832.2|1831.2|1832.9|1831.9|1831.4|1830.4|0
1623915600000|2021-06-17 07:40:00|1832.4|1831.4|1832.8|1831.8|1833.4|1832.4|1832.4|1831.4|0
1623915900000|2021-06-17 07:45:00|1832.9|1831.9|1829.7|1828.7|1832.9|1831.9|1829.5|1828.5|0
1623916200000|2021-06-17 07:50:00|1829.8|1828.8|1828.9|1827.9|1830.5|1829.5|1828.9|1827.9|0
1623916500000|2021-06-17 07:55:00|1828.8|1827.8|1827.9|1826.9|1829.7|1828.7|1827.5|1826.5|0
1623916800000|2021-06-17 08:00:00|1828|1827|1827.2|1826.2|1828.2|1827.2|1826.7|1825.7|0
1623917100000|2021-06-17 08:05:00|1826.9|1825.9|1826.7|1825.7|1828|1827|1826.5|1825.5|0
1623917400000|2021-06-17 08:10:00|1826.5|1825.5|1824.4|1823.4|1826.9|1825.9|1823.9|1822.9|0
1623917700000|2021-06-17 08:15:00|1824.5|1823.5|1825.3|1824.3|1825.3|1824.3|1824.4|1823.4|0
1623918000000|2021-06-17 08:20:00|1825.2|1824.2|1825.5|1824.5|1826.7|1825.7|1825.2|1824.2|51
1623918300000|2021-06-17 08:25:00|1825.8|1824.8|1825.8|1824.8|1825.9|1824.9|1824.3|1823.3|0
1623918600000|2021-06-17 08:30:00|1825.5|1824.5|1825.3|1824.3|1826.5|1825.5|1825.3|1824.3|0
1623918900000|2021-06-17 08:35:00|1825.2|1824.2|1825.5|1824.5|1826.5|1825.5|1825|1824|0
1623919200000|2021-06-17 08:40:00|1825.4|1824.4|1825.2|1824.2|1825.4|1824.4|1824.9|1823.9|0
1623919500000|2021-06-17 08:45:00|1825.3|1824.3|1825.4|1824.4|1825.8|1824.8|1824.2|1823.2|1
1623919800000|2021-06-17 08:50:00|1825.5|1824.5|1825.4|1824.4|1826.2|1825.2|1825.3|1824.3|3
1623920100000|2021-06-17 08:55:00|1825.3|1824.3|1825.3|1824.3|1825.3|1824.3|1824.9|1823.9|0
1623920400000|2021-06-17 09:00:00|1825.4|1824.4|1828.5|1827.5|1828.8|1827.8|1825.4|1824.4|47
1623920700000|2021-06-17 09:05:00|1828.4|1827.4|1828.8|1827.8|1828.8|1827.8|1828.3|1827.3|0
1623921000000|2021-06-17 09:10:00|1828.9|1827.9|1828.4|1827.4|1828.9|1827.9|1828.3|1827.3|0
1623921300000|2021-06-17 09:15:00|1828.3|1827.3|1828.8|1827.8|1828.8|1827.8|1828.2|1827.2|0
1623921600000|2021-06-17 09:20:00|1828.7|1827.7|1829.3|1828.3|1830.9|1829.9|1828.5|1827.5|20
1623921900000|2021-06-17 09:25:00|1829.2|1828.2|1828.3|1827.3|1829.4|1828.4|1827.9|1826.9|0
1623922200000|2021-06-17 09:30:00|1828.4|1827.4|1828.7|1827.7|1829.4|1828.4|1828.4|1827.4|0
1623922500000|2021-06-17 09:35:00|1828.8|1827.8|1828|1827|1828.9|1827.9|1828|1827|0
1623922800000|2021-06-17 09:40:00|1828.2|1827.2|1828|1827|1828.5|1827.5|1828|1827|0
1623923100000|2021-06-17 09:45:00|1828.2|1827.2|1826.4|1825.4|1828.2|1827.2|1826.3|1825.3|0
1623923400000|2021-06-17 09:50:00|1826.3|1825.3|1825.3|1824.3|1826.5|1825.5|1825.2|1824.2|0
1623923700000|2021-06-17 09:55:00|1825.2|1824.2|1826.5|1825.5|1826.5|1825.5|1825.2|1824.2|0
1623924000000|2021-06-17 10:00:00|1826.7|1825.7|1827.3|1826.3|1827.3|1826.3|1826.3|1825.3|0
1623924300000|2021-06-17 10:05:00|1827|1826|1825.9|1824.9|1827|1826|1825|1824|0
1623924600000|2021-06-17 10:10:00|1826|1825|1826.8|1825.8|1827.4|1826.4|1825.9|1824.9|0
1623924900000|2021-06-17 10:15:00|1826.9|1825.9|1828.8|1827.8|1828.9|1827.9|1826.9|1825.9|0
1623925200000|2021-06-17 10:20:00|1828.5|1827.5|1828.9|1827.9|1828.9|1827.9|1828.3|1827.3|0
1623925500000|2021-06-17 10:25:00|1828.8|1827.8|1828.9|1827.9|1829.5|1828.5|1828.8|1827.8|0
1623925800000|2021-06-17 10:30:00|1829|1828|1828.5|1827.5|1829|1828|1828.5|1827.5|0
1623926100000|2021-06-17 10:35:00|1828.3|1827.3|1828.8|1827.8|1828.8|1827.8|1828.3|1827.3|0
1623926400000|2021-06-17 10:40:00|1828.5|1827.5|1827.3|1826.3|1828.5|1827.5|1826.7|1825.7|0
1623926700000|2021-06-17 10:45:00|1827|1826|1826.8|1825.8|1827|1826|1826.7|1825.7|0
1623927000000|2021-06-17 10:50:00|1826.9|1825.9|1829.5|1828.5|1829.5|1828.5|1826.8|1825.8|0
1623927300000|2021-06-17 10:55:00|1829.3|1828.3|1828.8|1827.8|1829.3|1828.3|1828.5|1827.5|0
1623927600000|2021-06-17 11:00:00|1828.5|1827.5|1829.3|1828.3|1829.3|1828.3|1828.5|1827.5|0
1623927900000|2021-06-17 11:05:00|1829.5|1828.5|1830.3|1829.3|1830.4|1829.4|1829.3|1828.3|0
1623928200000|2021-06-17 11:10:00|1830.4|1829.4|1831|1830|1831|1830|1830.4|1829.4|0
1623928500000|2021-06-17 11:15:00|1831.2|1830.2|1830.3|1829.3|1831.2|1830.2|1830|1829|0
1623928800000|2021-06-17 11:20:00|1830|1829|1831.2|1830.2|1831.3|1830.3|1830|1829|0
1623929100000|2021-06-17 11:25:00|1831.3|1830.3|1831|1830|1831.3|1830.3|1830.8|1829.8|0
1623929400000|2021-06-17 11:30:00|1831.3|1830.3|1831.3|1830.3|1831.4|1830.4|1831.3|1830.3|0
1623929700000|2021-06-17 11:35:00|1831|1830|1831|1830|1831|1830|1831|1830|0
1623930000000|2021-06-17 11:40:00|1830.8|1829.8|1830.4|1829.4|1830.8|1829.8|1830.4|1829.4|0
1623930300000|2021-06-17 11:45:00|1830.8|1829.8|1830.3|1829.3|1830.8|1829.8|1830.2|1829.2|25
1623930900000|2021-06-17 11:55:00|1830.2|1829.2|1828.6|1827.6|1830.3|1829.3|1828.3|1827.3|15
1623931200000|2021-06-17 12:00:00|1828.7|1827.7|1828.6|1827.6|1828.8|1827.8|1828.6|1827.6|0
1623931500000|2021-06-17 12:05:00|1828.3|1827.3|1829.1|1828.1|1829.3|1828.3|1828.3|1827.3|0
1623931800000|2021-06-17 12:10:00|1829.3|1828.3|1829.3|1828.3|1829.3|1828.3|1828.7|1827.7|0
1623932100000|2021-06-17 12:15:00|1829.4|1828.4|1829.3|1828.3|1830.1|1829.1|1829.3|1828.3|0
1623932400000|2021-06-17 12:20:00|1829.4|1828.4|1828.8|1827.8|1829.6|1828.6|1828.7|1827.7|0
1623932700000|2021-06-17 12:25:00|1828.7|1827.7|1829.1|1828.1|1829.1|1828.1|1828.7|1827.7|0
1623933000000|2021-06-17 12:30:00|1829.3|1828.3|1829.1|1828.1|1829.3|1828.3|1829.1|1828.1|0
1623933300000|2021-06-17 12:35:00|1829.3|1828.3|1828.7|1827.7|1829.7|1828.7|1828.3|1827.3|0
1623933600000|2021-06-17 12:40:00|1828.6|1827.6|1828.3|1827.3|1828.7|1827.7|1828.1|1827.1|0
1623933900000|2021-06-17 12:45:00|1828.6|1827.6|1828.3|1827.3|1829.1|1828.1|1827.8|1826.8|1
1623934200000|2021-06-17 12:50:00|1828.1|1827.1|1828.6|1827.6|1829.3|1828.3|1827.8|1826.8|0
1623934500000|2021-06-17 12:55:00|1828.3|1827.3|1828.3|1827.3|1828.6|1827.6|1828.1|1827.1|0
1623934800000|2021-06-17 13:00:00|1828.1|1827.1|1827.7|1826.7|1828.1|1827.1|1826.9|1825.9|0
1623935100000|2021-06-17 13:05:00|1827.8|1826.8|1828.2|1827.2|1828.2|1827.2|1827.7|1826.7|0
1623935400000|2021-06-17 13:10:00|1828.1|1827.1|1827.7|1826.7|1828.4|1827.4|1827.4|1826.4|0
1623935700000|2021-06-17 13:15:00|1827.6|1826.6|1828.2|1827.2|1828.6|1827.6|1827.6|1826.6|184
1623936000000|2021-06-17 13:20:00|1828.6|1827.6|1828.8|1827.8|1829.8|1828.8|1828.6|1827.6|68
1623936300000|2021-06-17 13:25:00|1828.6|1827.6|1828.4|1827.4|1828.7|1827.7|1827.7|1826.7|0
1623936600000|2021-06-17 13:30:00|1828.2|1827.2|1832.2|1831.2|1832.4|1831.4|1828.2|1827.2|0
1623936900000|2021-06-17 13:35:00|1831.8|1830.8|1831.8|1830.8|1833.1|1832.1|1831.2|1830.2|0
1623937200000|2021-06-17 13:40:00|1832.2|1831.2|1835.2|1834.2|1835.7|1834.7|1831.8|1830.8|0
1623937500000|2021-06-17 13:45:00|1834.8|1833.8|1836.6|1835.6|1836.6|1835.6|1834.4|1833.4|0
1623937800000|2021-06-17 13:50:00|1836.7|1835.7|1836.1|1835.1|1838.4|1837.4|1835.7|1834.7|0
1623938100000|2021-06-17 13:55:00|1835.9|1834.9|1833.9|1832.9|1836.1|1835.1|1833.9|1832.9|0
1623938400000|2021-06-17 14:00:00|1833.8|1832.8|1835.4|1834.4|1835.7|1834.7|1832.9|1831.9|0
1623938700000|2021-06-17 14:05:00|1835.6|1834.6|1834.6|1833.6|1836.1|1835.1|1833.3|1832.3|0
1623939000000|2021-06-17 14:10:00|1834.8|1833.8|1833.1|1832.1|1834.8|1833.8|1833.1|1832.1|0
1623939300000|2021-06-17 14:15:00|1833.2|1832.2|1834.4|1833.4|1834.4|1833.4|1832.2|1831.2|0
1623939600000|2021-06-17 14:20:00|1834.2|1833.2|1834.2|1833.2|1834.8|1833.8|1833.8|1832.8|0
1623939900000|2021-06-17 14:25:00|1834.4|1833.4|1836.3|1835.3|1836.3|1835.3|1834.2|1833.2|0
1623940200000|2021-06-17 14:30:00|1836.4|1835.4|1839.3|1838.3|1839.6|1838.6|1835.4|1834.4|0
1623940500000|2021-06-17 14:35:00|1839.7|1838.7|1839.2|1838.2|1840.2|1839.2|1839.1|1838.1|0
1623940800000|2021-06-17 14:40:00|1839.3|1838.3|1839.4|1838.4|1839.6|1838.6|1838.4|1837.4|0
1623941100000|2021-06-17 14:45:00|1839.3|1838.3|1839.7|1838.7|1839.8|1838.8|1838.8|1837.8|0
1623941400000|2021-06-17 14:50:00|1839.8|1838.8|1840.4|1839.4|1841.1|1840.1|1838.7|1837.7|14
1623999900000|2021-06-18 07:05:00|1845.9|1844.9|1848.7|1847.7|1848.8|1847.8|1845.9|1844.9|0
1624000200000|2021-06-18 07:10:00|1848.8|1847.8|1852.2|1851.2|1852.9|1851.9|1848.8|1847.8|0
1624000500000|2021-06-18 07:15:00|1852.3|1851.3|1853.7|1852.7|1855.7|1854.7|1852.3|1851.3|0
1624000800000|2021-06-18 07:20:00|1853.4|1852.4|1851.7|1850.7|1854.3|1853.3|1850.3|1849.3|1
1624001100000|2021-06-18 07:25:00|1851.8|1850.8|1854.1|1853.1|1854.2|1853.2|1851.7|1850.7|0
1624001400000|2021-06-18 07:30:00|1854.2|1853.2|1852.8|1851.8|1854.2|1853.2|1852.4|1851.4|0
1624001700000|2021-06-18 07:35:00|1852.4|1851.4|1850.1|1849.1|1852.7|1851.7|1849.8|1848.8|0
1624002000000|2021-06-18 07:40:00|1849.8|1848.8|1848.8|1847.8|1850.8|1849.8|1848.6|1847.6|0
1624002300000|2021-06-18 07:45:00|1848.6|1847.6|1844.1|1843.1|1848.6|1847.6|1843.4|1842.4|0
1624002600000|2021-06-18 07:50:00|1843.8|1842.8|1845.6|1844.6|1845.6|1844.6|1843.8|1842.8|0
1624002900000|2021-06-18 07:55:00|1845.8|1844.8|1845.6|1844.6|1846.8|1845.8|1844.6|1843.6|0
1624003200000|2021-06-18 08:00:00|1845.7|1844.7|1844.3|1843.3|1846.2|1845.2|1844.1|1843.1|0
1624003500000|2021-06-18 08:05:00|1844.2|1843.2|1845.1|1844.1|1845.6|1844.6|1843.8|1842.8|0
1624003800000|2021-06-18 08:10:00|1845.3|1844.3|1845.6|1844.6|1846.4|1845.4|1845.3|1844.3|0
1624004100000|2021-06-18 08:15:00|1845.3|1844.3|1845.8|1844.8|1846.2|1845.2|1844.8|1843.8|0
1624004400000|2021-06-18 08:20:00|1846.1|1845.1|1846.4|1845.4|1846.6|1845.6|1845.6|1844.6|0
1624004700000|2021-06-18 08:25:00|1846.6|1845.6|1846.4|1845.4|1846.8|1845.8|1845.3|1844.3|1
1624005000000|2021-06-18 08:30:00|1846.1|1845.1|1846.7|1845.7|1846.8|1845.8|1845.6|1844.6|0
1624005300000|2021-06-18 08:35:00|1846.8|1845.8|1845.3|1844.3|1846.8|1845.8|1845.1|1844.1|0
1624005600000|2021-06-18 08:40:00|1845.4|1844.4|1844.6|1843.6|1845.6|1844.6|1844.1|1843.1|0
1624005900000|2021-06-18 08:45:00|1844.3|1843.3|1845.1|1844.1|1845.8|1844.8|1844.1|1843.1|0
1624006200000|2021-06-18 08:50:00|1845.2|1844.2|1844.1|1843.1|1845.3|1844.3|1844.1|1843.1|0
1624006500000|2021-06-18 08:55:00|1844.3|1843.3|1843.8|1842.8|1845.1|1844.1|1843.1|1842.1|0
1624006800000|2021-06-18 09:00:00|1843.9|1842.9|1844.6|1843.6|1845.6|1844.6|1843.9|1842.9|0
1624007100000|2021-06-18 09:05:00|1844.3|1843.3|1845.8|1844.8|1845.8|1844.8|1844.1|1843.1|0
1624007400000|2021-06-18 09:10:00|1846.1|1845.1|1848.1|1847.1|1848.1|1847.1|1846.1|1845.1|0
1624007700000|2021-06-18 09:15:00|1848.2|1847.2|1848.8|1847.8|1849.6|1848.6|1848.1|1847.1|0
1624008000000|2021-06-18 09:20:00|1849.1|1848.1|1847.1|1846.1|1849.1|1848.1|1846.6|1845.6|0
1624008300000|2021-06-18 09:25:00|1846.8|1845.8|1845.6|1844.6|1847.3|1846.3|1845.6|1844.6|0
1624008600000|2021-06-18 09:30:00|1845.8|1844.8|1845.3|1844.3|1845.8|1844.8|1844.6|1843.6|0
1624008900000|2021-06-18 09:35:00|1845.1|1844.1|1845.3|1844.3|1845.8|1844.8|1844.9|1843.9|0
1624009200000|2021-06-18 09:40:00|1845.2|1844.2|1844.3|1843.3|1845.8|1844.8|1843.8|1842.8|0
1624009500000|2021-06-18 09:45:00|1844.6|1843.6|1845.3|1844.3|1845.8|1844.8|1844.1|1843.1|0
1624009800000|2021-06-18 09:50:00|1845.7|1844.7|1845.1|1844.1|1846.9|1845.9|1842.8|1841.8|0
1624010100000|2021-06-18 09:55:00|1844.7|1843.7|1845.8|1844.8|1846.1|1845.1|1844.6|1843.6|0
1624010400000|2021-06-18 10:00:00|1845.6|1844.6|1845.1|1844.1|1847.3|1846.3|1845.1|1844.1|0
1624010700000|2021-06-18 10:05:00|1844.9|1843.9|1844.1|1843.1|1844.9|1843.9|1843.4|1842.4|0
1624011000000|2021-06-18 10:10:00|1844.3|1843.3|1843.1|1842.1|1845.2|1844.2|1843.1|1842.1|0
1624011300000|2021-06-18 10:15:00|1842.8|1841.8|1842.8|1841.8|1842.8|1841.8|1841.3|1840.3|0
1624011600000|2021-06-18 10:20:00|1842.6|1841.6|1843.1|1842.1|1843.1|1842.1|1841.9|1840.9|0
1624011900000|2021-06-18 10:25:00|1842.8|1841.8|1842.6|1841.6|1843.1|1842.1|1841.6|1840.6|0
1624012200000|2021-06-18 10:30:00|1842.4|1841.4|1842.8|1841.8|1842.8|1841.8|1841.6|1840.6|0
1624012500000|2021-06-18 10:35:00|1842.6|1841.6|1842.8|1841.8|1843.1|1842.1|1842.4|1841.4|0
1624012800000|2021-06-18 10:40:00|1843.6|1842.6|1843.7|1842.7|1844.3|1843.3|1843.1|1842.1|0
1624013100000|2021-06-18 10:45:00|1843.6|1842.6|1842.8|1841.8|1844.3|1843.3|1842.1|1841.1|0
1624013400000|2021-06-18 10:50:00|1843.1|1842.1|1841.3|1840.3|1843.1|1842.1|1841.3|1840.3|0
1624013700000|2021-06-18 10:55:00|1841.6|1840.6|1839.8|1838.8|1842.2|1841.2|1839.8|1838.8|0
1624014000000|2021-06-18 11:00:00|1839.6|1838.6|1839.8|1838.8|1840.1|1839.1|1838.9|1837.9|0
1624014300000|2021-06-18 11:05:00|1840.1|1839.1|1840.9|1839.9|1840.9|1839.9|1839.6|1838.6|0
1624014600000|2021-06-18 11:10:00|1840.8|1839.8|1840.1|1839.1|1840.8|1839.8|1839.4|1838.4|0
1624014900000|2021-06-18 11:15:00|1839.8|1838.8|1839.8|1838.8|1840.1|1839.1|1839.3|1838.3|0
1624015200000|2021-06-18 11:20:00|1839.6|1838.6|1839.6|1838.6|1840.1|1839.1|1838.6|1837.6|0
1624015500000|2021-06-18 11:25:00|1839.8|1838.8|1840.8|1839.8|1840.8|1839.8|1839.8|1838.8|0
1624015800000|2021-06-18 11:30:00|1840.6|1839.6|1841.1|1840.1|1842.3|1841.3|1840.1|1839.1|0
1624016100000|2021-06-18 11:35:00|1840.8|1839.8|1840.1|1839.1|1841.1|1840.1|1840.1|1839.1|0
1624016400000|2021-06-18 11:40:00|1840.4|1839.4|1838.6|1837.6|1840.8|1839.8|1838.3|1837.3|0
1624016700000|2021-06-18 11:45:00|1839.7|1838.7|1840.9|1839.9|1840.9|1839.9|1839.4|1838.4|0
1624017000000|2021-06-18 11:50:00|1840.8|1839.8|1841.2|1840.2|1841.2|1840.2|1840.3|1839.3|0
1624017300000|2021-06-18 11:55:00|1841.3|1840.3|1840.9|1839.9|1841.9|1840.9|1840.8|1839.8|0
1624017600000|2021-06-18 12:00:00|1840.8|1839.8|1839.7|1838.7|1841.2|1840.2|1839.7|1838.7|0
1624017900000|2021-06-18 12:05:00|1839.8|1838.8|1839.1|1838.1|1839.8|1838.8|1838.7|1837.7|0
1624018200000|2021-06-18 12:10:00|1839.2|1838.2|1835.6|1834.6|1839.2|1838.2|1835.6|1834.6|0
1624018500000|2021-06-18 12:15:00|1835.4|1834.4|1836.2|1835.2|1836.6|1835.6|1834.9|1833.9|0
1624018800000|2021-06-18 12:20:00|1836.1|1835.1|1835.1|1834.1|1836.9|1835.9|1834.2|1833.2|1
1624019100000|2021-06-18 12:25:00|1834.9|1833.9|1835.2|1834.2|1835.4|1834.4|1834.2|1833.2|0
1624019400000|2021-06-18 12:30:00|1835.1|1834.1|1834.7|1833.7|1835.1|1834.1|1833.7|1832.7|0
1624019700000|2021-06-18 12:35:00|1834.6|1833.6|1834.3|1833.3|1835.4|1834.4|1833.9|1832.9|0
1624020000000|2021-06-18 12:40:00|1834.2|1833.2|1832.8|1831.8|1834.3|1833.3|1831.8|1830.8|0
1624020300000|2021-06-18 12:45:00|1832.4|1831.4|1832.3|1831.3|1832.8|1831.8|1832.2|1831.2|0
1624020600000|2021-06-18 12:50:00|1832.2|1831.2|1832.8|1831.8|1833.3|1832.3|1830.9|1829.9|2
1624020900000|2021-06-18 12:55:00|1832.9|1831.9|1831.9|1830.9|1833.1|1832.1|1831.8|1830.8|0
1624021200000|2021-06-18 13:00:00|1832.1|1831.1|1831.9|1830.9|1832.8|1831.8|1831.4|1830.4|0
1624021500000|2021-06-18 13:05:00|1832.2|1831.2|1831.6|1830.6|1832.2|1831.2|1831.1|1830.1|0
1624021800000|2021-06-18 13:10:00|1831.3|1830.3|1831.9|1830.9|1832.3|1831.3|1831.3|1830.3|0
1624022100000|2021-06-18 13:15:00|1831.8|1830.8|1831.2|1830.2|1832.3|1831.3|1831.1|1830.1|0
1624022400000|2021-06-18 13:20:00|1831.3|1830.3|1831.1|1830.1|1831.6|1830.6|1830.3|1829.3|0
1624022700000|2021-06-18 13:25:00|1831.2|1830.2|1829.2|1828.2|1831.2|1830.2|1828.8|1827.8|0
1624023000000|2021-06-18 13:30:00|1829.3|1828.3|1827.8|1826.8|1831.2|1830.2|1826.1|1825.1|1
1624023300000|2021-06-18 13:35:00|1827.6|1826.6|1828.1|1827.1|1828.6|1827.6|1825.8|1824.8|0
1624023600000|2021-06-18 13:40:00|1828.3|1827.3|1830.8|1829.8|1831.1|1830.1|1827.6|1826.6|0
1624023900000|2021-06-18 13:45:00|1830.6|1829.6|1832.8|1831.8|1832.8|1831.8|1829.1|1828.1|0
1624024200000|2021-06-18 13:50:00|1833.1|1832.1|1831.8|1830.8|1833.1|1832.1|1830.1|1829.1|0
1624024500000|2021-06-18 13:55:00|1831.9|1830.9|1834.3|1833.3|1834.7|1833.7|1831.6|1830.6|0
1624024800000|2021-06-18 14:00:00|1834.1|1833.1|1834.1|1833.1|1835.1|1834.1|1833.6|1832.6|0
1624025100000|2021-06-18 14:05:00|1833.8|1832.8|1834.3|1833.3|1836.1|1835.1|1833.1|1832.1|0
1624025400000|2021-06-18 14:10:00|1834.6|1833.6|1832.8|1831.8|1834.6|1833.6|1832.3|1831.3|0
1624025700000|2021-06-18 14:15:00|1832.6|1831.6|1830.8|1829.8|1832.8|1831.8|1830.6|1829.6|0
1624026000000|2021-06-18 14:20:00|1830.7|1829.7|1829.8|1828.8|1832.1|1831.1|1829.6|1828.6|1
1624026300000|2021-06-18 14:25:00|1829.6|1828.6|1829.6|1828.6|1830.3|1829.3|1828.6|1827.6|0
1624026600000|2021-06-18 14:30:00|1829.3|1828.3|1830.1|1829.1|1830.3|1829.3|1828.1|1827.1|0
1624026900000|2021-06-18 14:35:00|1829.8|1828.8|1829.8|1828.8|1830.2|1829.2|1829.3|1828.3|0
1624027200000|2021-06-18 14:40:00|1829.7|1828.7|1829.8|1828.8|1830.3|1829.3|1829.4|1828.4|0
1624027500000|2021-06-18 14:45:00|1829.7|1828.7|1828.1|1827.1|1829.8|1828.8|1827.8|1826.8|0
1624027800000|2021-06-18 14:50:00|1827.9|1826.9|1827.8|1826.8|1829.3|1828.3|1826.7|1825.7|18
1624259700000|2021-06-21 07:15:00|1818.7|1817.7|1817.7|1816.7|1820.8|1819.8|1817.3|1816.3|0
1624260000000|2021-06-21 07:20:00|1817.6|1816.6|1816.7|1815.7|1818.6|1817.6|1815.3|1814.3|0
1624260300000|2021-06-21 07:25:00|1816.8|1815.8|1813.1|1812.1|1817.4|1816.4|1813.1|1812.1|1
1624260600000|2021-06-21 07:30:00|1812.9|1811.9|1814.8|1813.8|1815.2|1814.2|1812.4|1811.4|0
1624260900000|2021-06-21 07:35:00|1814.7|1813.7|1815.8|1814.8|1815.8|1814.8|1811.7|1810.7|0
1624261200000|2021-06-21 07:40:00|1815.9|1814.9|1819.9|1818.9|1820.1|1819.1|1815.8|1814.8|0
1624261500000|2021-06-21 07:45:00|1820.1|1819.1|1823.9|1822.9|1825.3|1824.3|1819.9|1818.9|0
1624261800000|2021-06-21 07:50:00|1824.1|1823.1|1826.2|1825.2|1826.4|1825.4|1823.9|1822.9|0
1624262100000|2021-06-21 07:55:00|1826.1|1825.1|1826.6|1825.6|1827.1|1826.1|1824.8|1823.8|0
1624262400000|2021-06-21 08:00:00|1826.4|1825.4|1822.1|1821.1|1826.4|1825.4|1821.4|1820.4|0
1624262700000|2021-06-21 08:05:00|1821.8|1820.8|1818.8|1817.8|1821.8|1820.8|1818.8|1817.8|0
1624263000000|2021-06-21 08:10:00|1818.9|1817.9|1820.4|1819.4|1821.7|1820.7|1818.8|1817.8|0
1624263300000|2021-06-21 08:15:00|1820.1|1819.1|1821.9|1820.9|1822.1|1821.1|1820.1|1819.1|0
1624263600000|2021-06-21 08:20:00|1822.1|1821.1|1821.9|1820.9|1823.1|1822.1|1821.3|1820.3|0
1624263900000|2021-06-21 08:25:00|1822.2|1821.2|1821.3|1820.3|1823.2|1822.2|1821.2|1820.2|0
1624264200000|2021-06-21 08:30:00|1821.2|1820.2|1823.2|1822.2|1823.2|1822.2|1821.2|1820.2|0
1624264500000|2021-06-21 08:35:00|1823.1|1822.1|1822.7|1821.7|1823.2|1822.2|1821.3|1820.3|0
1624264800000|2021-06-21 08:40:00|1822.9|1821.9|1823.4|1822.4|1823.9|1822.9|1822.7|1821.7|0
1624265100000|2021-06-21 08:45:00|1823.2|1822.2|1824.6|1823.6|1825.6|1824.6|1823.1|1822.1|2
1624265400000|2021-06-21 08:50:00|1824.7|1823.7|1822.8|1821.8|1824.9|1823.9|1822.4|1821.4|0
1624265700000|2021-06-21 08:55:00|1823.3|1822.3|1823.8|1822.8|1823.9|1822.9|1822.8|1821.8|0
1624266000000|2021-06-21 09:00:00|1823.9|1822.9|1825.7|1824.7|1825.7|1824.7|1823.4|1822.4|0
1624266300000|2021-06-21 09:05:00|1825.6|1824.6|1826.1|1825.1|1826.1|1825.1|1824.9|1823.9|0
1624266600000|2021-06-21 09:10:00|1826.2|1825.2|1827.6|1826.6|1827.6|1826.6|1825.6|1824.6|0
1624266900000|2021-06-21 09:15:00|1827.4|1826.4|1827.4|1826.4|1828.2|1827.2|1826.8|1825.8|0
1624267200000|2021-06-21 09:20:00|1827.3|1826.3|1827.2|1826.2|1828.3|1827.3|1826.8|1825.8|0
1624267500000|2021-06-21 09:25:00|1827.1|1826.1|1825.7|1824.7|1827.4|1826.4|1825.7|1824.7|0
1624267800000|2021-06-21 09:30:00|1825.6|1824.6|1823.3|1822.3|1825.8|1824.8|1823.3|1822.3|0
1624268100000|2021-06-21 09:35:00|1823.4|1822.4|1823.7|1822.7|1823.9|1822.9|1823.3|1822.3|0
1624268400000|2021-06-21 09:40:00|1823.6|1822.6|1823.1|1822.1|1823.9|1822.9|1822.1|1821.1|0
1624268700000|2021-06-21 09:45:00|1823.2|1822.2|1824.1|1823.1|1824.7|1823.7|1823.2|1822.2|0
1624269000000|2021-06-21 09:50:00|1824.2|1823.2|1826.7|1825.7|1826.7|1825.7|1824.2|1823.2|0
1624269300000|2021-06-21 09:55:00|1826.4|1825.4|1826.6|1825.6|1826.6|1825.6|1825.4|1824.4|0
1624269600000|2021-06-21 10:00:00|1826.7|1825.7|1827.1|1826.1|1827.4|1826.4|1826.6|1825.6|0
1624269900000|2021-06-21 10:05:00|1827.3|1826.3|1828.2|1827.2|1828.6|1827.6|1827.3|1826.3|0
1624270200000|2021-06-21 10:10:00|1828.3|1827.3|1828.3|1827.3|1830.1|1829.1|1828.3|1827.3|0
1624270500000|2021-06-21 10:15:00|1828.4|1827.4|1829.3|1828.3|1829.8|1828.8|1828.4|1827.4|0
1624270800000|2021-06-21 10:20:00|1829.2|1828.2|1830.7|1829.7|1830.9|1829.9|1829.2|1828.2|0
1624271100000|2021-06-21 10:25:00|1830.4|1829.4|1828.8|1827.8|1830.7|1829.7|1828.8|1827.8|0
1624271400000|2021-06-21 10:30:00|1828.9|1827.9|1829.2|1828.2|1829.9|1828.9|1828.9|1827.9|0
1624271700000|2021-06-21 10:35:00|1829.3|1828.3|1830.3|1829.3|1830.3|1829.3|1829.2|1828.2|0
1624272000000|2021-06-21 10:40:00|1830.2|1829.2|1830.7|1829.7|1831.6|1830.6|1829.9|1828.9|0
1624272300000|2021-06-21 10:45:00|1830.6|1829.6|1829.7|1828.7|1830.7|1829.7|1829.2|1828.2|0
1624272600000|2021-06-21 10:50:00|1829.6|1828.6|1828.6|1827.6|1829.7|1828.7|1828.3|1827.3|0
1624272900000|2021-06-21 10:55:00|1828.4|1827.4|1829.2|1828.2|1829.3|1828.3|1828.3|1827.3|0
1624273200000|2021-06-21 11:00:00|1829.1|1828.1|1828.4|1827.4|1829.2|1828.2|1828.4|1827.4|0
1624273500000|2021-06-21 11:05:00|1828.6|1827.6|1828.1|1827.1|1828.9|1827.9|1827.8|1826.8|0
1624273800000|2021-06-21 11:10:00|1827.9|1826.9|1827.1|1826.1|1827.9|1826.9|1826.7|1825.7|0
1624274100000|2021-06-21 11:15:00|1826.9|1825.9|1825.6|1824.6|1827.1|1826.1|1825.6|1824.6|0
1624274400000|2021-06-21 11:20:00|1825.4|1824.4|1825.4|1824.4|1825.6|1824.6|1823.4|1822.4|1
1624274700000|2021-06-21 11:25:00|1825.3|1824.3|1825.8|1824.8|1825.8|1824.8|1824.3|1823.3|0
1624275000000|2021-06-21 11:30:00|1826.2|1825.2|1826.2|1825.2|1826.3|1825.3|1825.4|1824.4|0
1624275300000|2021-06-21 11:35:00|1826.3|1825.3|1826.7|1825.7|1826.9|1825.9|1825.8|1824.8|0
1624275600000|2021-06-21 11:40:00|1826.8|1825.8|1826.6|1825.6|1826.9|1825.9|1825.8|1824.8|0
1624275900000|2021-06-21 11:45:00|1826.7|1825.7|1827.9|1826.9|1828.2|1827.2|1826.4|1825.4|0
1624276200000|2021-06-21 11:50:00|1827.7|1826.7|1828.2|1827.2|1828.4|1827.4|1827.3|1826.3|0
1624276500000|2021-06-21 11:55:00|1828.3|1827.3|1828.8|1827.8|1829.9|1828.9|1828.2|1827.2|1
1624276800000|2021-06-21 12:00:00|1828.9|1827.9|1829.6|1828.6|1830.1|1829.1|1828.9|1827.9|0
1624277100000|2021-06-21 12:05:00|1829.7|1828.7|1829.6|1828.6|1830.3|1829.3|1829.6|1828.6|0
1624277400000|2021-06-21 12:10:00|1829.4|1828.4|1828.2|1827.2|1829.4|1828.4|1827.7|1826.7|0
1624277700000|2021-06-21 12:15:00|1828.3|1827.3|1828.2|1827.2|1828.9|1827.9|1827.9|1826.9|0
1624278000000|2021-06-21 12:20:00|1828.1|1827.1|1826.3|1825.3|1828.3|1827.3|1825.6|1824.6|0
1624278300000|2021-06-21 12:25:00|1825.9|1824.9|1825.7|1824.7|1826.1|1825.1|1825.3|1824.3|0
1624278600000|2021-06-21 12:30:00|1825.8|1824.8|1826.3|1825.3|1826.3|1825.3|1825.8|1824.8|0
1624278900000|2021-06-21 12:35:00|1826.2|1825.2|1825.8|1824.8|1826.7|1825.7|1825.7|1824.7|0
1624279200000|2021-06-21 12:40:00|1825.7|1824.7|1825.4|1824.4|1826.2|1825.2|1825.3|1824.3|0
1624279500000|2021-06-21 12:45:00|1825.2|1824.2|1825.4|1824.4|1825.6|1824.6|1824.8|1823.8|0
1624279800000|2021-06-21 12:50:00|1825.3|1824.3|1825.8|1824.8|1826.8|1825.8|1825.1|1824.1|0
1624280100000|2021-06-21 12:55:00|1825.7|1824.7|1825.3|1824.3|1826.2|1825.2|1825.2|1824.2|0
1624280400000|2021-06-21 13:00:00|1825.2|1824.2|1826.2|1825.2|1826.3|1825.3|1824.8|1823.8|0
1624280700000|2021-06-21 13:05:00|1825.9|1824.9|1826.3|1825.3|1826.7|1825.7|1825.8|1824.8|0
1624281000000|2021-06-21 13:10:00|1826.7|1825.7|1827.1|1826.1|1827.3|1826.3|1826.2|1825.2|0
1624281300000|2021-06-21 13:15:00|1826.9|1825.9|1827.7|1826.7|1827.7|1826.7|1826.6|1825.6|0
1624281600000|2021-06-21 13:20:00|1827.4|1826.4|1827.2|1826.2|1827.7|1826.7|1826.9|1825.9|0
1624281900000|2021-06-21 13:25:00|1827.1|1826.1|1827.7|1826.7|1827.7|1826.7|1827.1|1826.1|0
1624282200000|2021-06-21 13:30:00|1827.4|1826.4|1826.1|1825.1|1829.2|1828.2|1825.3|1824.3|0
1624282500000|2021-06-21 13:35:00|1826.3|1825.3|1826.3|1825.3|1827.6|1826.6|1824.5|1823.5|0
1624282800000|2021-06-21 13:40:00|1826.1|1825.1|1828.6|1827.6|1828.6|1827.6|1825.6|1824.6|0
1624283100000|2021-06-21 13:45:00|1828.5|1827.5|1827.4|1826.4|1828.8|1827.8|1825.5|1824.5|0
1624283400000|2021-06-21 13:50:00|1827.3|1826.3|1829.3|1828.3|1829.4|1828.4|1827.1|1826.1|0
1624283700000|2021-06-21 13:55:00|1829.4|1828.4|1832.1|1831.1|1832.3|1831.3|1829.3|1828.3|0
1624284000000|2021-06-21 14:00:00|1832.3|1831.3|1831.6|1830.6|1832.4|1831.4|1831.5|1830.5|0
1624284300000|2021-06-21 14:05:00|1831.8|1830.8|1834.6|1833.6|1834.6|1833.6|1831.8|1830.8|0
1624284600000|2021-06-21 14:10:00|1834.4|1833.4|1833.4|1832.4|1834.4|1833.4|1833.2|1832.2|0
1624284900000|2021-06-21 14:15:00|1833.5|1832.5|1832.3|1831.3|1834.8|1833.8|1831.9|1830.9|0
1624285200000|2021-06-21 14:20:00|1832.2|1831.2|1832|1831|1832.4|1831.4|1831.5|1830.5|0
1624285500000|2021-06-21 14:25:00|1832.2|1831.2|1832.5|1831.5|1832.5|1831.5|1831.8|1830.8|0
1624285800000|2021-06-21 14:30:00|1832.7|1831.7|1834.2|1833.2|1834.3|1833.3|1832.5|1831.5|0
1624286100000|2021-06-21 14:35:00|1834|1833|1835.7|1834.7|1836.2|1835.2|1833.9|1832.9|0
1624286400000|2021-06-21 14:40:00|1835.8|1834.8|1834.8|1833.8|1835.9|1834.9|1834.5|1833.5|0
1624286700000|2021-06-21 14:45:00|1834.9|1833.9|1835.2|1834.2|1835.7|1834.7|1834.9|1833.9|0
1624287000000|2021-06-21 14:50:00|1835|1834|1835.2|1834.2|1837.8|1836.8|1835|1834|11
1624359900000|2021-06-22 11:05:00|1841|1840|1839.4|1838.4|1841|1840|1839.2|1838.2|0
1624360200000|2021-06-22 11:10:00|1839.3|1838.3|1838|1837|1839.3|1838.3|1838|1837|0
1624360500000|2021-06-22 11:15:00|1838.2|1837.2|1838.5|1837.5|1839.5|1838.5|1838.2|1837.2|0
1624360800000|2021-06-22 11:20:00|1838.7|1837.7|1838.3|1837.3|1838.8|1837.8|1838|1837|0
1624361100000|2021-06-22 11:25:00|1838.4|1837.4|1838.5|1837.5|1838.7|1837.7|1838|1837|0
1624361400000|2021-06-22 11:30:00|1838.3|1837.3|1838.2|1837.2|1838.8|1837.8|1837.8|1836.8|0
1624361700000|2021-06-22 11:35:00|1838|1837|1838.9|1837.9|1839.4|1838.4|1838|1837|0
1624362000000|2021-06-22 11:40:00|1839.2|1838.2|1839.9|1838.9|1839.9|1838.9|1838.9|1837.9|0
1624362300000|2021-06-22 11:45:00|1840|1839|1839.1|1838.1|1840.1|1839.1|1838.9|1837.9|0
1624362600000|2021-06-22 11:50:00|1839|1838|1839.9|1838.9|1839.9|1838.9|1838.9|1837.9|0
1624362900000|2021-06-22 11:55:00|1839.6|1838.6|1839.9|1838.9|1840.1|1839.1|1839.2|1838.2|0
1624363200000|2021-06-22 12:00:00|1839.7|1838.7|1838.6|1837.6|1839.9|1838.9|1838.6|1837.6|0
1624363500000|2021-06-22 12:05:00|1838.7|1837.7|1839.5|1838.5|1839.6|1838.6|1838.7|1837.7|0
1624363800000|2021-06-22 12:10:00|1839.2|1838.2|1838.4|1837.4|1839.2|1838.2|1838.4|1837.4|0
1624364100000|2021-06-22 12:15:00|1838.1|1837.1|1837.4|1836.4|1838.4|1837.4|1837.1|1836.1|0
1624364400000|2021-06-22 12:20:00|1837.2|1836.2|1837.2|1836.2|1837.2|1836.2|1836.7|1835.7|8
1624364700000|2021-06-22 12:25:00|1837.5|1836.5|1838|1837|1838|1837|1837.5|1836.5|0
1624365000000|2021-06-22 12:30:00|1837.7|1836.7|1838.2|1837.2|1838.2|1837.2|1837.5|1836.5|0
1624365300000|2021-06-22 12:35:00|1838.5|1837.5|1838.7|1837.7|1838.7|1837.7|1838|1837|0
1624365600000|2021-06-22 12:40:00|1839|1838|1839.5|1838.5|1839.5|1838.5|1837.6|1836.6|2
1624365900000|2021-06-22 12:45:00|1839.2|1838.2|1839.5|1838.5|1839.7|1838.7|1839.2|1838.2|0
1624366200000|2021-06-22 12:50:00|1839.2|1838.2|1839.2|1838.2|1839.5|1838.5|1838.4|1837.4|0
1624366500000|2021-06-22 12:55:00|1839.1|1838.1|1839.2|1838.2|1839.5|1838.5|1838.2|1837.2|0
1624366800000|2021-06-22 13:00:00|1839.1|1838.1|1840.7|1839.7|1841|1840|1839|1838|0
1624367100000|2021-06-22 13:05:00|1840.5|1839.5|1840.2|1839.2|1841.2|1840.2|1840.2|1839.2|0
1624367400000|2021-06-22 13:10:00|1840.5|1839.5|1840.2|1839.2|1840.5|1839.5|1839.7|1838.7|0
1624367700000|2021-06-22 13:15:00|1840.5|1839.5|1840.5|1839.5|1841.2|1840.2|1840.2|1839.2|0
1624368000000|2021-06-22 13:20:00|1840.2|1839.2|1838.7|1837.7|1840.5|1839.5|1838.6|1837.6|0
1624368300000|2021-06-22 13:25:00|1838.6|1837.6|1840.2|1839.2|1840.2|1839.2|1838.6|1837.6|0
1624368600000|2021-06-22 13:30:00|1840.5|1839.5|1839.2|1838.2|1840.5|1839.5|1837.9|1836.9|0
1624368900000|2021-06-22 13:35:00|1839.4|1838.4|1838.4|1837.4|1839.9|1838.9|1837.7|1836.7|0
1624369200000|2021-06-22 13:40:00|1838.2|1837.2|1837.2|1836.2|1839|1838|1837.2|1836.2|0
1624369500000|2021-06-22 13:45:00|1837.5|1836.5|1838.2|1837.2|1839|1838|1837.2|1836.2|0
1624369800000|2021-06-22 13:50:00|1838.1|1837.1|1839|1838|1839|1838|1837.5|1836.5|0
1624370100000|2021-06-22 13:55:00|1839.1|1838.1|1839.9|1838.9|1840.7|1839.7|1839|1838|0
1624370400000|2021-06-22 14:00:00|1839.7|1838.7|1839|1838|1840|1839|1838.4|1837.4|0
1624370700000|2021-06-22 14:05:00|1838.7|1837.7|1839.2|1838.2|1840|1839|1838.4|1837.4|0
1624371000000|2021-06-22 14:10:00|1839.1|1838.1|1839.8|1838.8|1840.1|1839.1|1838.8|1837.8|0
1624371300000|2021-06-22 14:15:00|1839.9|1838.9|1838.9|1837.9|1840.1|1839.1|1838.4|1837.4|0
1624371600000|2021-06-22 14:20:00|1838.6|1837.6|1839.4|1838.4|1839.4|1838.4|1838.6|1837.6|0
1624371900000|2021-06-22 14:25:00|1839.3|1838.3|1840.1|1839.1|1840.6|1839.6|1839|1838|0
1624372200000|2021-06-22 14:30:00|1839.9|1838.9|1841.6|1840.6|1841.6|1840.6|1839.9|1838.9|0
1624372500000|2021-06-22 14:35:00|1841.4|1840.4|1841.3|1840.3|1841.9|1840.9|1841.1|1840.1|0
1624372800000|2021-06-22 14:40:00|1841.4|1840.4|1842.1|1841.1|1842.1|1841.1|1841|1840|0
1624373100000|2021-06-22 14:45:00|1842|1841|1841.9|1840.9|1842.6|1841.6|1841.6|1840.6|0
1624373400000|2021-06-22 14:50:00|1841.8|1840.8|1842.1|1841.1|1844.5|1843.5|1841.8|1840.8|13
1624432800000|2021-06-23 07:20:00|1843.6|1842.6|1844.3|1843.3|1845|1844|1843.6|1842.6|0
1624433100000|2021-06-23 07:25:00|1843.8|1842.8|1841.3|1840.3|1843.8|1842.8|1840.5|1839.5|0
1624433400000|2021-06-23 07:30:00|1841.5|1840.5|1839.8|1838.8|1841.5|1840.5|1839.5|1838.5|0
1624433700000|2021-06-23 07:35:00|1839.6|1838.6|1837.4|1836.4|1839.8|1838.8|1837.1|1836.1|0
1624434000000|2021-06-23 07:40:00|1837.7|1836.7|1836.7|1835.7|1838|1837|1836.1|1835.1|0
1624434300000|2021-06-23 07:45:00|1837|1836|1837|1836|1837.7|1836.7|1836.5|1835.5|0
1624434600000|2021-06-23 07:50:00|1837.5|1836.5|1836.5|1835.5|1839|1838|1836.5|1835.5|0
1624434900000|2021-06-23 07:55:00|1836.4|1835.4|1834.6|1833.6|1837|1836|1834.6|1833.6|0
1624435200000|2021-06-23 08:00:00|1834.5|1833.5|1834.4|1833.4|1835|1834|1834.4|1833.4|4
1624435500000|2021-06-23 08:05:00|1834.5|1833.5|1834.2|1833.2|1835|1834|1832.2|1831.2|0
1624435800000|2021-06-23 08:10:00|1834.6|1833.6|1832.5|1831.5|1834.9|1833.9|1832.5|1831.5|0
1624436100000|2021-06-23 08:15:00|1832.7|1831.7|1834|1833|1834.2|1833.2|1832.2|1831.2|0
1624436400000|2021-06-23 08:20:00|1834.2|1833.2|1836.2|1835.2|1836.2|1835.2|1834.2|1833.2|0
1624436700000|2021-06-23 08:25:00|1836|1835|1835.5|1834.5|1836.6|1835.6|1835.2|1834.2|0
1624437000000|2021-06-23 08:30:00|1835.7|1834.7|1836.2|1835.2|1837|1836|1835.2|1834.2|0
1624437300000|2021-06-23 08:35:00|1836.5|1835.5|1837.2|1836.2|1838|1837|1836.5|1835.5|0
1624437600000|2021-06-23 08:40:00|1837|1836|1835|1834|1837.2|1836.2|1834.7|1833.7|0
1624437900000|2021-06-23 08:45:00|1835.1|1834.1|1834.2|1833.2|1835.2|1834.2|1833.7|1832.7|0
1624438200000|2021-06-23 08:50:00|1834.6|1833.6|1833.2|1832.2|1834.6|1833.6|1833.2|1832.2|0
1624438500000|2021-06-23 08:55:00|1833.5|1832.5|1835.5|1834.5|1835.5|1834.5|1833.5|1832.5|0
1624438800000|2021-06-23 09:00:00|1835.2|1834.2|1834.7|1833.7|1835.5|1834.5|1832.7|1831.7|10
1624439100000|2021-06-23 09:05:00|1834.6|1833.6|1834.9|1833.9|1835.1|1834.1|1834.6|1833.6|0
1624439400000|2021-06-23 09:10:00|1834.7|1833.7|1834.5|1833.5|1834.7|1833.7|1834.2|1833.2|0
1624439700000|2021-06-23 09:15:00|1834.6|1833.6|1834.4|1833.4|1834.6|1833.6|1833.7|1832.7|0
1624440000000|2021-06-23 09:20:00|1834.2|1833.2|1833.2|1832.2|1834.4|1833.4|1833.2|1832.2|0
1624440300000|2021-06-23 09:25:00|1833.1|1832.1|1833.4|1832.4|1833.4|1832.4|1832.6|1831.6|6
1624440600000|2021-06-23 09:30:00|1833.6|1832.6|1832.9|1831.9|1834.4|1833.4|1832.6|1831.6|10
1624440900000|2021-06-23 09:35:00|1832.7|1831.7|1833.9|1832.9|1833.9|1832.9|1832.6|1831.6|0
1624441200000|2021-06-23 09:40:00|1834.1|1833.1|1835.4|1834.4|1835.4|1834.4|1833.9|1832.9|0
1624441500000|2021-06-23 09:45:00|1835.5|1834.5|1834.9|1833.9|1835.6|1834.6|1834.9|1833.9|0
1624441800000|2021-06-23 09:50:00|1835|1834|1835|1834|1836.4|1835.4|1835|1834|0
1624442100000|2021-06-23 09:55:00|1835.1|1834.1|1834.9|1833.9|1835.7|1834.7|1834.7|1833.7|0
1624442400000|2021-06-23 10:00:00|1834.7|1833.7|1834.7|1833.7|1835.1|1834.1|1834.4|1833.4|0
1624442700000|2021-06-23 10:05:00|1834.9|1833.9|1834.9|1833.9|1835.2|1834.2|1834.2|1833.2|0
1624443000000|2021-06-23 10:10:00|1834.7|1833.7|1835.5|1834.5|1836.1|1835.1|1834.7|1833.7|0
1624443300000|2021-06-23 10:15:00|1835.4|1834.4|1836|1835|1836.5|1835.5|1835.4|1834.4|0
1624443600000|2021-06-23 10:20:00|1835.9|1834.9|1837|1836|1837.1|1836.1|1835.4|1834.4|0
1624443900000|2021-06-23 10:25:00|1837.1|1836.1|1836|1835|1837.1|1836.1|1835|1834|0
1624444200000|2021-06-23 10:30:00|1836.1|1835.1|1836.1|1835.1|1837|1836|1835.9|1834.9|0
1624444500000|2021-06-23 10:35:00|1836.2|1835.2|1835|1834|1836.2|1835.2|1834.1|1833.1|0
1624444800000|2021-06-23 10:40:00|1835.1|1834.1|1834.2|1833.2|1835.4|1834.4|1834.1|1833.1|0
1624445100000|2021-06-23 10:45:00|1834.4|1833.4|1833.9|1832.9|1834.4|1833.4|1833.9|1832.9|0
1624445400000|2021-06-23 10:50:00|1834|1833|1832.2|1831.2|1834.1|1833.1|1832|1831|0
1624445700000|2021-06-23 10:55:00|1832.1|1831.1|1832.4|1831.4|1832.6|1831.6|1831.6|1830.6|0
1624446000000|2021-06-23 11:00:00|1832.2|1831.2|1831.6|1830.6|1832.6|1831.6|1831.5|1830.5|0
1624446300000|2021-06-23 11:05:00|1831.7|1830.7|1833.4|1832.4|1833.4|1832.4|1831.5|1830.5|0
1624446600000|2021-06-23 11:10:00|1833.2|1832.2|1832.6|1831.6|1833.2|1832.2|1832.5|1831.5|0
1624446900000|2021-06-23 11:15:00|1832.7|1831.7|1833.1|1832.1|1833.2|1832.2|1832.4|1831.4|0
1624447200000|2021-06-23 11:20:00|1832.9|1831.9|1830.9|1829.9|1832.9|1831.9|1830.9|1829.9|0
1624447500000|2021-06-23 11:25:00|1831.1|1830.1|1830.9|1829.9|1831.2|1830.2|1830.4|1829.4|0
1624447800000|2021-06-23 11:30:00|1831|1830|1832.2|1831.2|1832.4|1831.4|1830.9|1829.9|0
1624448100000|2021-06-23 11:35:00|1832.4|1831.4|1831.1|1830.1|1832.9|1831.9|1830.5|1829.5|0
1624448400000|2021-06-23 11:40:00|1830.9|1829.9|1832.9|1831.9|1833.2|1832.2|1830.9|1829.9|0
1624448700000|2021-06-23 11:45:00|1832.7|1831.7|1833.4|1832.4|1833.4|1832.4|1832.4|1831.4|0
1624449000000|2021-06-23 11:50:00|1833.2|1832.2|1833.4|1832.4|1834.4|1833.4|1833.2|1832.2|0
1624449300000|2021-06-23 11:55:00|1833.5|1832.5|1833.2|1832.2|1833.5|1832.5|1832.6|1831.6|0
1624449600000|2021-06-23 12:00:00|1833.4|1832.4|1833.7|1832.7|1834.1|1833.1|1833.4|1832.4|0
1624449900000|2021-06-23 12:05:00|1833.6|1832.6|1833.7|1832.7|1834.1|1833.1|1833.5|1832.5|0
1624450200000|2021-06-23 12:10:00|1833.9|1832.9|1833.9|1832.9|1834.5|1833.5|1833.7|1832.7|0
1624450500000|2021-06-23 12:15:00|1834|1833|1833.9|1832.9|1834.1|1833.1|1833.4|1832.4|0
1624450800000|2021-06-23 12:20:00|1833.7|1832.7|1834.1|1833.1|1834.9|1833.9|1833.5|1832.5|0
1624451100000|2021-06-23 12:25:00|1834|1833|1833.1|1832.1|1834|1833|1833.1|1832.1|0
1624451400000|2021-06-23 12:30:00|1833.2|1832.2|1833.6|1832.6|1833.9|1832.9|1833.1|1832.1|0
1624451700000|2021-06-23 12:35:00|1833.5|1832.5|1834.6|1833.6|1834.9|1833.9|1833.5|1832.5|0
1624452000000|2021-06-23 12:40:00|1834.7|1833.7|1834.9|1833.9|1834.9|1833.9|1834.6|1833.6|0
1624452300000|2021-06-23 12:45:00|1834.7|1833.7|1834.9|1833.9|1835.6|1834.6|1834.7|1833.7|0
1624452600000|2021-06-23 12:50:00|1834.7|1833.7|1834.4|1833.4|1834.9|1833.9|1834.1|1833.1|0
1624452900000|2021-06-23 12:55:00|1834.5|1833.5|1834.1|1833.1|1834.9|1833.9|1834.1|1833.1|0
1624453200000|2021-06-23 13:00:00|1833.9|1832.9|1833.6|1832.6|1834.4|1833.4|1833.5|1832.5|0
1624453500000|2021-06-23 13:05:00|1833.7|1832.7|1834.4|1833.4|1834.5|1833.5|1833.6|1832.6|0
1624453800000|2021-06-23 13:10:00|1834.5|1833.5|1833.9|1832.9|1834.5|1833.5|1833.9|1832.9|0
1624454100000|2021-06-23 13:15:00|1834.1|1833.1|1833.9|1832.9|1834.2|1833.2|1833.6|1832.6|0
1624454400000|2021-06-23 13:20:00|1833.6|1832.6|1833.4|1832.4|1834.1|1833.1|1832.9|1831.9|0
1624454700000|2021-06-23 13:25:00|1833.2|1832.2|1833.1|1832.1|1833.4|1832.4|1832.1|1831.1|0
1624455000000|2021-06-23 13:30:00|1833.2|1832.2|1832.4|1831.4|1833.9|1832.9|1832.2|1831.2|0
1624455300000|2021-06-23 13:35:00|1832.2|1831.2|1829.4|1828.4|1832.9|1831.9|1829.4|1828.4|0
1624455600000|2021-06-23 13:40:00|1829.6|1828.6|1829.1|1828.1|1830|1829|1828.6|1827.6|0
1624455900000|2021-06-23 13:45:00|1829|1828|1828.6|1827.6|1829.9|1828.9|1828.4|1827.4|0
1624456200000|2021-06-23 13:50:00|1828.5|1827.5|1826.9|1825.9|1829|1828|1826.4|1825.4|0
1624456500000|2021-06-23 13:55:00|1826.6|1825.6|1827.4|1826.4|1827.4|1826.4|1826.6|1825.6|0
1624456800000|2021-06-23 14:00:00|1827.1|1826.1|1827.5|1826.5|1829.2|1828.2|1827.1|1826.1|0
1624457100000|2021-06-23 14:05:00|1827.6|1826.6|1827.5|1826.5|1828.4|1827.4|1827.1|1826.1|0
1624457400000|2021-06-23 14:10:00|1827.6|1826.6|1827.9|1826.9|1827.9|1826.9|1826.6|1825.6|0
1624457700000|2021-06-23 14:15:00|1827.7|1826.7|1828.4|1827.4|1828.9|1827.9|1827.6|1826.6|0
1624458000000|2021-06-23 14:20:00|1828.5|1827.5|1828.1|1827.1|1829.4|1828.4|1827.9|1826.9|0
1624458300000|2021-06-23 14:25:00|1828.2|1827.2|1826.6|1825.6|1828.4|1827.4|1826.6|1825.6|0
1624458600000|2021-06-23 14:30:00|1826.5|1825.5|1826.9|1825.9|1827.4|1826.4|1826.4|1825.4|0
1624458900000|2021-06-23 14:35:00|1826.7|1825.7|1827.4|1826.4|1827.7|1826.7|1826.7|1825.7|0
1624459200000|2021-06-23 14:40:00|1827.5|1826.5|1830.5|1829.5|1830.5|1829.5|1827.4|1826.4|0
1624459500000|2021-06-23 14:45:00|1830.6|1829.6|1828.4|1827.4|1830.9|1829.9|1827.4|1826.4|1
1624459800000|2021-06-23 14:50:00|1828.2|1827.2|1828.5|1827.5|1828.6|1827.6|1826.6|1825.6|19
1624519200000|2021-06-24 07:20:00|1834.4|1833.4|1837|1836|1837.9|1836.9|1834.4|1833.4|0
1624519500000|2021-06-24 07:25:00|1836.7|1835.7|1836.7|1835.7|1837.6|1836.6|1836.4|1835.4|0
1624519800000|2021-06-24 07:30:00|1837|1836|1836.5|1835.5|1838.2|1837.2|1836.5|1835.5|0
1624520100000|2021-06-24 07:35:00|1836.7|1835.7|1836.5|1835.5|1837.5|1836.5|1836|1835|0
1624520400000|2021-06-24 07:40:00|1836.7|1835.7|1836|1835|1837.1|1836.1|1836|1835|0
1624520700000|2021-06-24 07:45:00|1836.2|1835.2|1836.4|1835.4|1837|1836|1835|1834|0
1624521000000|2021-06-24 07:50:00|1836.2|1835.2|1837.2|1836.2|1837.5|1836.5|1836|1835|0
1624521300000|2021-06-24 07:55:00|1837.5|1836.5|1836.4|1835.4|1837.5|1836.5|1836|1835|0
1624521600000|2021-06-24 08:00:00|1836|1835|1837.5|1836.5|1837.5|1836.5|1835.2|1834.2|0
1624521900000|2021-06-24 08:05:00|1837.2|1836.2|1836|1835|1838.2|1837.2|1836|1835|0
1624522200000|2021-06-24 08:10:00|1836.2|1835.2|1835|1834|1836.4|1835.4|1834.9|1833.9|0
1624522500000|2021-06-24 08:15:00|1834.9|1833.9|1835|1834|1835.7|1834.7|1834.7|1833.7|0
1624522800000|2021-06-24 08:20:00|1835.2|1834.2|1834|1833|1835.2|1834.2|1833.7|1832.7|0
1624523100000|2021-06-24 08:25:00|1834.1|1833.1|1832.2|1831.2|1834.5|1833.5|1832.2|1831.2|0
1624523400000|2021-06-24 08:30:00|1832.5|1831.5|1833.4|1832.4|1833.7|1832.7|1832.2|1831.2|0
1624523700000|2021-06-24 08:35:00|1833.7|1832.7|1834.5|1833.5|1834.5|1833.5|1833.5|1832.5|0
1624524000000|2021-06-24 08:40:00|1834.7|1833.7|1835.5|1834.5|1835.6|1834.6|1834.7|1833.7|0
1624524300000|2021-06-24 08:45:00|1835.6|1834.6|1838.5|1837.5|1838.5|1837.5|1835.6|1834.6|0
1624524600000|2021-06-24 08:50:00|1838.2|1837.2|1838|1837|1838.7|1837.7|1837.5|1836.5|0
1624524900000|2021-06-24 08:55:00|1837.9|1836.9|1838.5|1837.5|1838.5|1837.5|1837.2|1836.2|0
1624525200000|2021-06-24 09:00:00|1838.6|1837.6|1839|1838|1839.7|1838.7|1838.5|1837.5|0
1624525500000|2021-06-24 09:05:00|1838.7|1837.7|1837.9|1836.9|1838.7|1837.7|1837.7|1836.7|0
1624525800000|2021-06-24 09:10:00|1838|1837|1839.7|1838.7|1839.7|1838.7|1838|1837|0
1624526100000|2021-06-24 09:15:00|1840|1839|1840.7|1839.7|1840.7|1839.7|1839.5|1838.5|0
1624526400000|2021-06-24 09:20:00|1840.9|1839.9|1840.2|1839.2|1841.5|1840.5|1840.2|1839.2|0
1624526700000|2021-06-24 09:25:00|1840.5|1839.5|1840|1839|1840.5|1839.5|1840|1839|0
1624527000000|2021-06-24 09:30:00|1840.1|1839.1|1840.5|1839.5|1841.2|1840.2|1840.1|1839.1|0
1624527300000|2021-06-24 09:35:00|1840.2|1839.2|1840.2|1839.2|1840.9|1839.9|1840|1839|0
1624527600000|2021-06-24 09:40:00|1840.5|1839.5|1839.5|1838.5|1840.5|1839.5|1839.5|1838.5|0
1624527900000|2021-06-24 09:45:00|1839.7|1838.7|1839.2|1838.2|1840.1|1839.1|1838.7|1837.7|0
1624528200000|2021-06-24 09:50:00|1839|1838|1838.2|1837.2|1839|1838|1838.2|1837.2|0
1624528500000|2021-06-24 09:55:00|1838|1837|1838.6|1837.6|1839|1838|1837.9|1836.9|0
1624528800000|2021-06-24 10:00:00|1838.5|1837.5|1838.2|1837.2|1838.6|1837.6|1838|1837|0
1624529100000|2021-06-24 10:05:00|1838.5|1837.5|1837.5|1836.5|1838.7|1837.7|1837.5|1836.5|0
1624529400000|2021-06-24 10:10:00|1837.2|1836.2|1837|1836|1837.5|1836.5|1836.9|1835.9|1
1624529700000|2021-06-24 10:15:00|1837.1|1836.1|1836.7|1835.7|1837.1|1836.1|1836.5|1835.5|0
1624530000000|2021-06-24 10:20:00|1837|1836|1839.7|1838.7|1839.7|1838.7|1836.7|1835.7|0
1624530300000|2021-06-24 10:25:00|1840|1839|1840.1|1839.1|1840.9|1839.9|1839.7|1838.7|0
1624530600000|2021-06-24 10:30:00|1840.2|1839.2|1840.1|1839.1|1840.2|1839.2|1839.7|1838.7|0
1624530900000|2021-06-24 10:35:00|1840.2|1839.2|1840.2|1839.2|1840.5|1839.5|1839.5|1838.5|0
1624531200000|2021-06-24 10:40:00|1840|1839|1838.7|1837.7|1840.1|1839.1|1838.7|1837.7|0
1624531500000|2021-06-24 10:45:00|1839|1838|1841.2|1840.2|1841.2|1840.2|1839|1838|0
1624531800000|2021-06-24 10:50:00|1841.5|1840.5|1840.5|1839.5|1841.5|1840.5|1840.5|1839.5|0
1624532100000|2021-06-24 10:55:00|1840.2|1839.2|1840.1|1839.1|1840.5|1839.5|1839.7|1838.7|0
1624532400000|2021-06-24 11:00:00|1840.2|1839.2|1840.5|1839.5|1840.9|1839.9|1839.7|1838.7|0
1624532700000|2021-06-24 11:05:00|1840.7|1839.7|1842|1841|1842|1841|1840.7|1839.7|0
1624533000000|2021-06-24 11:10:00|1841.7|1840.7|1841.2|1840.2|1842.2|1841.2|1841.2|1840.2|0
1624533300000|2021-06-24 11:15:00|1841.5|1840.5|1841.2|1840.2|1841.6|1840.6|1840.7|1839.7|0
1624533600000|2021-06-24 11:20:00|1841|1840|1840.2|1839.2|1841.5|1840.5|1840.1|1839.1|0
1624533900000|2021-06-24 11:25:00|1840|1839|1840.2|1839.2|1840.5|1839.5|1840|1839|0
1624534200000|2021-06-24 11:30:00|1840.5|1839.5|1840.1|1839.1|1840.9|1839.9|1839.5|1838.5|0
1624534500000|2021-06-24 11:35:00|1840|1839|1839.7|1838.7|1840.5|1839.5|1839.7|1838.7|0
1624534800000|2021-06-24 11:40:00|1839.5|1838.5|1839|1838|1839.5|1838.5|1838.5|1837.5|0
1624535100000|2021-06-24 11:45:00|1838.7|1837.7|1839.7|1838.7|1840|1839|1838.7|1837.7|0
1624535400000|2021-06-24 11:50:00|1839.5|1838.5|1839|1838|1839.7|1838.7|1838.7|1837.7|0
1624535700000|2021-06-24 11:55:00|1839.2|1838.2|1839.4|1838.4|1839.7|1838.7|1839|1838|0
1624536000000|2021-06-24 12:00:00|1839|1838|1840.5|1839.5|1840.5|1839.5|1839|1838|0
1624536300000|2021-06-24 12:05:00|1840.2|1839.2|1841.5|1840.5|1842|1841|1840.2|1839.2|0
1624536600000|2021-06-24 12:10:00|1841.2|1840.2|1841|1840|1841.2|1840.2|1840.5|1839.5|0
1624536900000|2021-06-24 12:15:00|1840.9|1839.9|1840|1839|1840.9|1839.9|1840|1839|0
1624537200000|2021-06-24 12:20:00|1840.1|1839.1|1840.5|1839.5|1840.7|1839.7|1839.7|1838.7|0
1624537500000|2021-06-24 12:25:00|1840.7|1839.7|1840.2|1839.2|1840.9|1839.9|1840.2|1839.2|0
1624537800000|2021-06-24 12:30:00|1840.1|1839.1|1840.1|1839.1|1840.2|1839.2|1839.9|1838.9|0
1624538100000|2021-06-24 12:35:00|1840.5|1839.5|1839.7|1838.7|1840.5|1839.5|1839.7|1838.7|0
1624538400000|2021-06-24 12:40:00|1840|1839|1839.7|1838.7|1840.5|1839.5|1839.5|1838.5|0
1624538700000|2021-06-24 12:45:00|1839.5|1838.5|1840.9|1839.9|1841|1840|1839.5|1838.5|0
1624539000000|2021-06-24 12:50:00|1840.7|1839.7|1841.2|1840.2|1841.6|1840.6|1840.5|1839.5|0
1624539300000|2021-06-24 12:55:00|1840.9|1839.9|1840.9|1839.9|1841.5|1840.5|1840.2|1839.2|0
1624539600000|2021-06-24 13:00:00|1840.7|1839.7|1840.1|1839.1|1840.7|1839.7|1839.7|1838.7|0
1624539900000|2021-06-24 13:05:00|1840.2|1839.2|1842|1841|1842.4|1841.4|1840.2|1839.2|0
1624540200000|2021-06-24 13:10:00|1841.7|1840.7|1842.7|1841.7|1842.7|1841.7|1841.6|1840.6|0
1624540500000|2021-06-24 13:15:00|1842.5|1841.5|1844.5|1843.5|1844.5|1843.5|1842.5|1841.5|0
1624540800000|2021-06-24 13:20:00|1844.6|1843.6|1843.7|1842.7|1844.6|1843.6|1843.5|1842.5|0
1624541100000|2021-06-24 13:25:00|1843.9|1842.9|1843.5|1842.5|1844.2|1843.2|1843|1842|0
1624541400000|2021-06-24 13:30:00|1843.2|1842.2|1844.6|1843.6|1844.6|1843.6|1843.2|1842.2|0
1624541700000|2021-06-24 13:35:00|1844.5|1843.5|1845.7|1844.7|1846.5|1845.5|1844.5|1843.5|0
1624542000000|2021-06-24 13:40:00|1846|1845|1843.9|1842.9|1846|1845|1843.5|1842.5|0
1624542300000|2021-06-24 13:45:00|1844.2|1843.2|1843.9|1842.9|1844.6|1843.6|1843.5|1842.5|0
1624542600000|2021-06-24 13:50:00|1844.2|1843.2|1844|1843|1845.4|1844.4|1844|1843|0
1624542900000|2021-06-24 13:55:00|1844.3|1843.3|1844.7|1843.7|1844.7|1843.7|1844|1843|0
1624543200000|2021-06-24 14:00:00|1845|1844|1846|1845|1846.2|1845.2|1845|1844|0
1624543500000|2021-06-24 14:05:00|1845.8|1844.8|1846.5|1845.5|1847.3|1846.3|1845.8|1844.8|0
1624543800000|2021-06-24 14:10:00|1846.8|1845.8|1847.5|1846.5|1848.3|1847.3|1845.8|1844.8|0
1624544100000|2021-06-24 14:15:00|1847.6|1846.6|1846.5|1845.5|1847.6|1846.6|1845.5|1844.5|2
1624544400000|2021-06-24 14:20:00|1846.8|1845.8|1845|1844|1846.8|1845.8|1845|1844|0
1624544700000|2021-06-24 14:25:00|1844.8|1843.8|1846.1|1845.1|1846.1|1845.1|1844.6|1843.6|0
1624545000000|2021-06-24 14:30:00|1846|1845|1847.5|1846.5|1847.5|1846.5|1845.8|1844.8|0
1624545300000|2021-06-24 14:35:00|1847.6|1846.6|1848|1847|1848.4|1847.4|1846.5|1845.5|0
1624545600000|2021-06-24 14:40:00|1847.8|1846.8|1847.6|1846.6|1848.3|1847.3|1847.3|1846.3|0
1624545900000|2021-06-24 14:45:00|1847.5|1846.5|1845.8|1844.8|1847.6|1846.6|1845.5|1844.5|0
1624546200000|2021-06-24 14:50:00|1846|1845|1843.8|1842.8|1846.1|1845.1|1843.5|1842.5|0
1624604700000|2021-06-25 07:05:00|1849.5|1848.5|1847|1846|1849.5|1848.5|1847|1846|0
1624605000000|2021-06-25 07:10:00|1846.8|1845.8|1843.8|1842.8|1847|1846|1843.8|1842.8|0
1624605300000|2021-06-25 07:15:00|1843.5|1842.5|1843|1842|1844.5|1843.5|1843|1842|0
1624605600000|2021-06-25 07:20:00|1843.3|1842.3|1842.8|1841.8|1844.3|1843.3|1841.5|1840.5|0
1624605900000|2021-06-25 07:25:00|1843|1842|1841.3|1840.3|1843|1842|1841.3|1840.3|0
1624606200000|2021-06-25 07:30:00|1841.5|1840.5|1840.5|1839.5|1842|1841|1840.3|1839.3|0
1624606500000|2021-06-25 07:35:00|1840.6|1839.6|1840.8|1839.8|1840.9|1839.9|1840.4|1839.4|0
1624606800000|2021-06-25 07:40:00|1841|1840|1841.3|1840.3|1841.5|1840.5|1840.6|1839.6|0
1624607100000|2021-06-25 07:45:00|1841.1|1840.1|1844.5|1843.5|1844.8|1843.8|1841.1|1840.1|2
1624607400000|2021-06-25 07:50:00|1844.3|1843.3|1845.3|1844.3|1845.3|1844.3|1844|1843|0
1624607700000|2021-06-25 07:55:00|1845.8|1844.8|1843.3|1842.3|1846|1845|1843.3|1842.3|0
1624608000000|2021-06-25 08:00:00|1843|1842|1843|1842|1844.3|1843.3|1842.8|1841.8|0
1624608300000|2021-06-25 08:05:00|1842.8|1841.8|1843.8|1842.8|1844.1|1843.1|1842|1841|0
1624608600000|2021-06-25 08:10:00|1844|1843|1843|1842|1844.5|1843.5|1843|1842|0
1624608900000|2021-06-25 08:15:00|1842.8|1841.8|1843.5|1842.5|1844.1|1843.1|1842.5|1841.5|0
1624609200000|2021-06-25 08:20:00|1843.4|1842.4|1843|1842|1843.4|1842.4|1842.3|1841.3|0
1624609500000|2021-06-25 08:25:00|1842.8|1841.8|1842.5|1841.5|1842.8|1841.8|1841.5|1840.5|0
1624609800000|2021-06-25 08:30:00|1842.6|1841.6|1842.5|1841.5|1843.4|1842.4|1842.3|1841.3|0
1624610100000|2021-06-25 08:35:00|1842.3|1841.3|1841.4|1840.4|1842.5|1841.5|1840.9|1839.9|0
1624610400000|2021-06-25 08:40:00|1841.6|1840.6|1843.5|1842.5|1844|1843|1841.3|1840.3|2
1624610700000|2021-06-25 08:45:00|1843.3|1842.3|1842.8|1841.8|1843.8|1842.8|1842.5|1841.5|0
1624611000000|2021-06-25 08:50:00|1843|1842|1843.8|1842.8|1844|1843|1843|1842|0
1624611300000|2021-06-25 08:55:00|1844|1843|1844.1|1843.1|1844.3|1843.3|1843.8|1842.8|0
1624611600000|2021-06-25 09:00:00|1844|1843|1843.3|1842.3|1844|1843|1843.3|1842.3|0
1624611900000|2021-06-25 09:05:00|1843.5|1842.5|1844.8|1843.8|1844.8|1843.8|1843.3|1842.3|0
1624612200000|2021-06-25 09:10:00|1844.5|1843.5|1845|1844|1845.5|1844.5|1844.3|1843.3|0
1624612500000|2021-06-25 09:15:00|1844.8|1843.8|1845|1844|1845.8|1844.8|1844.5|1843.5|0
1624612800000|2021-06-25 09:20:00|1844.8|1843.8|1844|1843|1845|1844|1843.5|1842.5|0
1624613100000|2021-06-25 09:25:00|1843.8|1842.8|1843.5|1842.5|1844|1843|1843.3|1842.3|0
1624613400000|2021-06-25 09:30:00|1843.8|1842.8|1844|1843|1844.1|1843.1|1843.5|1842.5|0
1624613700000|2021-06-25 09:35:00|1843.8|1842.8|1843.8|1842.8|1844.1|1843.1|1842.8|1841.8|0
1624614000000|2021-06-25 09:40:00|1843.5|1842.5|1844.3|1843.3|1844.8|1843.8|1843.5|1842.5|0
1624614300000|2021-06-25 09:45:00|1844|1843|1843.8|1842.8|1844.3|1843.3|1843.8|1842.8|0
1624614600000|2021-06-25 09:50:00|1844|1843|1845|1844|1845.3|1844.3|1844|1843|0
1624614900000|2021-06-25 09:55:00|1844.8|1843.8|1844|1843|1845|1844|1844|1843|0
1624615200000|2021-06-25 10:00:00|1844.3|1843.3|1843.5|1842.5|1844.3|1843.3|1843.3|1842.3|0
1624615500000|2021-06-25 10:05:00|1843.3|1842.3|1842.8|1841.8|1843.3|1842.3|1842.5|1841.5|0
1624615800000|2021-06-25 10:10:00|1843.3|1842.3|1843.3|1842.3|1843.3|1842.3|1842.8|1841.8|0
1624616100000|2021-06-25 10:15:00|1843|1842|1843.3|1842.3|1843.8|1842.8|1842.8|1841.8|0
1624616400000|2021-06-25 10:20:00|1843.5|1842.5|1843.3|1842.3|1844.8|1843.8|1843.3|1842.3|0
1624616700000|2021-06-25 10:25:00|1843.5|1842.5|1843.3|1842.3|1843.8|1842.8|1843.3|1842.3|0
1624617000000|2021-06-25 10:30:00|1843.5|1842.5|1842.5|1841.5|1843.8|1842.8|1842.5|1841.5|0
1624617300000|2021-06-25 10:35:00|1842.3|1841.3|1842.8|1841.8|1842.8|1841.8|1842.3|1841.3|0
1624617600000|2021-06-25 10:40:00|1842.5|1841.5|1843.5|1842.5|1843.5|1842.5|1842.3|1841.3|0
1624617900000|2021-06-25 10:45:00|1843.3|1842.3|1843.8|1842.8|1843.8|1842.8|1842.8|1841.8|0
1624618200000|2021-06-25 10:50:00|1843.5|1842.5|1844|1843|1844.3|1843.3|1843.3|1842.3|0
1624618500000|2021-06-25 10:55:00|1844.3|1843.3|1843.5|1842.5|1844.3|1843.3|1843.5|1842.5|0
1624618800000|2021-06-25 11:00:00|1843.3|1842.3|1843.8|1842.8|1843.8|1842.8|1843.3|1842.3|0
1624619100000|2021-06-25 11:05:00|1844|1843|1843.6|1842.6|1844|1843|1843.5|1842.5|0
1624619400000|2021-06-25 11:10:00|1843.5|1842.5|1843|1842|1843.6|1842.6|1842.5|1841.5|0
1624619700000|2021-06-25 11:15:00|1843.3|1842.3|1842|1841|1843.5|1842.5|1842|1841|0
1624620000000|2021-06-25 11:20:00|1842.3|1841.3|1842.3|1841.3|1842.8|1841.8|1842|1841|0
1624620300000|2021-06-25 11:25:00|1842|1841|1841.5|1840.5|1842|1841|1841.3|1840.3|0
1624620600000|2021-06-25 11:30:00|1841.8|1840.8|1841.8|1840.8|1841.8|1840.8|1841.3|1840.3|0
1624620900000|2021-06-25 11:35:00|1841.5|1840.5|1841.8|1840.8|1841.8|1840.8|1840.8|1839.8|0
1624621200000|2021-06-25 11:40:00|1841.6|1840.6|1842.1|1841.1|1842.1|1841.1|1841.1|1840.1|0
1624621500000|2021-06-25 11:45:00|1841.8|1840.8|1842.3|1841.3|1842.6|1841.6|1841.8|1840.8|0
1624621800000|2021-06-25 11:50:00|1842.6|1841.6|1842.1|1841.1|1842.8|1841.8|1842.1|1841.1|0
1624622100000|2021-06-25 11:55:00|1842.3|1841.3|1842.1|1841.1|1842.6|1841.6|1842.1|1841.1|0
1624622400000|2021-06-25 12:00:00|1842.3|1841.3|1842.8|1841.8|1842.8|1841.8|1842.3|1841.3|0
1624622700000|2021-06-25 12:05:00|1843.3|1842.3|1844|1843|1844|1843|1843.3|1842.3|0
1624623000000|2021-06-25 12:10:00|1844.3|1843.3|1844.3|1843.3|1844.8|1843.8|1844.1|1843.1|1
1624623300000|2021-06-25 12:15:00|1844.6|1843.6|1845.6|1844.6|1846.3|1845.3|1844.3|1843.3|0
1624623600000|2021-06-25 12:20:00|1846.3|1845.3|1845.8|1844.8|1846.6|1845.6|1845.6|1844.6|0
1624623900000|2021-06-25 12:25:00|1845.6|1844.6|1845.6|1844.6|1845.6|1844.6|1845.3|1844.3|0
1624624200000|2021-06-25 12:30:00|1845.3|1844.3|1845.8|1844.8|1846.6|1845.6|1845.3|1844.3|0
1624624500000|2021-06-25 12:35:00|1846.1|1845.1|1846.6|1845.6|1846.8|1845.8|1846.1|1845.1|0
1624624800000|2021-06-25 12:40:00|1846.3|1845.3|1845.6|1844.6|1846.6|1845.6|1845.6|1844.6|0
1624625100000|2021-06-25 12:45:00|1845.8|1844.8|1846.8|1845.8|1846.8|1845.8|1845.8|1844.8|0
1624625400000|2021-06-25 12:50:00|1846.6|1845.6|1846.8|1845.8|1847.1|1846.1|1846.6|1845.6|0
1624625700000|2021-06-25 12:55:00|1846.6|1845.6|1846.8|1845.8|1846.8|1845.8|1846.1|1845.1|0
1624626000000|2021-06-25 13:00:00|1846.6|1845.6|1845.8|1844.8|1846.6|1845.6|1845.8|1844.8|0
1624626300000|2021-06-25 13:05:00|1846.1|1845.1|1845.6|1844.6|1846.1|1845.1|1845.6|1844.6|0
1624626600000|2021-06-25 13:10:00|1845.8|1844.8|1845.6|1844.6|1845.8|1844.8|1845.3|1844.3|0
1624626900000|2021-06-25 13:15:00|1845.8|1844.8|1846.1|1845.1|1846.6|1845.6|1845.8|1844.8|0
1624627200000|2021-06-25 13:20:00|1845.8|1844.8|1845.8|1844.8|1846.1|1845.1|1845.5|1844.5|0
1624627500000|2021-06-25 13:25:00|1845.6|1844.6|1845.5|1844.5|1846.1|1845.1|1845.5|1844.5|0
1624627800000|2021-06-25 13:30:00|1845.3|1844.3|1845.8|1844.8|1846.1|1845.1|1845.3|1844.3|0
1624628100000|2021-06-25 13:35:00|1845.6|1844.6|1845.5|1844.5|1845.6|1844.6|1845|1844|0
1624628400000|2021-06-25 13:40:00|1845.3|1844.3|1844.6|1843.6|1845.5|1844.5|1844.5|1843.5|0
1624628700000|2021-06-25 13:45:00|1844.7|1843.7|1843.5|1842.5|1844.7|1843.7|1842.5|1841.5|9
1624629000000|2021-06-25 13:50:00|1843.2|1842.2|1843.5|1842.5|1843.7|1842.7|1843|1842|0
1624629300000|2021-06-25 13:55:00|1843.2|1842.2|1842.8|1841.8|1843.2|1842.2|1842.1|1841.1|0
1624629600000|2021-06-25 14:00:00|1843.1|1842.1|1843.8|1842.8|1844.3|1843.3|1842.8|1841.8|0
1624629900000|2021-06-25 14:05:00|1844.1|1843.1|1843.8|1842.8|1844.8|1843.8|1843.8|1842.8|0
1624630200000|2021-06-25 14:10:00|1843.5|1842.5|1844.8|1843.8|1844.8|1843.8|1843.5|1842.5|0
1624630500000|2021-06-25 14:15:00|1844.5|1843.5|1844.8|1843.8|1845.3|1844.3|1844.3|1843.3|0
1624630800000|2021-06-25 14:20:00|1845|1844|1845|1844|1845.3|1844.3|1844.3|1843.3|0
1624631100000|2021-06-25 14:25:00|1844.8|1843.8|1845.8|1844.8|1846.3|1845.3|1844.8|1843.8|0
1624631400000|2021-06-25 14:30:00|1846|1845|1846.3|1845.3|1846.8|1845.8|1846|1845|0
1624631700000|2021-06-25 14:35:00|1846.5|1845.5|1846|1845|1846.8|1845.8|1846|1845|0
1624632000000|2021-06-25 14:40:00|1845.8|1844.8|1845.5|1844.5|1845.8|1844.8|1845|1844|0
1624632300000|2021-06-25 14:45:00|1845.3|1844.3|1845|1844|1845.5|1844.5|1844.8|1843.8|1
1624632600000|2021-06-25 14:50:00|1845.3|1844.3|1844.8|1843.8|1845.5|1844.5|1844.4|1843.4|2
1624864500000|2021-06-28 07:15:00|1851.4|1850.4|1852|1851|1853|1852|1850.5|1849.5|10
1624864800000|2021-06-28 07:20:00|1852.3|1851.3|1852.3|1851.3|1853|1852|1851.5|1850.5|0
1624865100000|2021-06-28 07:25:00|1852|1851|1851.3|1850.3|1852|1851|1850.8|1849.8|0
1624865400000|2021-06-28 07:30:00|1851|1850|1848.5|1847.5|1851.3|1850.3|1848.5|1847.5|0
1624865700000|2021-06-28 07:35:00|1848.4|1847.4|1846.5|1845.5|1848.5|1847.5|1846.3|1845.3|0
1624866000000|2021-06-28 07:40:00|1846.3|1845.3|1844.5|1843.5|1846.3|1845.3|1844|1843|0
1624866300000|2021-06-28 07:45:00|1844.3|1843.3|1846.3|1845.3|1846.3|1845.3|1844|1843|0
1624866600000|2021-06-28 07:50:00|1846.5|1845.5|1844.8|1843.8|1846.5|1845.5|1844.8|1843.8|0
1624866900000|2021-06-28 07:55:00|1845|1844|1848|1847|1848.8|1847.8|1844.8|1843.8|0
1624867200000|2021-06-28 08:00:00|1848.3|1847.3|1848.3|1847.3|1849|1848|1847.5|1846.5|0
1624867500000|2021-06-28 08:05:00|1848|1847|1847|1846|1848.4|1847.4|1847|1846|0
1624867800000|2021-06-28 08:10:00|1846.9|1845.9|1847|1846|1847.5|1846.5|1846.3|1845.3|0
1624868100000|2021-06-28 08:15:00|1846.8|1845.8|1844.8|1843.8|1847|1846|1844.8|1843.8|0
1624868400000|2021-06-28 08:20:00|1844.7|1843.7|1844.7|1843.7|1844.9|1843.9|1842.5|1841.5|0
1624868700000|2021-06-28 08:25:00|1844.9|1843.9|1844.5|1843.5|1845.5|1844.5|1844.5|1843.5|0
1624869000000|2021-06-28 08:30:00|1844.7|1843.7|1846|1845|1846.6|1845.6|1844.2|1843.2|0
1624869300000|2021-06-28 08:35:00|1846.1|1845.1|1846.5|1845.5|1846.5|1845.5|1845.7|1844.7|0
1624869600000|2021-06-28 08:40:00|1846.6|1845.6|1846|1845|1847|1846|1845.7|1844.7|0
1624869900000|2021-06-28 08:45:00|1846.1|1845.1|1846.9|1845.9|1847.2|1846.2|1846.1|1845.1|0
1624870200000|2021-06-28 08:50:00|1846.7|1845.7|1846|1845|1846.7|1845.7|1845|1844|0
1624870500000|2021-06-28 08:55:00|1845.9|1844.9|1846.2|1845.2|1847|1846|1845.7|1844.7|0
1624870800000|2021-06-28 09:00:00|1846.1|1845.1|1847.2|1846.2|1847.5|1846.5|1845.9|1844.9|0
1624871100000|2021-06-28 09:05:00|1847.5|1846.5|1848.2|1847.2|1848.2|1847.2|1847.2|1846.2|0
1624871400000|2021-06-28 09:10:00|1848.1|1847.1|1848.2|1847.2|1848.6|1847.6|1847.7|1846.7|0
1624871700000|2021-06-28 09:15:00|1848.1|1847.1|1847.9|1846.9|1848.1|1847.1|1846.1|1845.1|1
1624872000000|2021-06-28 09:20:00|1848.1|1847.1|1848.9|1847.9|1849.4|1848.4|1847.9|1846.9|0
1624872300000|2021-06-28 09:25:00|1848.6|1847.6|1849.4|1848.4|1849.9|1848.9|1848.6|1847.6|0
1624872600000|2021-06-28 09:30:00|1849.1|1848.1|1850.6|1849.6|1850.6|1849.6|1849.1|1848.1|0
1624872900000|2021-06-28 09:35:00|1850.4|1849.4|1851.4|1850.4|1851.4|1850.4|1850.1|1849.1|0
1624873200000|2021-06-28 09:40:00|1851.1|1850.1|1851.4|1850.4|1851.6|1850.6|1850.4|1849.4|0
1624873500000|2021-06-28 09:45:00|1851.6|1850.6|1850.6|1849.6|1851.9|1850.9|1849.9|1848.9|0
1624873800000|2021-06-28 09:50:00|1850.4|1849.4|1850.4|1849.4|1850.9|1849.9|1850.4|1849.4|0
1624874100000|2021-06-28 09:55:00|1850.1|1849.1|1849.9|1848.9|1850.6|1849.6|1849.9|1848.9|0
1624874400000|2021-06-28 10:00:00|1849.7|1848.7|1849.9|1848.9|1850.1|1849.1|1849.4|1848.4|0
1624874700000|2021-06-28 10:05:00|1850.1|1849.1|1849.4|1848.4|1850.1|1849.1|1849.1|1848.1|0
1624875000000|2021-06-28 10:10:00|1849.1|1848.1|1848.4|1847.4|1849.4|1848.4|1847.9|1846.9|0
1624875300000|2021-06-28 10:15:00|1848.1|1847.1|1847.9|1846.9|1848.4|1847.4|1846.6|1845.6|0
1624875600000|2021-06-28 10:20:00|1847.7|1846.7|1848|1847|1848.4|1847.4|1847.6|1846.6|0
1624875900000|2021-06-28 10:25:00|1847.9|1846.9|1848.7|1847.7|1848.7|1847.7|1847.4|1846.4|0
1624876200000|2021-06-28 10:30:00|1848.5|1847.5|1848.5|1847.5|1848.6|1847.6|1847.7|1846.7|0
1624876500000|2021-06-28 10:35:00|1848.4|1847.4|1849.2|1848.2|1849.2|1848.2|1848.2|1847.2|0
1624876800000|2021-06-28 10:40:00|1849.4|1848.4|1850.2|1849.2|1850.2|1849.2|1849.4|1848.4|0
1624877100000|2021-06-28 10:45:00|1850.5|1849.5|1851.5|1850.5|1852|1851|1850.5|1849.5|0
1624877400000|2021-06-28 10:50:00|1851.4|1850.4|1852|1851|1852|1851|1851|1850|0
1624877700000|2021-06-28 10:55:00|1851.9|1850.9|1851.5|1850.5|1852|1851|1851.1|1850.1|0
1624878000000|2021-06-28 11:00:00|1851.1|1850.1|1851.5|1850.5|1851.7|1850.7|1850.1|1849.1|0
1624878300000|2021-06-28 11:05:00|1851.6|1850.6|1851.7|1850.7|1852.2|1851.2|1851.5|1850.5|0
1624878600000|2021-06-28 11:10:00|1851.5|1850.5|1851|1850|1851.5|1850.5|1850.9|1849.9|0
1624878900000|2021-06-28 11:15:00|1850.9|1849.9|1851.5|1850.5|1851.5|1850.5|1850.2|1849.2|0
1624879200000|2021-06-28 11:20:00|1851.2|1850.2|1851.7|1850.7|1852.1|1851.1|1851|1850|0
1624879500000|2021-06-28 11:25:00|1851.9|1850.9|1851.7|1850.7|1852|1851|1851.5|1850.5|0
1624879800000|2021-06-28 11:30:00|1851.5|1850.5|1852.5|1851.5|1852.6|1851.6|1851.5|1850.5|0
1624880100000|2021-06-28 11:35:00|1852.6|1851.6|1853.5|1852.5|1853.5|1852.5|1852.5|1851.5|0
1624880400000|2021-06-28 11:40:00|1853.3|1852.3|1853.4|1852.4|1853.8|1852.8|1852.4|1851.4|0
1624880700000|2021-06-28 11:45:00|1853.5|1852.5|1853|1852|1853.5|1852.5|1852.8|1851.8|0
1624881000000|2021-06-28 11:50:00|1853.2|1852.2|1853.5|1852.5|1853.5|1852.5|1852.8|1851.8|0
1624881300000|2021-06-28 11:55:00|1853.4|1852.4|1853|1852|1853.4|1852.4|1853|1852|0
1624881600000|2021-06-28 12:00:00|1853.2|1852.2|1853.7|1852.7|1853.9|1852.9|1853|1852|0
1624881900000|2021-06-28 12:05:00|1853.8|1852.8|1853.7|1852.7|1853.8|1852.8|1853.2|1852.2|0
1624882200000|2021-06-28 12:10:00|1853.5|1852.5|1853.9|1852.9|1854|1853|1853.3|1852.3|0
1624882500000|2021-06-28 12:15:00|1854|1853|1853.8|1852.8|1854|1853|1853.4|1852.4|0
1624882800000|2021-06-28 12:20:00|1853.5|1852.5|1853.3|1852.3|1853.7|1852.7|1852.7|1851.7|0
1624883100000|2021-06-28 12:25:00|1853.2|1852.2|1853|1852|1853.2|1852.2|1851.8|1850.8|0
1624883400000|2021-06-28 12:30:00|1853.2|1852.2|1853.5|1852.5|1853.8|1852.8|1852.8|1851.8|0
1624883700000|2021-06-28 12:35:00|1853.4|1852.4|1853.8|1852.8|1854.5|1853.5|1853.3|1852.3|0
1624884000000|2021-06-28 12:40:00|1853.7|1852.7|1853.8|1852.8|1853.8|1852.8|1852.8|1851.8|0
1624884300000|2021-06-28 12:45:00|1853.9|1852.9|1853.4|1852.4|1854|1853|1853.3|1852.3|0
1624884600000|2021-06-28 12:50:00|1853.5|1852.5|1852.2|1851.2|1853.5|1852.5|1851.2|1850.2|0
1624884900000|2021-06-28 12:55:00|1852.3|1851.3|1852.3|1851.3|1852.5|1851.5|1852.2|1851.2|0
1624885200000|2021-06-28 13:00:00|1852.4|1851.4|1852.3|1851.3|1852.7|1851.7|1852.3|1851.3|1
1624885500000|2021-06-28 13:05:00|1852.2|1851.2|1852.5|1851.5|1852.7|1851.7|1852.2|1851.2|0
1624885800000|2021-06-28 13:10:00|1852.7|1851.7|1852.8|1851.8|1852.8|1851.8|1852.4|1851.4|0
1624886100000|2021-06-28 13:15:00|1852.7|1851.7|1852.8|1851.8|1853|1852|1852.5|1851.5|0
1624886400000|2021-06-28 13:20:00|1852.7|1851.7|1853|1852|1853|1852|1852.7|1851.7|0
1624886700000|2021-06-28 13:25:00|1853.2|1852.2|1853.5|1852.5|1853.5|1852.5|1853.2|1852.2|0
1624887000000|2021-06-28 13:30:00|1855.4|1854.4|1855.7|1854.7|1857.2|1856.2|1855.2|1854.2|4
1624887300000|2021-06-28 13:35:00|1855.4|1854.4|1855.4|1854.4|1857.4|1856.4|1855.2|1854.2|0
1624887600000|2021-06-28 13:40:00|1855.2|1854.2|1854.7|1853.7|1856.5|1855.5|1852.9|1851.9|4
1624887900000|2021-06-28 13:45:00|1854.9|1853.9|1853.2|1852.2|1854.9|1853.9|1852.9|1851.9|0
1624888200000|2021-06-28 13:50:00|1853.4|1852.4|1853.4|1852.4|1853.9|1852.9|1852.4|1851.4|0
1624888500000|2021-06-28 13:55:00|1853.9|1852.9|1852.7|1851.7|1854.2|1853.2|1852.4|1851.4|0
1624888800000|2021-06-28 14:00:00|1852.9|1851.9|1854.9|1853.9|1855.4|1854.4|1852.9|1851.9|0
1624889100000|2021-06-28 14:05:00|1855.2|1854.2|1855.4|1854.4|1855.4|1854.4|1854.7|1853.7|0
1624889400000|2021-06-28 14:10:00|1855.8|1854.8|1855.3|1854.3|1855.8|1854.8|1855.1|1854.1|0
1624889700000|2021-06-28 14:15:00|1855.5|1854.5|1856.8|1855.8|1857|1856|1855.5|1854.5|0
1624890000000|2021-06-28 14:20:00|1857|1856|1856.5|1855.5|1857.3|1856.3|1856.3|1855.3|0
1624890300000|2021-06-28 14:25:00|1856.8|1855.8|1855.5|1854.5|1857.3|1856.3|1855|1854|0
1624890600000|2021-06-28 14:30:00|1855.3|1854.3|1855.8|1854.8|1856.5|1855.5|1855.3|1854.3|0
1624890900000|2021-06-28 14:35:00|1856|1855|1854.5|1853.5|1856|1855|1854.5|1853.5|0
1624891200000|2021-06-28 14:40:00|1854.4|1853.4|1853.5|1852.5|1854.4|1853.4|1852.4|1851.4|3
1624891500000|2021-06-28 14:45:00|1853.4|1852.4|1853.6|1852.6|1854.1|1853.1|1853.4|1852.4|0
1624891800000|2021-06-28 14:50:00|1853.5|1852.5|1854.8|1853.8|1854.8|1853.8|1853.1|1852.1|0
1624956900000|2021-06-29 08:55:00|1865.9|1864.9|1866.6|1865.6|1867.3|1866.3|1865.8|1864.8|0
1624957200000|2021-06-29 09:00:00|1866.9|1865.9|1868.1|1867.1|1868.6|1867.6|1866.9|1865.9|0
1624957500000|2021-06-29 09:05:00|1868.4|1867.4|1869.8|1868.8|1870.9|1869.9|1868.4|1867.4|1
1624957800000|2021-06-29 09:10:00|1870|1869|1868.8|1867.8|1870.3|1869.3|1868.3|1867.3|0
1624958100000|2021-06-29 09:15:00|1869|1868|1868|1867|1869|1868|1867.5|1866.5|0
1624958400000|2021-06-29 09:20:00|1867.8|1866.8|1868|1867|1868.3|1867.3|1867.3|1866.3|0
1624958700000|2021-06-29 09:25:00|1868.3|1867.3|1867.3|1866.3|1868.3|1867.3|1867.1|1866.1|1
1624959000000|2021-06-29 09:30:00|1867|1866|1866.5|1865.5|1867.8|1866.8|1866.3|1865.3|0
1624959300000|2021-06-29 09:35:00|1866.8|1865.8|1866.5|1865.5|1867|1866|1866.3|1865.3|0
1624959600000|2021-06-29 09:40:00|1866.3|1865.3|1866.8|1865.8|1866.8|1865.8|1865|1864|0
1624959900000|2021-06-29 09:45:00|1867.3|1866.3|1868.3|1867.3|1868.3|1867.3|1866.8|1865.8|0
1624960200000|2021-06-29 09:50:00|1868|1867|1867.5|1866.5|1868.8|1867.8|1867.5|1866.5|0
1624960500000|2021-06-29 09:55:00|1867.8|1866.8|1868.3|1867.3|1868.8|1867.8|1867.3|1866.3|0
1624960800000|2021-06-29 10:00:00|1868.5|1867.5|1867.8|1866.8|1868.5|1867.5|1867.5|1866.5|1
1624961100000|2021-06-29 10:05:00|1868|1867|1867.5|1866.5|1868.3|1867.3|1867|1866|0
1624961400000|2021-06-29 10:10:00|1867.8|1866.8|1869.8|1868.8|1870|1869|1867.5|1866.5|0
1624961700000|2021-06-29 10:15:00|1870|1869|1873.4|1872.4|1873.9|1872.9|1869.5|1868.5|0
1624962000000|2021-06-29 10:20:00|1873.5|1872.5|1873.5|1872.5|1875.5|1874.5|1873|1872|20
1624962300000|2021-06-29 10:25:00|1872.8|1871.8|1873.8|1872.8|1874.5|1873.5|1872|1871|0
1624962600000|2021-06-29 10:30:00|1874.3|1873.3|1874.3|1873.3|1874.3|1873.3|1873.3|1872.3|0
1624962900000|2021-06-29 10:35:00|1874|1873|1874|1873|1874.5|1873.5|1873.5|1872.5|0
1624963200000|2021-06-29 10:40:00|1873.8|1872.8|1874.8|1873.8|1874.8|1873.8|1873.8|1872.8|0
1624963500000|2021-06-29 10:45:00|1874.5|1873.5|1874|1873|1874.5|1873.5|1873.3|1872.3|0
1624963800000|2021-06-29 10:50:00|1873.8|1872.8|1872.8|1871.8|1874|1873|1872.8|1871.8|0
1624964100000|2021-06-29 10:55:00|1873|1872|1874.3|1873.3|1874.5|1873.5|1872.3|1871.3|0
1624964400000|2021-06-29 11:00:00|1874|1873|1873|1872|1874.3|1873.3|1872.8|1871.8|0
1624964700000|2021-06-29 11:05:00|1872.8|1871.8|1871.5|1870.5|1873|1872|1870.8|1869.8|0
1624965000000|2021-06-29 11:10:00|1871.3|1870.3|1870.5|1869.5|1871.5|1870.5|1870.5|1869.5|0
1624965300000|2021-06-29 11:15:00|1870.8|1869.8|1871.8|1870.8|1872.3|1871.3|1870.8|1869.8|0
1624965600000|2021-06-29 11:20:00|1872|1871|1870.8|1869.8|1872|1871|1870.5|1869.5|0
1624965900000|2021-06-29 11:25:00|1870.5|1869.5|1870.5|1869.5|1871.5|1870.5|1870.5|1869.5|0
1624966200000|2021-06-29 11:30:00|1870.8|1869.8|1871.1|1870.1|1871.8|1870.8|1870.5|1869.5|0
1624966500000|2021-06-29 11:35:00|1871.3|1870.3|1870.9|1869.9|1871.8|1870.8|1870.4|1869.4|0
1624966800000|2021-06-29 11:40:00|1871.3|1870.3|1871.8|1870.8|1871.8|1870.8|1871.3|1870.3|0
1624967100000|2021-06-29 11:45:00|1871.9|1870.9|1871.9|1870.9|1872|1871|1871.4|1870.4|0
1624967400000|2021-06-29 11:50:00|1872|1871|1872.5|1871.5|1872.9|1871.9|1872|1871|0
1624967700000|2021-06-29 11:55:00|1872.4|1871.4|1873.1|1872.1|1873.3|1872.3|1872.3|1871.3|0
1624968000000|2021-06-29 12:00:00|1873|1872|1874.6|1873.6|1874.9|1873.9|1871.9|1870.9|1
1624968300000|2021-06-29 12:05:00|1874.8|1873.8|1875.5|1874.5|1875.8|1874.8|1874.3|1873.3|0
1624968600000|2021-06-29 12:10:00|1875.4|1874.4|1875.5|1874.5|1875.5|1874.5|1874.8|1873.8|0
1624968900000|2021-06-29 12:15:00|1875.6|1874.6|1877.3|1876.3|1877.3|1876.3|1875.5|1874.5|0
1624969200000|2021-06-29 12:20:00|1877|1876|1877|1876|1877.6|1876.6|1876.5|1875.5|0
1624969500000|2021-06-29 12:25:00|1877.1|1876.1|1875.4|1874.4|1877.3|1876.3|1875.4|1874.4|10
1624969800000|2021-06-29 12:30:00|1875.6|1874.6|1875.3|1874.3|1876.1|1875.1|1873.8|1872.8|20
1624970100000|2021-06-29 12:35:00|1875.4|1874.4|1875.3|1874.3|1875.5|1874.5|1875|1874|0
1624970400000|2021-06-29 12:40:00|1875.4|1874.4|1874.5|1873.5|1875.4|1874.4|1874.4|1873.4|0
1624970700000|2021-06-29 12:45:00|1874.6|1873.6|1874.9|1873.9|1875.3|1874.3|1873.9|1872.9|0
1624971000000|2021-06-29 12:50:00|1875.1|1874.1|1875.1|1874.1|1875.9|1874.9|1874.6|1873.6|0
1624971300000|2021-06-29 12:55:00|1875.3|1874.3|1875.9|1874.9|1876.1|1875.1|1875.1|1874.1|0
1624971600000|2021-06-29 13:00:00|1875.5|1874.5|1875.4|1874.4|1876.1|1875.1|1875.4|1874.4|0
1624971900000|2021-06-29 13:05:00|1875.3|1874.3|1874.1|1873.1|1875.3|1874.3|1873.9|1872.9|0
1624972200000|2021-06-29 13:10:00|1874.5|1873.5|1874.5|1873.5|1874.6|1873.6|1874.5|1873.5|0
1624972500000|2021-06-29 13:15:00|1874.6|1873.6|1873|1872|1874.6|1873.6|1872.9|1871.9|0
1624972800000|2021-06-29 13:20:00|1873.1|1872.1|1873.5|1872.5|1873.6|1872.6|1872.9|1871.9|0
1624973100000|2021-06-29 13:25:00|1873.6|1872.6|1873.9|1872.9|1873.9|1872.9|1873.1|1872.1|0
1624973400000|2021-06-29 13:30:00|1873.6|1872.6|1871.6|1870.6|1873.9|1872.9|1864.8|1863.8|0
1624973700000|2021-06-29 13:35:00|1871.8|1870.8|1871.5|1870.5|1872.5|1871.5|1870.8|1869.8|0
1624974000000|2021-06-29 13:40:00|1871.6|1870.6|1871.1|1870.1|1872|1871|1870.9|1869.9|0
1624974300000|2021-06-29 13:45:00|1871.3|1870.3|1873.1|1872.1|1873.1|1872.1|1871.3|1870.3|0
1624974600000|2021-06-29 13:50:00|1873|1872|1872.4|1871.4|1873.1|1872.1|1872|1871|0
1624974900000|2021-06-29 13:55:00|1872.5|1871.5|1871.9|1870.9|1872.6|1871.6|1871.3|1870.3|0
1624975200000|2021-06-29 14:00:00|1872|1871|1872.8|1871.8|1872.8|1871.8|1871.8|1870.8|0
1624975500000|2021-06-29 14:05:00|1872.9|1871.9|1872.9|1871.9|1873.6|1872.6|1872.9|1871.9|0
1624975800000|2021-06-29 14:10:00|1873|1872|1872.8|1871.8|1873.4|1872.4|1872.4|1871.4|0
1624976100000|2021-06-29 14:15:00|1872.6|1871.6|1873.1|1872.1|1873.1|1872.1|1872|1871|0
1624976400000|2021-06-29 14:20:00|1873.3|1872.3|1873.5|1872.5|1874.4|1873.4|1873.1|1872.1|0
1624976700000|2021-06-29 14:25:00|1873.6|1872.6|1874.4|1873.4|1874.4|1873.4|1873|1872|0
1624977000000|2021-06-29 14:30:00|1874.5|1873.5|1876.1|1875.1|1876.1|1875.1|1874.5|1873.5|0
1624977300000|2021-06-29 14:35:00|1876.3|1875.3|1874|1873|1876.3|1875.3|1874|1873|0
1624977600000|2021-06-29 14:40:00|1873.9|1872.9|1872|1871|1874.3|1873.3|1872|1871|0
1624977900000|2021-06-29 14:45:00|1871.9|1870.9|1871.4|1870.4|1872.1|1871.1|1871.4|1870.4|0
1624978200000|2021-06-29 14:50:00|1871.3|1870.3|1870|1869|1871.3|1870.3|1869.8|1868.8|0
1625039100000|2021-06-30 07:45:00|1877.3|1876.3|1877.5|1876.5|1878.6|1877.6|1877.3|1876.3|0
1625039400000|2021-06-30 07:50:00|1877.4|1876.4|1878.1|1877.1|1878.1|1877.1|1875.9|1874.9|0
1625039700000|2021-06-30 07:55:00|1878|1877|1876.1|1875.1|1878.1|1877.1|1875.4|1874.4|3
1625040000000|2021-06-30 08:00:00|1876.3|1875.3|1872.8|1871.8|1877|1876|1872.8|1871.8|0
1625040300000|2021-06-30 08:05:00|1872.6|1871.6|1869.8|1868.8|1872.9|1871.9|1869.6|1868.6|0
1625040600000|2021-06-30 08:10:00|1869.6|1868.6|1866.9|1865.9|1869.6|1868.6|1866.5|1865.5|0
1625040900000|2021-06-30 08:15:00|1866.8|1865.8|1863.8|1862.8|1867.1|1866.1|1863.8|1862.8|1
1625041200000|2021-06-30 08:20:00|1863.9|1862.9|1866.6|1865.6|1866.9|1865.9|1863.8|1862.8|0
1625041500000|2021-06-30 08:25:00|1866.5|1865.5|1865.8|1864.8|1867.6|1866.6|1865.8|1864.8|0
1625041800000|2021-06-30 08:30:00|1865.9|1864.9|1865.8|1864.8|1866.6|1865.6|1865.6|1864.6|0
1625042100000|2021-06-30 08:35:00|1865.6|1864.6|1865.1|1864.1|1866.4|1865.4|1864.8|1863.8|0
1625042400000|2021-06-30 08:40:00|1865.4|1864.4|1866.4|1865.4|1867.1|1866.1|1864.4|1863.4|7
1625042700000|2021-06-30 08:45:00|1866.5|1865.5|1863.6|1862.6|1866.9|1865.9|1863.6|1862.6|0
1625043000000|2021-06-30 08:50:00|1863.8|1862.8|1862.5|1861.5|1864.5|1863.5|1861.8|1860.8|10
1625043300000|2021-06-30 08:55:00|1862.6|1861.6|1862.1|1861.1|1863.4|1862.4|1862.1|1861.1|0
1625043600000|2021-06-30 09:00:00|1861.9|1860.9|1859.6|1858.6|1862.6|1861.6|1859.1|1858.1|0
1625043900000|2021-06-30 09:05:00|1859.9|1858.9|1860.9|1859.9|1860.9|1859.9|1859.1|1858.1|0
1625044200000|2021-06-30 09:10:00|1860.6|1859.6|1856.1|1855.1|1860.6|1859.6|1855.1|1854.1|0
1625044500000|2021-06-30 09:15:00|1856.4|1855.4|1859.1|1858.1|1859.1|1858.1|1856.1|1855.1|0
1625044800000|2021-06-30 09:20:00|1858.9|1857.9|1859|1858|1859|1858|1857.4|1856.4|0
1625045100000|2021-06-30 09:25:00|1858.8|1857.8|1860.4|1859.4|1860.4|1859.4|1856.8|1855.8|23
1625045400000|2021-06-30 09:30:00|1860.1|1859.1|1860.6|1859.6|1860.6|1859.6|1859.1|1858.1|0
1625045700000|2021-06-30 09:35:00|1860.9|1859.9|1863.1|1862.1|1864.1|1863.1|1860.6|1859.6|0
1625046000000|2021-06-30 09:40:00|1863.4|1862.4|1861.6|1860.6|1863.4|1862.4|1861.4|1860.4|0
1625046300000|2021-06-30 09:45:00|1861.4|1860.4|1863.9|1862.9|1864.4|1863.4|1861.4|1860.4|0
1625046600000|2021-06-30 09:50:00|1863.6|1862.6|1862.6|1861.6|1863.6|1862.6|1861.9|1860.9|0
1625046900000|2021-06-30 09:55:00|1862.4|1861.4|1861.6|1860.6|1862.6|1861.6|1861.4|1860.4|0
1625047200000|2021-06-30 10:00:00|1861.4|1860.4|1862.9|1861.9|1862.9|1861.9|1861.4|1860.4|0
1625047500000|2021-06-30 10:05:00|1862.6|1861.6|1862.6|1861.6|1863.9|1862.9|1862.6|1861.6|0
1625047800000|2021-06-30 10:10:00|1862.9|1861.9|1863.4|1862.4|1863.6|1862.6|1862.6|1861.6|0
1625048100000|2021-06-30 10:15:00|1863.6|1862.6|1864.1|1863.1|1865.4|1864.4|1863.6|1862.6|0
1625048400000|2021-06-30 10:20:00|1863.9|1862.9|1862.6|1861.6|1864.1|1863.1|1862.1|1861.1|0
1625048700000|2021-06-30 10:25:00|1862.9|1861.9|1862.4|1861.4|1863.1|1862.1|1862.1|1861.1|0
1625049000000|2021-06-30 10:30:00|1862.6|1861.6|1863.4|1862.4|1863.6|1862.6|1861.8|1860.8|1
1625049300000|2021-06-30 10:35:00|1863.1|1862.1|1863.1|1862.1|1864.1|1863.1|1862.9|1861.9|0
1625049600000|2021-06-30 10:40:00|1863.4|1862.4|1863.9|1862.9|1864.4|1863.4|1862.9|1861.9|0
1625049900000|2021-06-30 10:45:00|1863.6|1862.6|1863.4|1862.4|1864.1|1863.1|1863.1|1862.1|0
1625050200000|2021-06-30 10:50:00|1863.6|1862.6|1864.1|1863.1|1864.1|1863.1|1863.4|1862.4|0
1625050500000|2021-06-30 10:55:00|1864.4|1863.4|1863.9|1862.9|1864.6|1863.6|1863.6|1862.6|0
1625050800000|2021-06-30 11:00:00|1864.1|1863.1|1864.1|1863.1|1864.6|1863.6|1863.9|1862.9|0
1625051100000|2021-06-30 11:05:00|1863.9|1862.9|1864.6|1863.6|1865.9|1864.9|1863.9|1862.9|0
1625051400000|2021-06-30 11:10:00|1865.1|1864.1|1867.1|1866.1|1867.1|1866.1|1865.1|1864.1|0
1625051700000|2021-06-30 11:15:00|1867.4|1866.4|1868.9|1867.9|1869.1|1868.1|1867.1|1866.1|0
1625052000000|2021-06-30 11:20:00|1869.1|1868.1|1869.9|1868.9|1870.4|1869.4|1868.9|1867.9|0
1625052300000|2021-06-30 11:25:00|1869.6|1868.6|1871.4|1870.4|1871.9|1870.9|1869.6|1868.6|0
1625052600000|2021-06-30 11:30:00|1871.6|1870.6|1871.1|1870.1|1872.1|1871.1|1870|1869|2
1625052900000|2021-06-30 11:35:00|1871.4|1870.4|1871.6|1870.6|1871.6|1870.6|1870.1|1869.1|0
1625053200000|2021-06-30 11:40:00|1871.4|1870.4|1869.6|1868.6|1871.6|1870.6|1869.4|1868.4|0
1625053500000|2021-06-30 11:45:00|1869.9|1868.9|1869.6|1868.6|1870.1|1869.1|1869.1|1868.1|0
1625053800000|2021-06-30 11:50:00|1869.4|1868.4|1868.6|1867.6|1869.4|1868.4|1868.1|1867.1|0
1625054100000|2021-06-30 11:55:00|1868.9|1867.9|1871.6|1870.6|1871.6|1870.6|1868.9|1867.9|0
1625054400000|2021-06-30 12:00:00|1871.4|1870.4|1870.1|1869.1|1871.6|1870.6|1869.6|1868.6|0
1625054700000|2021-06-30 12:05:00|1870.4|1869.4|1870.1|1869.1|1870.9|1869.9|1869.6|1868.6|0
1625055000000|2021-06-30 12:10:00|1869.9|1868.9|1868.4|1867.4|1870.1|1869.1|1868.1|1867.1|0
1625055300000|2021-06-30 12:15:00|1868.1|1867.1|1869.6|1868.6|1869.6|1868.6|1867.8|1866.8|1
1625055600000|2021-06-30 12:20:00|1869.4|1868.4|1867.4|1866.4|1869.6|1868.6|1867.4|1866.4|0
1625055900000|2021-06-30 12:25:00|1867.6|1866.6|1865.9|1864.9|1868.1|1867.1|1865.9|1864.9|0
1625056200000|2021-06-30 12:30:00|1866.1|1865.1|1865.4|1864.4|1866.6|1865.6|1864.9|1863.9|0
1625056500000|2021-06-30 12:35:00|1865.1|1864.1|1864.9|1863.9|1866.6|1865.6|1864.4|1863.4|0
1625056800000|2021-06-30 12:40:00|1864.6|1863.6|1865.4|1864.4|1865.4|1864.4|1863.3|1862.3|2
1625057100000|2021-06-30 12:45:00|1865.1|1864.1|1861.9|1860.9|1865.1|1864.1|1861.8|1860.8|0
1625057400000|2021-06-30 12:50:00|1862.1|1861.1|1864.4|1863.4|1864.4|1863.4|1861.9|1860.9|1
1625057700000|2021-06-30 12:55:00|1864.3|1863.3|1863.5|1862.5|1864.4|1863.4|1863.4|1862.4|0
1625058000000|2021-06-30 13:00:00|1863.6|1862.6|1862.8|1861.8|1863.6|1862.6|1862|1861|0
1625058300000|2021-06-30 13:05:00|1862.6|1861.6|1862.9|1861.9|1863.6|1862.6|1862.1|1861.1|0
1625058600000|2021-06-30 13:10:00|1862.8|1861.8|1862.8|1861.8|1862.9|1861.9|1862.1|1861.1|0
1625058900000|2021-06-30 13:15:00|1862.9|1861.9|1863.1|1862.1|1863.1|1862.1|1862|1861|0
1625059200000|2021-06-30 13:20:00|1863.5|1862.5|1862.4|1861.4|1863.9|1862.9|1862.4|1861.4|0
1625059500000|2021-06-30 13:25:00|1862.7|1861.7|1863.2|1862.2|1863.8|1862.8|1862.4|1861.4|0
1625059800000|2021-06-30 13:30:00|1863.1|1862.1|1864.8|1863.8|1864.8|1863.8|1862.4|1861.4|0
1625060100000|2021-06-30 13:35:00|1864.7|1863.7|1866.3|1865.3|1867.7|1866.7|1864.7|1863.7|0
1625060400000|2021-06-30 13:40:00|1866.2|1865.2|1865.4|1864.4|1866.3|1865.3|1864.7|1863.7|0
1625060700000|2021-06-30 13:45:00|1865.6|1864.6|1868.3|1867.3|1868.3|1867.3|1865.6|1864.6|0
1625061000000|2021-06-30 13:50:00|1867.8|1866.8|1866.8|1865.8|1867.8|1866.8|1865.4|1864.4|0
1625061300000|2021-06-30 13:55:00|1866.7|1865.7|1866.1|1865.1|1866.8|1865.8|1864.8|1863.8|0
1625061600000|2021-06-30 14:00:00|1866.2|1865.2|1863.9|1862.9|1866.9|1865.9|1863.9|1862.9|0
1625061900000|2021-06-30 14:05:00|1864.1|1863.1|1862.4|1861.4|1864.1|1863.1|1862.3|1861.3|0
1625062200000|2021-06-30 14:10:00|1862.5|1861.5|1862.4|1861.4|1862.8|1861.8|1861|1860|0
1625062500000|2021-06-30 14:15:00|1862.3|1861.3|1863.4|1862.4|1864|1863|1861.8|1860.8|0
1625062800000|2021-06-30 14:20:00|1863.3|1862.3|1863.4|1862.4|1864.1|1863.1|1863.1|1862.1|0
1625063100000|2021-06-30 14:25:00|1863.5|1862.5|1864.9|1863.9|1865.4|1864.4|1863.1|1862.1|0
1625063400000|2021-06-30 14:30:00|1864.8|1863.8|1865.8|1864.8|1866.4|1865.4|1864.8|1863.8|0
1625063700000|2021-06-30 14:35:00|1865.6|1864.6|1864.8|1863.8|1865.8|1864.8|1864|1863|0
1625064000000|2021-06-30 14:40:00|1864.9|1863.9|1862.5|1861.5|1864.9|1863.9|1862.3|1861.3|1
1625064300000|2021-06-30 14:45:00|1862.8|1861.8|1864|1863|1864.1|1863.1|1862.8|1861.8|1
1625064600000|2021-06-30 14:50:00|1864.1|1863.1|1864.5|1863.5|1865.4|1864.4|1863.8|1862.8|23
1625122800000|2021-07-01 07:00:00|1883.4|1882.4|1886.9|1885.9|1887.3|1886.3|1865.6|1864.6|27
1625123100000|2021-07-01 07:05:00|1887|1886|1889.5|1888.5|1889.5|1888.5|1886|1885|0
1625123400000|2021-07-01 07:10:00|1889.8|1888.8|1884.5|1883.5|1889.9|1888.9|1884.5|1883.5|0
1625123700000|2021-07-01 07:15:00|1885|1884|1889.5|1888.5|1890|1889|1885|1884|1
1625124000000|2021-07-01 07:20:00|1889.8|1888.8|1891|1890|1892|1891|1889.8|1888.8|0
1625124300000|2021-07-01 07:25:00|1891.3|1890.3|1892|1891|1892|1891|1889.8|1888.8|0
1625124600000|2021-07-01 07:30:00|1892.3|1891.3|1889|1888|1894.5|1893.5|1889|1888|0
1625124900000|2021-07-01 07:35:00|1888.8|1887.8|1889|1888|1891.3|1890.3|1888.5|1887.5|0
1625125200000|2021-07-01 07:40:00|1888.8|1887.8|1887.5|1886.5|1889.5|1888.5|1887.5|1886.5|0
1625125500000|2021-07-01 07:45:00|1887.8|1886.8|1884|1883|1888.3|1887.3|1884|1883|2
1625125800000|2021-07-01 07:50:00|1884.3|1883.3|1880.8|1879.8|1884.5|1883.5|1880.8|1879.8|0
1625126100000|2021-07-01 07:55:00|1881|1880|1882.8|1881.8|1882.8|1881.8|1880.8|1879.8|0
1625126400000|2021-07-01 08:00:00|1883|1882|1887.3|1886.3|1888|1887|1883|1882|0
1625126700000|2021-07-01 08:05:00|1887|1886|1885.3|1884.3|1887.8|1886.8|1885.3|1884.3|0
1625127000000|2021-07-01 08:10:00|1885.5|1884.5|1884|1883|1886.3|1885.3|1883.8|1882.8|0
1625127300000|2021-07-01 08:15:00|1884.3|1883.3|1881|1880|1886.3|1885.3|1880.8|1879.8|0
1625127600000|2021-07-01 08:20:00|1881.3|1880.3|1881.1|1880.1|1882.5|1881.5|1879.4|1878.4|3
1625127900000|2021-07-01 08:25:00|1881|1880|1883|1882|1883|1882|1881|1880|0
1625128200000|2021-07-01 08:30:00|1883.3|1882.3|1883.3|1882.3|1883.8|1882.8|1882.5|1881.5|0
1625128500000|2021-07-01 08:35:00|1883.5|1882.5|1884.8|1883.8|1885.5|1884.5|1883|1882|0
1625128800000|2021-07-01 08:40:00|1884.5|1883.5|1884|1883|1884.8|1883.8|1883.5|1882.5|0
1625129100000|2021-07-01 08:45:00|1884.3|1883.3|1883.8|1882.8|1884.5|1883.5|1882.8|1881.8|0
1625129400000|2021-07-01 08:50:00|1883.5|1882.5|1882.5|1881.5|1884|1883|1881.9|1880.9|0
1625129700000|2021-07-01 08:55:00|1882.8|1881.8|1882.8|1881.8|1883.3|1882.3|1882|1881|0
1625130000000|2021-07-01 09:00:00|1882.5|1881.5|1880.3|1879.3|1883|1882|1880|1879|0
1625130300000|2021-07-01 09:05:00|1880|1879|1879.8|1878.8|1880.3|1879.3|1879.5|1878.5|0
1625130600000|2021-07-01 09:10:00|1880|1879|1880.5|1879.5|1880.5|1879.5|1878.5|1877.5|0
1625130900000|2021-07-01 09:15:00|1880.4|1879.4|1879.3|1878.3|1880.4|1879.4|1878.8|1877.8|0
1625131200000|2021-07-01 09:20:00|1879|1878|1876.8|1875.8|1879|1878|1876.5|1875.5|0
1625131500000|2021-07-01 09:25:00|1877|1876|1879.8|1878.8|1880|1879|1877|1876|0
1625131800000|2021-07-01 09:30:00|1880|1879|1880.5|1879.5|1881|1880|1879.5|1878.5|0
1625132100000|2021-07-01 09:35:00|1881|1880|1879.8|1878.8|1882|1881|1879.8|1878.8|0
1625132400000|2021-07-01 09:40:00|1880|1879|1878|1877|1880.3|1879.3|1877.8|1876.8|0
1625132700000|2021-07-01 09:45:00|1877.5|1876.5|1876|1875|1878.3|1877.3|1876|1875|0
1625133000000|2021-07-01 09:50:00|1875.9|1874.9|1875.8|1874.8|1876|1875|1875|1874|0
1625133300000|2021-07-01 09:55:00|1875.5|1874.5|1876.8|1875.8|1877.3|1876.3|1875.5|1874.5|0
1625133600000|2021-07-01 10:00:00|1877|1876|1875.3|1874.3|1877.3|1876.3|1874|1873|0
1625133900000|2021-07-01 10:05:00|1875.5|1874.5|1876.5|1875.5|1876.8|1875.8|1875|1874|0
1625134200000|2021-07-01 10:10:00|1876.8|1875.8|1878.3|1877.3|1878.8|1877.8|1876.5|1875.5|0
1625134500000|2021-07-01 10:15:00|1878.1|1877.1|1876.5|1875.5|1878.3|1877.3|1876.3|1875.3|0
1625134800000|2021-07-01 10:20:00|1876.8|1875.8|1875|1874|1876.8|1875.8|1874.3|1873.3|0
1625135100000|2021-07-01 10:25:00|1874.8|1873.8|1875.3|1874.3|1875.8|1874.8|1874.4|1873.4|0
1625135400000|2021-07-01 10:30:00|1874.5|1873.5|1875.8|1874.8|1876|1875|1873.8|1872.8|0
1625135700000|2021-07-01 10:35:00|1876|1875|1875.3|1874.3|1876.5|1875.5|1875.3|1874.3|0
1625136000000|2021-07-01 10:40:00|1875|1874|1871|1870|1875|1874|1870.6|1869.6|0
1625136300000|2021-07-01 10:45:00|1870.8|1869.8|1873|1872|1873.3|1872.3|1870.8|1869.8|0
1625136600000|2021-07-01 10:50:00|1872.9|1871.9|1869.9|1868.9|1872.9|1871.9|1869.5|1868.5|0
1625136900000|2021-07-01 10:55:00|1869.8|1868.8|1870.3|1869.3|1870.8|1869.8|1869.3|1868.3|12
1625137200000|2021-07-01 11:00:00|1870.1|1869.1|1872.5|1871.5|1873.3|1872.3|1869.8|1868.8|2
1625137500000|2021-07-01 11:05:00|1872.8|1871.8|1872|1871|1873.5|1872.5|1871|1870|0
1625137800000|2021-07-01 11:10:00|1872.3|1871.3|1871.3|1870.3|1872.8|1871.8|1871|1870|0
1625138100000|2021-07-01 11:15:00|1871|1870|1873|1872|1873.8|1872.8|1871|1870|0
1625138400000|2021-07-01 11:20:00|1872.8|1871.8|1871.3|1870.3|1873|1872|1870.5|1869.5|0
1625138700000|2021-07-01 11:25:00|1871.5|1870.5|1873|1872|1873|1872|1871.5|1870.5|0
1625139000000|2021-07-01 11:30:00|1872.8|1871.8|1874.3|1873.3|1874.5|1873.5|1872|1871|0
1625139300000|2021-07-01 11:35:00|1874.5|1873.5|1874.5|1873.5|1875|1874|1874|1873|0
1625139600000|2021-07-01 11:40:00|1874.8|1873.8|1875|1874|1875.5|1874.5|1873.8|1872.8|0
1625139900000|2021-07-01 11:45:00|1875.3|1874.3|1875.8|1874.8|1875.8|1874.8|1875|1874|0
1625140200000|2021-07-01 11:50:00|1876|1875|1876.3|1875.3|1877.3|1876.3|1875.8|1874.8|0
1625140500000|2021-07-01 11:55:00|1876.6|1875.6|1878.1|1877.1|1878.1|1877.1|1876.3|1875.3|0
1625140800000|2021-07-01 12:00:00|1877.8|1876.8|1878.8|1877.8|1879.1|1878.1|1877.8|1876.8|0
1625141100000|2021-07-01 12:05:00|1878.6|1877.6|1879.3|1878.3|1879.3|1878.3|1878.3|1877.3|0
1625141400000|2021-07-01 12:10:00|1879.1|1878.1|1879.9|1878.9|1880.1|1879.1|1879.1|1878.1|0
1625141700000|2021-07-01 12:15:00|1879.8|1878.8|1881.4|1880.4|1881.6|1880.6|1878.6|1877.6|1
1625142000000|2021-07-01 12:20:00|1881.3|1880.3|1881.3|1880.3|1882.1|1881.1|1880.1|1879.1|0
1625142300000|2021-07-01 12:25:00|1881.1|1880.1|1882.1|1881.1|1882.3|1881.3|1881.1|1880.1|0
1625142600000|2021-07-01 12:30:00|1882.3|1881.3|1883.8|1882.8|1883.8|1882.8|1881.3|1880.3|0
1625142900000|2021-07-01 12:35:00|1883.6|1882.6|1883.8|1882.8|1885.6|1884.6|1883.6|1882.6|0
1625143200000|2021-07-01 12:40:00|1883.6|1882.6|1883.8|1882.8|1883.8|1882.8|1881.6|1880.6|0
1625143500000|2021-07-01 12:45:00|1884.1|1883.1|1881.6|1880.6|1884.1|1883.1|1880.8|1879.8|2
1625143800000|2021-07-01 12:50:00|1881.8|1880.8|1880.8|1879.8|1882.1|1881.1|1880.6|1879.6|0
1625144100000|2021-07-01 12:55:00|1880.6|1879.6|1881.6|1880.6|1881.6|1880.6|1880.1|1879.1|0
1625144400000|2021-07-01 13:00:00|1881.3|1880.3|1881.6|1880.6|1881.6|1880.6|1880.1|1879.1|0
1625144700000|2021-07-01 13:05:00|1881.8|1880.8|1882.3|1881.3|1883.1|1882.1|1881.6|1880.6|0
1625145000000|2021-07-01 13:10:00|1882.6|1881.6|1883.8|1882.8|1883.8|1882.8|1882.3|1881.3|0
1625145300000|2021-07-01 13:15:00|1883.6|1882.6|1883.3|1882.3|1884.1|1883.1|1882.8|1881.8|0
1625145600000|2021-07-01 13:20:00|1883.6|1882.6|1883.8|1882.8|1884.1|1883.1|1883.3|1882.3|0
1625145900000|2021-07-01 13:25:00|1883.6|1882.6|1882.8|1881.8|1883.8|1882.8|1882.6|1881.6|0
1625146200000|2021-07-01 13:30:00|1882.6|1881.6|1881.8|1880.8|1883.3|1882.3|1881.1|1880.1|0
1625146500000|2021-07-01 13:35:00|1881.6|1880.6|1881.1|1880.1|1882.8|1881.8|1880.1|1879.1|0
1625146800000|2021-07-01 13:40:00|1881.6|1880.6|1880.8|1879.8|1881.8|1880.8|1880.3|1879.3|0
1625147100000|2021-07-01 13:45:00|1881.1|1880.1|1881.3|1880.3|1882.3|1881.3|1880.6|1879.6|0
1625147400000|2021-07-01 13:50:00|1881.6|1880.6|1881.6|1880.6|1882.3|1881.3|1881.1|1880.1|0
1625147700000|2021-07-01 13:55:00|1881.8|1880.8|1882.3|1881.3|1883.3|1882.3|1881.8|1880.8|0
1625148000000|2021-07-01 14:00:00|1882.6|1881.6|1884.8|1883.8|1885.1|1884.1|1882.3|1881.3|0
1625148300000|2021-07-01 14:05:00|1885.1|1884.1|1885.3|1884.3|1885.6|1884.6|1883.8|1882.8|6
1625148600000|2021-07-01 14:10:00|1885.5|1884.5|1887.3|1886.3|1888|1887|1885.3|1884.3|1
1625148900000|2021-07-01 14:15:00|1887.5|1886.5|1886.8|1885.8|1887.8|1886.8|1885.5|1884.5|0
1625149200000|2021-07-01 14:20:00|1886.5|1885.5|1883.8|1882.8|1886.8|1885.8|1883.8|1882.8|0
1625149500000|2021-07-01 14:25:00|1883.5|1882.5|1883.3|1882.3|1883.5|1882.5|1882.8|1881.8|0
1625149800000|2021-07-01 14:30:00|1883.5|1882.5|1885|1884|1885|1884|1883|1882|0
1625150100000|2021-07-01 14:35:00|1884.8|1883.8|1886|1885|1886.3|1885.3|1884.3|1883.3|0
1625150400000|2021-07-01 14:40:00|1885.8|1884.8|1887.3|1886.3|1888|1887|1885.8|1884.8|0
1625150700000|2021-07-01 14:45:00|1887.5|1886.5|1887.5|1886.5|1889.5|1888.5|1887.3|1886.3|0
1625151000000|2021-07-01 14:50:00|1887.3|1886.3|1889.7|1888.7|1889.7|1888.7|1887|1886|37
1625209200000|2021-07-02 07:00:00|1893.3|1892.3|1890.4|1889.4|1895.3|1894.3|1855.7|1854.7|0
1625209500000|2021-07-02 07:05:00|1890.3|1889.3|1891.2|1890.2|1892.2|1891.2|1887.4|1886.4|0
1625209800000|2021-07-02 07:10:00|1891|1890|1887.9|1886.9|1891.4|1890.4|1886.2|1885.2|0
1625210100000|2021-07-02 07:15:00|1887.8|1886.8|1891|1890|1892|1891|1887.8|1886.8|0
1625210400000|2021-07-02 07:20:00|1891.3|1890.3|1889.3|1888.3|1891.8|1890.8|1888.3|1887.3|0
1625210700000|2021-07-02 07:25:00|1889.5|1888.5|1893.8|1892.8|1894|1893|1889.5|1888.5|0
1625211000000|2021-07-02 07:30:00|1893.5|1892.5|1892.2|1891.2|1895.5|1894.5|1892|1891|0
1625211300000|2021-07-02 07:35:00|1892.5|1891.5|1894|1893|1894.3|1893.3|1892.5|1891.5|0
1625211600000|2021-07-02 07:40:00|1894.1|1893.1|1892.3|1891.3|1895.3|1894.3|1891.9|1890.9|0
1625211900000|2021-07-02 07:45:00|1892.4|1891.4|1889.1|1888.1|1893|1892|1889.1|1888.1|0
1625212200000|2021-07-02 07:50:00|1889.3|1888.3|1889.4|1888.4|1890.9|1889.9|1887.9|1886.9|1
1625212500000|2021-07-02 07:55:00|1890|1889|1888.6|1887.6|1891|1890|1888.6|1887.6|1
1625212800000|2021-07-02 08:00:00|1888.9|1887.9|1888.1|1887.1|1889.4|1888.4|1887.4|1886.4|0
1625213100000|2021-07-02 08:05:00|1887.9|1886.9|1888.1|1887.1|1888.9|1887.9|1887.6|1886.6|0
1625213400000|2021-07-02 08:10:00|1887.9|1886.9|1885.1|1884.1|1888.1|1887.1|1885.1|1884.1|2
1625213700000|2021-07-02 08:15:00|1885.4|1884.4|1884.8|1883.8|1885.9|1884.9|1884.4|1883.4|0
1625214000000|2021-07-02 08:20:00|1884.6|1883.6|1888.6|1887.6|1888.9|1887.9|1884.6|1883.6|0
1625214300000|2021-07-02 08:25:00|1888.5|1887.5|1888.6|1887.6|1889.6|1888.6|1887.9|1886.9|0
1625214600000|2021-07-02 08:30:00|1888.4|1887.4|1887.4|1886.4|1888.6|1887.6|1886.9|1885.9|0
1625214900000|2021-07-02 08:35:00|1887.6|1886.6|1887.9|1886.9|1888.1|1887.1|1887.1|1886.1|0
1625215200000|2021-07-02 08:40:00|1888.1|1887.1|1887.9|1886.9|1888.1|1887.1|1887.4|1886.4|0
1625215500000|2021-07-02 08:45:00|1887.6|1886.6|1888.9|1887.9|1889.1|1888.1|1887.4|1886.4|0
1625215800000|2021-07-02 08:50:00|1888.6|1887.6|1889.6|1888.6|1890.9|1889.9|1888.6|1887.6|0
1625216100000|2021-07-02 08:55:00|1889.4|1888.4|1888.9|1887.9|1889.4|1888.4|1888.1|1887.1|0
1625216400000|2021-07-02 09:00:00|1888.6|1887.6|1888.4|1887.4|1889.8|1888.8|1888.1|1887.1|1
1625216700000|2021-07-02 09:05:00|1888.6|1887.6|1889.6|1888.6|1889.6|1888.6|1887.9|1886.9|0
1625217000000|2021-07-02 09:10:00|1889.9|1888.9|1888.6|1887.6|1889.9|1888.9|1888.4|1887.4|0
1625217300000|2021-07-02 09:15:00|1888.4|1887.4|1889.4|1888.4|1889.4|1888.4|1888.4|1887.4|0
1625217600000|2021-07-02 09:20:00|1889.1|1888.1|1886.4|1885.4|1889.9|1888.9|1886.1|1885.1|0
1625217900000|2021-07-02 09:25:00|1886.6|1885.6|1885.9|1884.9|1886.9|1885.9|1885.4|1884.4|0
1625218200000|2021-07-02 09:30:00|1886.1|1885.1|1885.6|1884.6|1886.4|1885.4|1884.9|1883.9|0
1625218500000|2021-07-02 09:35:00|1885.9|1884.9|1885.4|1884.4|1885.9|1884.9|1884.9|1883.9|0
1625218800000|2021-07-02 09:40:00|1885.6|1884.6|1885.9|1884.9|1886.1|1885.1|1885.4|1884.4|0
1625219100000|2021-07-02 09:45:00|1885.6|1884.6|1887.6|1886.6|1887.6|1886.6|1885.6|1884.6|0
1625219400000|2021-07-02 09:50:00|1887.9|1886.9|1887.6|1886.6|1887.9|1886.9|1886.9|1885.9|0
1625219700000|2021-07-02 09:55:00|1887.9|1886.9|1887.1|1886.1|1888.1|1887.1|1887.1|1886.1|0
1625220000000|2021-07-02 10:00:00|1887.4|1886.4|1887.4|1886.4|1887.6|1886.6|1886.4|1885.4|0
1625220300000|2021-07-02 10:05:00|1887.1|1886.1|1887.9|1886.9|1888.1|1887.1|1886.9|1885.9|0
1625220600000|2021-07-02 10:10:00|1887.6|1886.6|1887.6|1886.6|1888.4|1887.4|1887.6|1886.6|0
1625220900000|2021-07-02 10:15:00|1887.9|1886.9|1886.4|1885.4|1887.9|1886.9|1886.1|1885.1|0
1625221200000|2021-07-02 10:20:00|1886.1|1885.1|1885.9|1884.9|1886.1|1885.1|1885.4|1884.4|0
1625221500000|2021-07-02 10:25:00|1885.6|1884.6|1885.6|1884.6|1885.9|1884.9|1885.1|1884.1|0
1625221800000|2021-07-02 10:30:00|1885.9|1884.9|1884.1|1883.1|1885.9|1884.9|1884.1|1883.1|0
1625222100000|2021-07-02 10:35:00|1883.9|1882.9|1885.9|1884.9|1885.9|1884.9|1883.9|1882.9|0
1625222400000|2021-07-02 10:40:00|1886.1|1885.1|1886.9|1885.9|1886.9|1885.9|1885.9|1884.9|0
1625222700000|2021-07-02 10:45:00|1886.6|1885.6|1885.9|1884.9|1886.6|1885.6|1885.6|1884.6|0
1625223000000|2021-07-02 10:50:00|1886.1|1885.1|1887.1|1886.1|1887.1|1886.1|1885.9|1884.9|0
1625223300000|2021-07-02 10:55:00|1887.4|1886.4|1887.9|1886.9|1888.1|1887.1|1886.1|1885.1|0
1625223600000|2021-07-02 11:00:00|1887.6|1886.6|1887.6|1886.6|1888.4|1887.4|1887.4|1886.4|0
1625223900000|2021-07-02 11:05:00|1887.9|1886.9|1887.9|1886.9|1888.4|1887.4|1887.6|1886.6|0
1625224200000|2021-07-02 11:10:00|1888.1|1887.1|1888.6|1887.6|1888.6|1887.6|1887.9|1886.9|0
1625224500000|2021-07-02 11:15:00|1888.9|1887.9|1887.1|1886.1|1888.9|1887.9|1886.4|1885.4|0
1625224800000|2021-07-02 11:20:00|1886.9|1885.9|1887.1|1886.1|1887.4|1886.4|1886.9|1885.9|0
1625225100000|2021-07-02 11:25:00|1886.9|1885.9|1886.1|1885.1|1886.9|1885.9|1885.6|1884.6|0
1625225400000|2021-07-02 11:30:00|1885.9|1884.9|1886.4|1885.4|1886.4|1885.4|1885.6|1884.6|0
1625225700000|2021-07-02 11:35:00|1886.1|1885.1|1885.9|1884.9|1886.1|1885.1|1885.6|1884.6|0
1625226000000|2021-07-02 11:40:00|1885.6|1884.6|1886.1|1885.1|1886.4|1885.4|1885.6|1884.6|0
1625226300000|2021-07-02 11:45:00|1886.4|1885.4|1886.9|1885.9|1887.1|1886.1|1886.1|1885.1|0
1625226600000|2021-07-02 11:50:00|1887.1|1886.1|1886.1|1885.1|1887.6|1886.6|1886.1|1885.1|0
1625226900000|2021-07-02 11:55:00|1886.4|1885.4|1885.9|1884.9|1886.4|1885.4|1885.2|1884.2|0
1625227200000|2021-07-02 12:00:00|1886.4|1885.4|1885.9|1884.9|1886.4|1885.4|1885.7|1884.7|0
1625227500000|2021-07-02 12:05:00|1885.7|1884.7|1885.2|1884.2|1885.7|1884.7|1884.9|1883.9|0
1625227800000|2021-07-02 12:10:00|1885.4|1884.4|1885.2|1884.2|1885.8|1884.8|1884.9|1883.9|0
1625228100000|2021-07-02 12:15:00|1885.4|1884.4|1885.2|1884.2|1885.7|1884.7|1885.2|1884.2|0
1625228400000|2021-07-02 12:20:00|1884.9|1883.9|1885.4|1884.4|1885.4|1884.4|1884.4|1883.4|0
1625228700000|2021-07-02 12:25:00|1885.7|1884.7|1885.4|1884.4|1885.9|1884.9|1885.4|1884.4|1
1625229000000|2021-07-02 12:30:00|1885.7|1884.7|1886.2|1885.2|1886.2|1885.2|1885.2|1884.2|0
1625229300000|2021-07-02 12:35:00|1886.4|1885.4|1885.4|1884.4|1886.7|1885.7|1885.4|1884.4|0
1625229600000|2021-07-02 12:40:00|1885.2|1884.2|1885.4|1884.4|1886.2|1885.2|1885.2|1884.2|0
1625229900000|2021-07-02 12:45:00|1885.2|1884.2|1885.4|1884.4|1885.7|1884.7|1884.7|1883.7|0
1625230200000|2021-07-02 12:50:00|1885.7|1884.7|1886.2|1885.2|1886.7|1885.7|1885.4|1884.4|0
1625230500000|2021-07-02 12:55:00|1886.4|1885.4|1884.9|1883.9|1886.7|1885.7|1884.4|1883.4|0
1625230800000|2021-07-02 13:00:00|1885.2|1884.2|1883.9|1882.9|1885.7|1884.7|1883.7|1882.7|0
1625231100000|2021-07-02 13:05:00|1883.7|1882.7|1883.9|1882.9|1884.2|1883.2|1883.7|1882.7|0
1625231400000|2021-07-02 13:10:00|1883.7|1882.7|1883.4|1882.4|1883.9|1882.9|1882.9|1881.9|0
1625231700000|2021-07-02 13:15:00|1883.2|1882.2|1882.2|1881.2|1883.2|1882.2|1881.9|1880.9|0
1625232000000|2021-07-02 13:20:00|1882.4|1881.4|1882.4|1881.4|1882.4|1881.4|1881.7|1880.7|0
1625232300000|2021-07-02 13:25:00|1882.2|1881.2|1882.9|1881.9|1882.9|1881.9|1882.2|1881.2|0
1625232600000|2021-07-02 13:30:00|1883.2|1882.2|1882.4|1881.4|1883.7|1882.7|1882.2|1881.2|0
1625232900000|2021-07-02 13:35:00|1882.2|1881.2|1882.4|1881.4|1883.7|1882.7|1882.2|1881.2|0
1625233200000|2021-07-02 13:40:00|1882.7|1881.7|1881.7|1880.7|1883.7|1882.7|1881.2|1880.2|0
1625233500000|2021-07-02 13:45:00|1881.9|1880.9|1881.4|1880.4|1882.7|1881.7|1881.2|1880.2|0
1625233800000|2021-07-02 13:50:00|1881.2|1880.2|1882.7|1881.7|1882.9|1881.9|1880.7|1879.7|0
1625234100000|2021-07-02 13:55:00|1882.4|1881.4|1883.2|1882.2|1883.7|1882.7|1882.2|1881.2|0
1625234400000|2021-07-02 14:00:00|1882.9|1881.9|1883.7|1882.7|1884.4|1883.4|1882.9|1881.9|0
1625234700000|2021-07-02 14:05:00|1883.4|1882.4|1882.7|1881.7|1883.7|1882.7|1882.4|1881.4|0
1625235000000|2021-07-02 14:10:00|1882.5|1881.5|1881.2|1880.2|1882.7|1881.7|1881.2|1880.2|0
1625235300000|2021-07-02 14:15:00|1881|1880|1880.2|1879.2|1881.2|1880.2|1879.5|1878.5|0
1625235600000|2021-07-02 14:20:00|1880.7|1879.7|1879.5|1878.5|1880.7|1879.7|1879.2|1878.2|0
1625235900000|2021-07-02 14:25:00|1879.7|1878.7|1881|1880|1881.2|1880.2|1879.5|1878.5|0
1625236200000|2021-07-02 14:30:00|1880.7|1879.7|1881|1880|1881|1880|1880|1879|0
1625236500000|2021-07-02 14:35:00|1881.2|1880.2|1881.5|1880.5|1881.5|1880.5|1881|1880|0
1625236800000|2021-07-02 14:40:00|1881.2|1880.2|1880.8|1879.8|1881.5|1880.5|1880.7|1879.7|0
1625237100000|2021-07-02 14:45:00|1880.7|1879.7|1880.7|1879.7|1881|1880|1880.6|1879.6|0
1625237400000|2021-07-02 14:50:00|1881|1880|1881.8|1880.8|1882.7|1881.7|1880.8|1879.8|32
1625468400000|2021-07-05 07:00:00|1880.7|1879.7|1883.2|1882.2|1885.7|1884.7|1880.7|1879.7|0
1625468700000|2021-07-05 07:05:00|1883|1882|1880.3|1879.3|1883|1882|1876.7|1875.7|0
1625469000000|2021-07-05 07:10:00|1880.5|1879.5|1881|1880|1882.3|1881.3|1880.2|1879.2|0
1625469300000|2021-07-05 07:15:00|1880.7|1879.7|1881.5|1880.5|1884|1883|1880.2|1879.2|0
1625469600000|2021-07-05 07:20:00|1881.2|1880.2|1879|1878|1881.2|1880.2|1878.7|1877.7|0
1625469900000|2021-07-05 07:25:00|1878.7|1877.7|1880.2|1879.2|1880.2|1879.2|1877|1876|0
1625470200000|2021-07-05 07:30:00|1880|1879|1880.2|1879.2|1882|1881|1879.7|1878.7|0
1625470500000|2021-07-05 07:35:00|1880|1879|1879.2|1878.2|1880|1879|1878|1877|0
1625470800000|2021-07-05 07:40:00|1878.9|1877.9|1880.7|1879.7|1881.4|1880.4|1878.7|1877.7|0
1625471100000|2021-07-05 07:45:00|1880.4|1879.4|1880.9|1879.9|1880.9|1879.9|1879.7|1878.7|0
1625471400000|2021-07-05 07:50:00|1880.7|1879.7|1881.2|1880.2|1881.2|1880.2|1880.4|1879.4|0
1625471700000|2021-07-05 07:55:00|1881.4|1880.4|1880.2|1879.2|1881.7|1880.7|1879.9|1878.9|0
1625472000000|2021-07-05 08:00:00|1879.9|1878.9|1878.4|1877.4|1880.2|1879.2|1877.9|1876.9|0
1625472300000|2021-07-05 08:05:00|1878.2|1877.2|1877.7|1876.7|1878.9|1877.9|1877.4|1876.4|0
1625472600000|2021-07-05 08:10:00|1877.4|1876.4|1878.7|1877.7|1878.9|1877.9|1877.4|1876.4|0
1625472900000|2021-07-05 08:15:00|1878.9|1877.9|1878.4|1877.4|1879.2|1878.2|1877.7|1876.7|0
1625473200000|2021-07-05 08:20:00|1878.7|1877.7|1879.7|1878.7|1880.2|1879.2|1877.9|1876.9|0
1625473500000|2021-07-05 08:25:00|1879.9|1878.9|1880.7|1879.7|1880.7|1879.7|1879.9|1878.9|0
1625473800000|2021-07-05 08:30:00|1880.9|1879.9|1880.7|1879.7|1881.9|1880.9|1880.7|1879.7|0
1625474100000|2021-07-05 08:35:00|1880.9|1879.9|1882.4|1881.4|1882.4|1881.4|1880.9|1879.9|0
1625474400000|2021-07-05 08:40:00|1882.2|1881.2|1883.2|1882.2|1883.2|1882.2|1882.2|1881.2|0
1625474700000|2021-07-05 08:45:00|1882.9|1881.9|1882.4|1881.4|1882.9|1881.9|1881.9|1880.9|0
1625475000000|2021-07-05 08:50:00|1882.2|1881.2|1882.4|1881.4|1882.9|1881.9|1881.7|1880.7|0
1625475300000|2021-07-05 08:55:00|1882.2|1881.2|1880.4|1879.4|1882.2|1881.2|1880.2|1879.2|0
1625475600000|2021-07-05 09:00:00|1880.7|1879.7|1880.7|1879.7|1881.4|1880.4|1880.4|1879.4|0
1625475900000|2021-07-05 09:05:00|1880.4|1879.4|1880.4|1879.4|1880.9|1879.9|1880.2|1879.2|0
1625476200000|2021-07-05 09:10:00|1880.7|1879.7|1881.7|1880.7|1881.9|1880.9|1880.4|1879.4|0
1625476500000|2021-07-05 09:15:00|1881.4|1880.4|1882.4|1881.4|1882.4|1881.4|1880.9|1879.9|0
1625476800000|2021-07-05 09:20:00|1882.7|1881.7|1883.4|1882.4|1883.4|1882.4|1882.7|1881.7|0
1625477100000|2021-07-05 09:25:00|1883.3|1882.3|1882.7|1881.7|1883.4|1882.4|1882.4|1881.4|0
1625477400000|2021-07-05 09:30:00|1882.4|1881.4|1883|1882|1883|1882|1882.4|1881.4|0
1625477700000|2021-07-05 09:35:00|1883.2|1882.2|1883.2|1882.2|1883.3|1882.3|1882.9|1881.9|0
1625478000000|2021-07-05 09:40:00|1883|1882|1883.7|1882.7|1883.9|1882.9|1883|1882|0
1625478300000|2021-07-05 09:45:00|1883.2|1882.2|1883|1882|1884.4|1883.4|1882.9|1881.9|0
1625478600000|2021-07-05 09:50:00|1882.9|1881.9|1883.8|1882.8|1883.8|1882.8|1882.4|1881.4|7
1625478900000|2021-07-05 09:55:00|1883.7|1882.7|1884.2|1883.2|1884.4|1883.4|1883.7|1882.7|0
1625479200000|2021-07-05 10:00:00|1884.4|1883.4|1885.4|1884.4|1885.4|1884.4|1884.4|1883.4|0
1625479500000|2021-07-05 10:05:00|1885.2|1884.2|1885.9|1884.9|1886.2|1885.2|1885.2|1884.2|0
1625479800000|2021-07-05 10:10:00|1886.2|1885.2|1885.9|1884.9|1886.2|1885.2|1885.7|1884.7|0
1625480100000|2021-07-05 10:15:00|1885.4|1884.4|1884.4|1883.4|1885.7|1884.7|1884.2|1883.2|0
1625480400000|2021-07-05 10:20:00|1883.9|1882.9|1883.9|1882.9|1884.2|1883.2|1883.7|1882.7|0
1625480700000|2021-07-05 10:25:00|1883.7|1882.7|1884.4|1883.4|1884.4|1883.4|1883.7|1882.7|0
1625481000000|2021-07-05 10:30:00|1884.2|1883.2|1884.4|1883.4|1885.4|1884.4|1884.2|1883.2|0
1625481300000|2021-07-05 10:35:00|1884.7|1883.7|1884.7|1883.7|1884.9|1883.9|1884.4|1883.4|0
1625481600000|2021-07-05 10:40:00|1884.9|1883.9|1883.9|1882.9|1884.9|1883.9|1883.9|1882.9|0
1625481900000|2021-07-05 10:45:00|1883.7|1882.7|1882.9|1881.9|1883.7|1882.7|1882.7|1881.7|0
1625482200000|2021-07-05 10:50:00|1883.2|1882.2|1882.7|1881.7|1883.2|1882.2|1882.7|1881.7|0
1625482500000|2021-07-05 10:55:00|1882.9|1881.9|1882.9|1881.9|1883.7|1882.7|1882.7|1881.7|0
1625482800000|2021-07-05 11:00:00|1883.2|1882.2|1883.2|1882.2|1883.7|1882.7|1882.9|1881.9|0
1625483100000|2021-07-05 11:05:00|1883.4|1882.4|1885.7|1884.7|1885.7|1884.7|1883.4|1882.4|0
1625483400000|2021-07-05 11:10:00|1885.4|1884.4|1885.7|1884.7|1886.4|1885.4|1885.2|1884.2|0
1625483700000|2021-07-05 11:15:00|1885.4|1884.4|1884.7|1883.7|1885.4|1884.4|1884.4|1883.4|0
1625484000000|2021-07-05 11:20:00|1884.9|1883.9|1885.7|1884.7|1885.9|1884.9|1884.4|1883.4|0
1625484300000|2021-07-05 11:25:00|1885.4|1884.4|1885.9|1884.9|1885.9|1884.9|1885.4|1884.4|0
1625484600000|2021-07-05 11:30:00|1886.2|1885.2|1887.7|1886.7|1887.7|1886.7|1886.2|1885.2|0
1625484900000|2021-07-05 11:35:00|1887.9|1886.9|1886.7|1885.7|1887.9|1886.9|1886.7|1885.7|0
1625485200000|2021-07-05 11:40:00|1886.6|1885.6|1886.9|1885.9|1887.4|1886.4|1886.6|1885.6|0
1625485500000|2021-07-05 11:45:00|1886.6|1885.6|1886.6|1885.6|1887.1|1886.1|1886.6|1885.6|0
1625485800000|2021-07-05 11:50:00|1886.9|1885.9|1887.4|1886.4|1888.1|1887.1|1886.6|1885.6|0
1625486100000|2021-07-05 11:55:00|1887.1|1886.1|1887.6|1886.6|1888.1|1887.1|1886.9|1885.9|0
1625486400000|2021-07-05 12:00:00|1887.9|1886.9|1887.4|1886.4|1887.9|1886.9|1886.9|1885.9|0
1625486700000|2021-07-05 12:05:00|1887.1|1886.1|1887.4|1886.4|1887.6|1886.6|1885.8|1884.8|2
1625487000000|2021-07-05 12:10:00|1887.1|1886.1|1886.4|1885.4|1887.1|1886.1|1885.9|1884.9|0
1625487300000|2021-07-05 12:15:00|1886.6|1885.6|1886.6|1885.6|1887.4|1886.4|1886.6|1885.6|0
1625487600000|2021-07-05 12:20:00|1886.4|1885.4|1886.9|1885.9|1886.9|1885.9|1886.1|1885.1|0
1625487900000|2021-07-05 12:25:00|1887.1|1886.1|1886.6|1885.6|1887.1|1886.1|1886.6|1885.6|0
1625488200000|2021-07-05 12:30:00|1886.9|1885.9|1887.4|1886.4|1887.4|1886.4|1886.6|1885.6|0
1625488500000|2021-07-05 12:35:00|1887.6|1886.6|1888.1|1887.1|1888.4|1887.4|1887.4|1886.4|0
1625488800000|2021-07-05 12:40:00|1888.4|1887.4|1888.9|1887.9|1888.9|1887.9|1887.6|1886.6|0
1625489100000|2021-07-05 12:45:00|1889.1|1888.1|1889.6|1888.6|1889.6|1888.6|1888.6|1887.6|1
1625489400000|2021-07-05 12:50:00|1889.4|1888.4|1890.4|1889.4|1890.4|1889.4|1889.1|1888.1|0
1625489700000|2021-07-05 12:55:00|1890.6|1889.6|1891.6|1890.6|1891.6|1890.6|1890.4|1889.4|0
1625490000000|2021-07-05 13:00:00|1891.4|1890.4|1890.9|1889.9|1891.4|1890.4|1890.6|1889.6|0
1625490300000|2021-07-05 13:05:00|1891.1|1890.1|1890.1|1889.1|1891.1|1890.1|1889.4|1888.4|0
1625490600000|2021-07-05 13:10:00|1889.9|1888.9|1889.1|1888.1|1890.1|1889.1|1889.1|1888.1|0
1625490900000|2021-07-05 13:15:00|1889.4|1888.4|1889.1|1888.1|1889.4|1888.4|1887.9|1886.9|0
1625491200000|2021-07-05 13:20:00|1889.4|1888.4|1889.6|1888.6|1890.1|1889.1|1889.4|1888.4|0
1625491500000|2021-07-05 13:25:00|1889.9|1888.9|1890.4|1889.4|1890.6|1889.6|1889.4|1888.4|0
1625491800000|2021-07-05 13:30:00|1890.6|1889.6|1888.9|1887.9|1890.6|1889.6|1888.9|1887.9|0
1625492100000|2021-07-05 13:35:00|1889.1|1888.1|1888.1|1887.1|1889.1|1888.1|1887.9|1886.9|0
1625492400000|2021-07-05 13:40:00|1887.9|1886.9|1887.4|1886.4|1888.6|1887.6|1887.4|1886.4|0
1625492700000|2021-07-05 13:45:00|1887.6|1886.6|1886.1|1885.1|1887.6|1886.6|1885.4|1884.4|0
1625493000000|2021-07-05 13:50:00|1885.9|1884.9|1885.9|1884.9|1886.4|1885.4|1885.6|1884.6|0
1625493300000|2021-07-05 13:55:00|1886.1|1885.1|1884.9|1883.9|1886.1|1885.1|1884.1|1883.1|0
1625493600000|2021-07-05 14:00:00|1885.1|1884.1|1884.6|1883.6|1885.4|1884.4|1884.1|1883.1|0
1625493900000|2021-07-05 14:05:00|1884.9|1883.9|1884.9|1883.9|1885.8|1884.8|1884.4|1883.4|1
1625494200000|2021-07-05 14:10:00|1884.7|1883.7|1884.7|1883.7|1885.2|1884.2|1884.2|1883.2|0
1625494500000|2021-07-05 14:15:00|1884.5|1883.5|1885.7|1884.7|1885.7|1884.7|1882.9|1881.9|13
1625494800000|2021-07-05 14:20:00|1885.5|1884.5|1886|1885|1886|1885|1885.4|1884.4|0
1625495100000|2021-07-05 14:25:00|1885.7|1884.7|1886|1885|1886.5|1885.5|1885.4|1884.4|0
1625495400000|2021-07-05 14:30:00|1886.2|1885.2|1885.5|1884.5|1886.7|1885.7|1885.5|1884.5|0
1625495700000|2021-07-05 14:35:00|1885.7|1884.7|1885.5|1884.5|1885.7|1884.7|1885.2|1884.2|0
1625496000000|2021-07-05 14:40:00|1885.2|1884.2|1886|1885|1886|1885|1885.2|1884.2|0
1625496300000|2021-07-05 14:45:00|1885.7|1884.7|1885.7|1884.7|1886|1885|1885.5|1884.5|0
1625496600000|2021-07-05 14:50:00|1886|1885|1885.6|1884.6|1887|1886|1885.5|1884.5|13
1625555400000|2021-07-06 07:10:00|1893|1892|1894.9|1893.9|1895.1|1894.1|1893|1892|0
1625555700000|2021-07-06 07:15:00|1894.7|1893.7|1891.9|1890.9|1895.9|1894.9|1891.5|1890.5|0
1625556000000|2021-07-06 07:20:00|1892.2|1891.2|1889.2|1888.2|1892.2|1891.2|1889.2|1888.2|0
1625556300000|2021-07-06 07:25:00|1889.1|1888.1|1893|1892|1893.2|1892.2|1888.4|1887.4|0
1625556600000|2021-07-06 07:30:00|1893.2|1892.2|1892|1891|1893.7|1892.7|1892|1891|0
1625556900000|2021-07-06 07:35:00|1891.7|1890.7|1892.1|1891.1|1893|1892|1891.4|1890.4|0
1625557200000|2021-07-06 07:40:00|1891.9|1890.9|1889.5|1888.5|1891.9|1890.9|1889.5|1888.5|0
1625557500000|2021-07-06 07:45:00|1890|1889|1891.9|1890.9|1892.1|1891.1|1890|1889|4
1625557800000|2021-07-06 07:50:00|1892|1891|1893|1892|1893.2|1892.2|1892|1891|0
1625558100000|2021-07-06 07:55:00|1892.9|1891.9|1891.2|1890.2|1893|1892|1891.2|1890.2|0
1625558400000|2021-07-06 08:00:00|1891|1890|1892.2|1891.2|1892.2|1891.2|1890|1889|0
1625558700000|2021-07-06 08:05:00|1892.5|1891.5|1893.5|1892.5|1893.5|1892.5|1892.2|1891.2|0
1625559000000|2021-07-06 08:10:00|1893.2|1892.2|1890.7|1889.7|1893.2|1892.2|1890|1889|0
1625559300000|2021-07-06 08:15:00|1890.6|1889.6|1891|1890|1891.7|1890.7|1890|1889|0
1625559600000|2021-07-06 08:20:00|1890.7|1889.7|1892|1891|1892.5|1891.5|1890.7|1889.7|0
1625559900000|2021-07-06 08:25:00|1892.1|1891.1|1893|1892|1893.2|1892.2|1891.7|1890.7|0
1625560200000|2021-07-06 08:30:00|1892.9|1891.9|1891|1890|1892.9|1891.9|1891|1890|0
1625560500000|2021-07-06 08:35:00|1890.7|1889.7|1891.5|1890.5|1891.7|1890.7|1890.4|1889.4|5
1625560800000|2021-07-06 08:40:00|1891.4|1890.4|1892.1|1891.1|1892.1|1891.1|1891.2|1890.2|0
1625561100000|2021-07-06 08:45:00|1892|1891|1893|1892|1893|1892|1891.4|1890.4|0
1625561400000|2021-07-06 08:50:00|1892.9|1891.9|1894|1893|1894|1893|1892.9|1891.9|0
1625561700000|2021-07-06 08:55:00|1894.2|1893.2|1895.2|1894.2|1895.5|1894.5|1894|1893|0
1625562000000|2021-07-06 09:00:00|1895.5|1894.5|1895.1|1894.1|1895.5|1894.5|1894.2|1893.2|0
1625562300000|2021-07-06 09:05:00|1895|1894|1895|1894|1895.5|1894.5|1894.4|1893.4|0
1625562600000|2021-07-06 09:10:00|1894.7|1893.7|1894.7|1893.7|1895.1|1894.1|1894.4|1893.4|0
1625562900000|2021-07-06 09:15:00|1894.5|1893.5|1896|1895|1896.6|1895.6|1894.5|1893.5|0
1625563200000|2021-07-06 09:20:00|1895.9|1894.9|1896|1895|1897|1896|1895.9|1894.9|0
1625563500000|2021-07-06 09:25:00|1896.2|1895.2|1895.1|1894.1|1897|1896|1895.1|1894.1|0
1625563800000|2021-07-06 09:30:00|1895|1894|1895.2|1894.2|1895.5|1894.5|1894.5|1893.5|0
1625564100000|2021-07-06 09:35:00|1895.5|1894.5|1897.4|1896.4|1897.7|1896.7|1895.2|1894.2|0
1625564400000|2021-07-06 09:40:00|1897.5|1896.5|1899.7|1898.7|1899.7|1898.7|1897.5|1896.5|0
1625564700000|2021-07-06 09:45:00|1899.6|1898.6|1900.5|1899.5|1901.7|1900.7|1899.2|1898.2|0
1625565000000|2021-07-06 09:50:00|1900.7|1899.7|1900|1899|1901.7|1900.7|1900|1899|0
1625565300000|2021-07-06 09:55:00|1899.7|1898.7|1900.5|1899.5|1900.7|1899.7|1899.5|1898.5|0
1625565600000|2021-07-06 10:00:00|1900.4|1899.4|1901.2|1900.2|1901.2|1900.2|1899.7|1898.7|0
1625565900000|2021-07-06 10:05:00|1901.5|1900.5|1902.5|1901.5|1902.5|1901.5|1900.7|1899.7|1
1625566200000|2021-07-06 10:10:00|1902.7|1901.7|1905.7|1904.7|1905.7|1904.7|1902.7|1901.7|0
1625566500000|2021-07-06 10:15:00|1905.6|1904.6|1904.2|1903.2|1905.6|1904.6|1903.4|1902.4|0
1625566800000|2021-07-06 10:20:00|1904.5|1903.5|1904.2|1903.2|1904.5|1903.5|1903.7|1902.7|0
1625567100000|2021-07-06 10:25:00|1904.5|1903.5|1904.5|1903.5|1904.7|1903.7|1904.2|1903.2|0
1625567400000|2021-07-06 10:30:00|1904.7|1903.7|1904.1|1903.1|1905|1904|1904|1903|0
1625567700000|2021-07-06 10:35:00|1904|1903|1903|1902|1904.2|1903.2|1902.7|1901.7|0
1625568000000|2021-07-06 10:40:00|1902.7|1901.7|1903.7|1902.7|1903.7|1902.7|1902.5|1901.5|0
1625568300000|2021-07-06 10:45:00|1903.5|1902.5|1903.7|1902.7|1903.7|1902.7|1902.4|1901.4|0
1625568600000|2021-07-06 10:50:00|1903.4|1902.4|1903.4|1902.4|1903.9|1902.9|1903.2|1902.2|0
1625568900000|2021-07-06 10:55:00|1903.2|1902.2|1903.2|1902.2|1903.2|1902.2|1902.3|1901.3|0
1625569200000|2021-07-06 11:00:00|1903|1902|1903.4|1902.4|1903.4|1902.4|1902.9|1901.9|0
1625569500000|2021-07-06 11:05:00|1903.7|1902.7|1903.2|1902.2|1903.7|1902.7|1902.7|1901.7|0
1625569800000|2021-07-06 11:10:00|1902.9|1901.9|1903|1902|1903.4|1902.4|1902.9|1901.9|0
1625570100000|2021-07-06 11:15:00|1903.2|1902.2|1903.8|1902.8|1903.9|1902.9|1902.9|1901.9|0
1625570400000|2021-07-06 11:20:00|1903.7|1902.7|1904.7|1903.7|1904.9|1903.9|1903.7|1902.7|0
1625570700000|2021-07-06 11:25:00|1904.5|1903.5|1905.9|1904.9|1906.2|1905.2|1904.2|1903.2|0
1625571000000|2021-07-06 11:30:00|1905.4|1904.4|1905.7|1904.7|1905.9|1904.9|1905.3|1904.3|0
1625571300000|2021-07-06 11:35:00|1906|1905|1905.4|1904.4|1906.2|1905.2|1904.9|1903.9|0
1625571600000|2021-07-06 11:40:00|1905.6|1904.6|1905.5|1904.5|1906.8|1905.8|1904.6|1903.6|9
1625571900000|2021-07-06 11:45:00|1905.8|1904.8|1905.4|1904.4|1906.1|1905.1|1905.4|1904.4|0
1625572200000|2021-07-06 11:50:00|1905.3|1904.3|1905.4|1904.4|1905.5|1904.5|1904.6|1903.6|0
1625572500000|2021-07-06 11:55:00|1905.3|1904.3|1905.4|1904.4|1905.5|1904.5|1905.3|1904.3|0
1625572800000|2021-07-06 12:00:00|1905.5|1904.5|1905.5|1904.5|1905.5|1904.5|1905.4|1904.4|0
1625573100000|2021-07-06 12:05:00|1905.6|1904.6|1906|1905|1906|1905|1905.5|1904.5|0
1625573400000|2021-07-06 12:10:00|1906.1|1905.1|1906.3|1905.3|1906.5|1905.5|1905.6|1904.6|3
1625573700000|2021-07-06 12:15:00|1906.5|1905.5|1905.5|1904.5|1906.5|1905.5|1905.5|1904.5|0
1625574000000|2021-07-06 12:20:00|1905.4|1904.4|1905.5|1904.5|1905.8|1904.8|1904|1903|0
1625574300000|2021-07-06 12:25:00|1905.8|1904.8|1905.8|1904.8|1906.1|1905.1|1905.5|1904.5|0
1625574600000|2021-07-06 12:30:00|1906|1905|1906.3|1905.3|1906.3|1905.3|1905.5|1904.5|0
1625574900000|2021-07-06 12:35:00|1906.5|1905.5|1907.3|1906.3|1907.3|1906.3|1906.5|1905.5|0
1625575200000|2021-07-06 12:40:00|1907|1906|1907|1906|1907|1906|1906.3|1905.3|0
1625575500000|2021-07-06 12:45:00|1906.9|1905.9|1907.8|1906.8|1907.8|1906.8|1906.9|1905.9|0
1625575800000|2021-07-06 12:50:00|1907.6|1906.6|1907.3|1906.3|1907.8|1906.8|1906.9|1905.9|0
1625576100000|2021-07-06 12:55:00|1907.6|1906.6|1908.5|1907.5|1908.8|1907.8|1907.3|1906.3|0
1625576400000|2021-07-06 13:00:00|1908.8|1907.8|1909.4|1908.4|1909.5|1908.5|1908.5|1907.5|0
1625576700000|2021-07-06 13:05:00|1909.1|1908.1|1909.9|1908.9|1910.6|1909.6|1909|1908|2
1625577000000|2021-07-06 13:10:00|1910.1|1909.1|1912.1|1911.1|1912.1|1911.1|1909.6|1908.6|0
1625577300000|2021-07-06 13:15:00|1911.9|1910.9|1912.1|1911.1|1912.1|1911.1|1910.6|1909.6|0
1625577600000|2021-07-06 13:20:00|1911.6|1910.6|1911.4|1910.4|1911.6|1910.6|1910.4|1909.4|0
1625577900000|2021-07-06 13:25:00|1911.6|1910.6|1911.1|1910.1|1912.4|1911.4|1910.9|1909.9|0
1625578200000|2021-07-06 13:30:00|1910.9|1909.9|1910.4|1909.4|1911.9|1910.9|1909.6|1908.6|1
1625578500000|2021-07-06 13:35:00|1910.5|1909.5|1908.6|1907.6|1911.6|1910.6|1908.6|1907.6|0
1625578800000|2021-07-06 13:40:00|1908.9|1907.9|1909.6|1908.6|1910.1|1909.1|1908.3|1907.3|0
1625579100000|2021-07-06 13:45:00|1909.8|1908.8|1911.9|1910.9|1912.4|1911.4|1909.8|1908.8|0
1625579400000|2021-07-06 13:50:00|1911.6|1910.6|1908.9|1907.9|1911.9|1910.9|1908.4|1907.4|0
1625579700000|2021-07-06 13:55:00|1909.1|1908.1|1907.6|1906.6|1909.6|1908.6|1907.1|1906.1|0
1625580000000|2021-07-06 14:00:00|1907.4|1906.4|1907.1|1906.1|1908.9|1907.9|1907.1|1906.1|0
1625580300000|2021-07-06 14:05:00|1907.4|1906.4|1906.4|1905.4|1907.6|1906.6|1905.6|1904.6|0
1625580600000|2021-07-06 14:10:00|1906|1905|1904.8|1903.8|1906.3|1905.3|1904|1903|0
1625580900000|2021-07-06 14:15:00|1905.3|1904.3|1906|1905|1906.3|1905.3|1904.5|1903.5|1
1625581200000|2021-07-06 14:20:00|1906.3|1905.3|1905.3|1904.3|1906.3|1905.3|1905.3|1904.3|0
1625581500000|2021-07-06 14:25:00|1905|1904|1905.5|1904.5|1906.3|1905.3|1904.3|1903.3|0
1625581800000|2021-07-06 14:30:00|1905.7|1904.7|1902.5|1901.5|1905.8|1904.8|1901.8|1900.8|0
1625582100000|2021-07-06 14:35:00|1902.3|1901.3|1906|1905|1906|1905|1901.8|1900.8|0
1625582400000|2021-07-06 14:40:00|1905.8|1904.8|1904.8|1903.8|1905.8|1904.8|1904.5|1903.5|0
1625582700000|2021-07-06 14:45:00|1904.5|1903.5|1903.5|1902.5|1904.5|1903.5|1903.5|1902.5|2
1625583000000|2021-07-06 14:50:00|1903.3|1902.3|1903.5|1902.5|1904|1903|1902.5|1901.5|29
1625642700000|2021-07-07 07:25:00|1915.2|1914.2|1914.7|1913.7|1915.2|1914.2|1914|1913|0
1625643000000|2021-07-07 07:30:00|1914.3|1913.3|1915.3|1914.3|1915.8|1914.8|1913.3|1912.3|0
1625643300000|2021-07-07 07:35:00|1915|1914|1916.5|1915.5|1917.3|1916.3|1915|1914|0
1625643600000|2021-07-07 07:40:00|1916.8|1915.8|1914.8|1913.8|1917.8|1916.8|1914.8|1913.8|1
1625643900000|2021-07-07 07:45:00|1915|1914|1917.3|1916.3|1917.3|1916.3|1915|1914|0
1625644200000|2021-07-07 07:50:00|1917.5|1916.5|1917.5|1916.5|1918.4|1917.4|1916.8|1915.8|1
1625644500000|2021-07-07 07:55:00|1917.3|1916.3|1922.3|1921.3|1922.3|1921.3|1916.8|1915.8|0
1625644800000|2021-07-07 08:00:00|1922.5|1921.5|1926.3|1925.3|1926.3|1925.3|1922.3|1921.3|0
1625645100000|2021-07-07 08:05:00|1926.5|1925.5|1926.9|1925.9|1928|1927|1925.8|1924.8|29
1625645400000|2021-07-07 08:10:00|1926.8|1925.8|1925.5|1924.5|1926.8|1925.8|1924.8|1923.8|0
1625645700000|2021-07-07 08:15:00|1925.3|1924.3|1925.2|1924.2|1925.5|1924.5|1923.8|1922.8|0
1625646000000|2021-07-07 08:20:00|1925.3|1924.3|1927.5|1926.5|1928.3|1927.3|1924.8|1923.8|0
1625646300000|2021-07-07 08:25:00|1927.3|1926.3|1926.5|1925.5|1927.8|1926.8|1926.5|1925.5|0
1625646600000|2021-07-07 08:30:00|1926.8|1925.8|1925|1924|1927|1926|1925|1924|0
1625646900000|2021-07-07 08:35:00|1924.8|1923.8|1926.3|1925.3|1927|1926|1924|1923|3
1625647200000|2021-07-07 08:40:00|1926|1925|1926|1925|1926.5|1925.5|1925.5|1924.5|0
1625647500000|2021-07-07 08:45:00|1926.3|1925.3|1924.8|1923.8|1927|1926|1924.8|1923.8|0
1625647800000|2021-07-07 08:50:00|1924.5|1923.5|1924.5|1923.5|1925|1924|1923.5|1922.5|0
1625648100000|2021-07-07 08:55:00|1924.3|1923.3|1927.3|1926.3|1927.3|1926.3|1923.3|1922.3|0
1625648400000|2021-07-07 09:00:00|1927.5|1926.5|1928.5|1927.5|1928.5|1927.5|1927.3|1926.3|2
1625648700000|2021-07-07 09:05:00|1928.3|1927.3|1927.8|1926.8|1929|1928|1927|1926|2
1625649000000|2021-07-07 09:10:00|1928|1927|1928.9|1927.9|1929.3|1928.3|1927|1926|0
1625649300000|2021-07-07 09:15:00|1929|1928|1929|1928|1929.3|1928.3|1927.5|1926.5|0
1625649600000|2021-07-07 09:20:00|1928.8|1927.8|1931.2|1930.2|1931.3|1930.3|1928.8|1927.8|0
1625649900000|2021-07-07 09:25:00|1931|1930|1930.5|1929.5|1931.3|1930.3|1930.4|1929.4|0
1625650200000|2021-07-07 09:30:00|1930.8|1929.8|1930.5|1929.5|1931.3|1930.3|1930.4|1929.4|0
1625650500000|2021-07-07 09:35:00|1930.8|1929.8|1930|1929|1930.8|1929.8|1929.8|1928.8|0
1625650800000|2021-07-07 09:40:00|1929.8|1928.8|1929.5|1928.5|1930.3|1929.3|1929|1928|0
1625651100000|2021-07-07 09:45:00|1929.3|1928.3|1929|1928|1929.5|1928.5|1928|1927|0
1625651400000|2021-07-07 09:50:00|1929.3|1928.3|1927|1926|1930|1929|1926.8|1925.8|0
1625651700000|2021-07-07 09:55:00|1927.3|1926.3|1928.3|1927.3|1928.5|1927.5|1927.3|1926.3|0
1625652000000|2021-07-07 10:00:00|1928.2|1927.2|1926.8|1925.8|1928.2|1927.2|1926.8|1925.8|0
1625652300000|2021-07-07 10:05:00|1926.7|1925.7|1928.3|1927.3|1928.3|1927.3|1926.7|1925.7|18
1625652600000|2021-07-07 10:10:00|1928.2|1927.2|1927.3|1926.3|1928.5|1927.5|1926.8|1925.8|0
1625652900000|2021-07-07 10:15:00|1927|1926|1926|1925|1927.3|1926.3|1925|1924|1
1625653200000|2021-07-07 10:20:00|1926.3|1925.3|1925.8|1924.8|1927.5|1926.5|1925.8|1924.8|0
1625653500000|2021-07-07 10:25:00|1925.3|1924.3|1927|1926|1927.8|1926.8|1925.2|1924.2|0
1625653800000|2021-07-07 10:30:00|1926.8|1925.8|1926.3|1925.3|1927.3|1926.3|1925.2|1924.2|0
1625654100000|2021-07-07 10:35:00|1926.5|1925.5|1925.8|1924.8|1926.8|1925.8|1925.3|1924.3|0
1625654400000|2021-07-07 10:40:00|1925.5|1924.5|1928|1927|1928|1927|1925.2|1924.2|0
1625654700000|2021-07-07 10:45:00|1928.2|1927.2|1926.5|1925.5|1928.2|1927.2|1925.8|1924.8|0
1625655000000|2021-07-07 10:50:00|1926.3|1925.3|1925|1924|1926.5|1925.5|1924.8|1923.8|0
1625655300000|2021-07-07 10:55:00|1925.3|1924.3|1925.5|1924.5|1925.5|1924.5|1924.8|1923.8|0
1625655600000|2021-07-07 11:00:00|1925.3|1924.3|1924.5|1923.5|1925.5|1924.5|1924.5|1923.5|0
1625655900000|2021-07-07 11:05:00|1924.4|1923.4|1924.5|1923.5|1925|1924|1924.3|1923.3|0
1625656200000|2021-07-07 11:10:00|1924.4|1923.4|1924.5|1923.5|1924.5|1923.5|1923.3|1922.3|0
1625656500000|2021-07-07 11:15:00|1924.4|1923.4|1925.3|1924.3|1925.8|1924.8|1924.4|1923.4|0
1625656800000|2021-07-07 11:20:00|1925.5|1924.5|1926|1925|1926.5|1925.5|1925.3|1924.3|0
1625657100000|2021-07-07 11:25:00|1926.3|1925.3|1927.8|1926.8|1928.3|1927.3|1926.3|1925.3|0
1625657400000|2021-07-07 11:30:00|1927.5|1926.5|1927|1926|1928|1927|1926.7|1925.7|0
1625657700000|2021-07-07 11:35:00|1927.3|1926.3|1927|1926|1927.5|1926.5|1927|1926|0
1625658000000|2021-07-07 11:40:00|1927.4|1926.4|1926.1|1925.1|1927.4|1926.4|1925.9|1924.9|0
1625658300000|2021-07-07 11:45:00|1925.9|1924.9|1926.4|1925.4|1926.9|1925.9|1925.9|1924.9|0
1625658600000|2021-07-07 11:50:00|1926.6|1925.6|1926.6|1925.6|1926.9|1925.9|1925.9|1924.9|0
1625658900000|2021-07-07 11:55:00|1926.9|1925.9|1927.1|1926.1|1927.9|1926.9|1926.9|1925.9|0
1625659200000|2021-07-07 12:00:00|1927.4|1926.4|1928.4|1927.4|1928.4|1927.4|1926.9|1925.9|3
1625659500000|2021-07-07 12:05:00|1928.6|1927.6|1928.5|1927.5|1929.4|1928.4|1928.5|1927.5|0
1625659800000|2021-07-07 12:10:00|1928.6|1927.6|1927.9|1926.9|1929.4|1928.4|1927.9|1926.9|0
1625660100000|2021-07-07 12:15:00|1928.1|1927.1|1927.9|1926.9|1928.1|1927.1|1927.6|1926.6|0
1625660400000|2021-07-07 12:20:00|1928.1|1927.1|1928.9|1927.9|1929.9|1928.9|1928.1|1927.1|0
1625660700000|2021-07-07 12:25:00|1929.1|1928.1|1927.9|1926.9|1929.4|1928.4|1927.9|1926.9|0
1625661000000|2021-07-07 12:30:00|1927.7|1926.7|1927.9|1926.9|1928.4|1927.4|1927.7|1926.7|0
1625661300000|2021-07-07 12:35:00|1927.7|1926.7|1927.4|1926.4|1928.6|1927.6|1927.1|1926.1|0
1625661600000|2021-07-07 12:40:00|1927.6|1926.6|1927.7|1926.7|1928.6|1927.6|1927.6|1926.6|0
1625661900000|2021-07-07 12:45:00|1927.9|1926.9|1927.4|1926.4|1928.6|1927.6|1927.4|1926.4|0
1625662200000|2021-07-07 12:50:00|1927.6|1926.6|1928.4|1927.4|1928.4|1927.4|1927|1926|0
1625662500000|2021-07-07 12:55:00|1928.5|1927.5|1927.9|1926.9|1928.6|1927.6|1927.9|1926.9|0
1625662800000|2021-07-07 13:00:00|1927.7|1926.7|1926.5|1925.5|1928.4|1927.4|1926.5|1925.5|0
1625663100000|2021-07-07 13:05:00|1926.4|1925.4|1928.6|1927.6|1929.1|1928.1|1926.4|1925.4|2
1625663400000|2021-07-07 13:10:00|1928.5|1927.5|1927.6|1926.6|1928.6|1927.6|1927.4|1926.4|0
1625663700000|2021-07-07 13:15:00|1927.7|1926.7|1927.9|1926.9|1929.4|1928.4|1927.7|1926.7|0
1625664000000|2021-07-07 13:20:00|1928.1|1927.1|1928.9|1927.9|1929.9|1928.9|1927.9|1926.9|0
1625664300000|2021-07-07 13:25:00|1928.6|1927.6|1929.9|1928.9|1929.9|1928.9|1928.5|1927.5|0
1625664600000|2021-07-07 13:30:00|1929.6|1928.6|1930.4|1929.4|1931.6|1930.6|1928.9|1927.9|0
1625664900000|2021-07-07 13:35:00|1930.6|1929.6|1931.6|1930.6|1931.6|1930.6|1930|1929|0
1625665200000|2021-07-07 13:40:00|1931.5|1930.5|1932.2|1931.2|1932.2|1931.2|1930|1929|0
1625665500000|2021-07-07 13:45:00|1932.4|1931.4|1931.6|1930.6|1932.4|1931.4|1930.1|1929.1|0
1625665800000|2021-07-07 13:50:00|1931.5|1930.5|1931.6|1930.6|1932.6|1931.6|1930|1929|0
1625666100000|2021-07-07 13:55:00|1931.9|1930.9|1929.4|1928.4|1932.4|1931.4|1929.4|1928.4|0
1625666400000|2021-07-07 14:00:00|1929.2|1928.2|1931.1|1930.1|1931.6|1930.6|1928.9|1927.9|0
1625666700000|2021-07-07 14:05:00|1931.4|1930.4|1929.9|1928.9|1931.4|1930.4|1929.2|1928.2|0
1625667000000|2021-07-07 14:10:00|1929.8|1928.8|1930.3|1929.3|1931.3|1930.3|1929.3|1928.3|0
1625667300000|2021-07-07 14:15:00|1930.6|1929.6|1931.6|1930.6|1931.6|1930.6|1930.3|1929.3|0
1625667600000|2021-07-07 14:20:00|1931.5|1930.5|1928.5|1927.5|1931.6|1930.6|1928.5|1927.5|0
1625667900000|2021-07-07 14:25:00|1928.6|1927.6|1926.2|1925.2|1928.6|1927.6|1926.2|1925.2|0
1625668200000|2021-07-07 14:30:00|1925.8|1924.8|1925.6|1924.6|1926.8|1925.8|1924.8|1923.8|0
1625668500000|2021-07-07 14:35:00|1925.5|1924.5|1925.6|1924.6|1927.3|1926.3|1924.8|1923.8|0
1625668800000|2021-07-07 14:40:00|1925.8|1924.8|1923.5|1922.5|1925.8|1924.8|1923.2|1922.2|4
1625669100000|2021-07-07 14:45:00|1923.3|1922.3|1922.7|1921.7|1923.6|1922.6|1922.7|1921.7|4
1625669400000|2021-07-07 14:50:00|1921.3|1920.3|1923.3|1922.3|1923.3|1922.3|1921.3|1920.3|23
1625728500000|2021-07-08 07:15:00|1924.8|1923.8|1924.6|1923.6|1926|1925|1924.3|1923.3|0
1625728800000|2021-07-08 07:20:00|1924.5|1923.5|1923.6|1922.6|1925.1|1924.1|1920.2|1919.2|0
1625729100000|2021-07-08 07:25:00|1923.8|1922.8|1924.3|1923.3|1924.8|1923.8|1921.3|1920.3|0
1625729400000|2021-07-08 07:30:00|1924.1|1923.1|1920.6|1919.6|1924.1|1923.1|1919.6|1918.6|0
1625729700000|2021-07-08 07:35:00|1920.2|1919.2|1920.6|1919.6|1921|1920|1917.6|1916.6|0
1625730000000|2021-07-08 07:40:00|1920.3|1919.3|1917.8|1916.8|1920.3|1919.3|1916.5|1915.5|0
1625730300000|2021-07-08 07:45:00|1917.6|1916.6|1917.6|1916.6|1918.6|1917.6|1916.6|1915.6|0
1625730600000|2021-07-08 07:50:00|1917.2|1916.2|1919.8|1918.8|1919.8|1918.8|1916.8|1915.8|3
1625730900000|2021-07-08 07:55:00|1920.1|1919.1|1920.6|1919.6|1920.8|1919.8|1918.7|1917.7|0
1625731200000|2021-07-08 08:00:00|1920.3|1919.3|1918.8|1917.8|1920.3|1919.3|1917.6|1916.6|0
1625731500000|2021-07-08 08:05:00|1918.6|1917.6|1920.3|1919.3|1920.6|1919.6|1917.6|1916.6|0
1625731800000|2021-07-08 08:10:00|1920.1|1919.1|1923.1|1922.1|1923.1|1922.1|1919.1|1918.1|0
1625732100000|2021-07-08 08:15:00|1922.8|1921.8|1924.8|1923.8|1925.3|1924.3|1922.3|1921.3|0
1625732400000|2021-07-08 08:20:00|1924.6|1923.6|1922.3|1921.3|1924.8|1923.8|1922.1|1921.1|0
1625732700000|2021-07-08 08:25:00|1922.6|1921.6|1920.3|1919.3|1922.8|1921.8|1918.6|1917.6|0
1625733000000|2021-07-08 08:30:00|1920.1|1919.1|1920.1|1919.1|1920.6|1919.6|1919.3|1918.3|0
1625733300000|2021-07-08 08:35:00|1919.8|1918.8|1921.3|1920.3|1921.6|1920.6|1918.6|1917.6|0
1625733600000|2021-07-08 08:40:00|1921.1|1920.1|1921.3|1920.3|1921.6|1920.6|1919.6|1918.6|0
1625733900000|2021-07-08 08:45:00|1921.5|1920.5|1925.3|1924.3|1925.3|1924.3|1921.5|1920.5|0
1625734200000|2021-07-08 08:50:00|1925.6|1924.6|1923.8|1922.8|1925.6|1924.6|1923.6|1922.6|0
1625734500000|2021-07-08 08:55:00|1924.1|1923.1|1923.6|1922.6|1925.1|1924.1|1923.6|1922.6|0
1625734800000|2021-07-08 09:00:00|1923.8|1922.8|1920.8|1919.8|1924.3|1923.3|1920.8|1919.8|0
1625735100000|2021-07-08 09:05:00|1921.1|1920.1|1919.1|1918.1|1921.1|1920.1|1919.1|1918.1|0
1625735400000|2021-07-08 09:10:00|1918.8|1917.8|1920.6|1919.6|1920.8|1919.8|1918.1|1917.1|0
1625735700000|2021-07-08 09:15:00|1920.8|1919.8|1921|1920|1921.8|1920.8|1919.8|1918.8|0
1625736000000|2021-07-08 09:20:00|1920.8|1919.8|1921|1920|1921.3|1920.3|1919.5|1918.5|1
1625736300000|2021-07-08 09:25:00|1921.3|1920.3|1922.8|1921.8|1923|1922|1920.3|1919.3|0
1625736600000|2021-07-08 09:30:00|1922.5|1921.5|1921.8|1920.8|1923.5|1922.5|1920.8|1919.8|0
1625736900000|2021-07-08 09:35:00|1921.5|1920.5|1917.3|1916.3|1921.8|1920.8|1917|1916|0
1625737200000|2021-07-08 09:40:00|1917|1916|1919.1|1918.1|1919.5|1918.5|1917|1916|0
1625737500000|2021-07-08 09:45:00|1919.3|1918.3|1918.8|1917.8|1920.5|1919.5|1918.5|1917.5|0
1625737800000|2021-07-08 09:50:00|1918.5|1917.5|1919.8|1918.8|1920|1919|1918.5|1917.5|0
1625738100000|2021-07-08 09:55:00|1919.5|1918.5|1918.8|1917.8|1919.5|1918.5|1917.8|1916.8|0
1625738400000|2021-07-08 10:00:00|1918.3|1917.3|1916.5|1915.5|1918.3|1917.3|1916|1915|3
1625738700000|2021-07-08 10:05:00|1916.3|1915.3|1913.8|1912.8|1916.3|1915.3|1913.8|1912.8|0
1625739000000|2021-07-08 10:10:00|1913.5|1912.5|1913.5|1912.5|1914.5|1913.5|1912.8|1911.8|0
1625739300000|2021-07-08 10:15:00|1913.8|1912.8|1912.8|1911.8|1913.9|1912.9|1911.5|1910.5|0
1625739600000|2021-07-08 10:20:00|1912.5|1911.5|1913|1912|1913.3|1912.3|1911.3|1910.3|0
1625739900000|2021-07-08 10:25:00|1912.8|1911.8|1911.3|1910.3|1912.8|1911.8|1911.3|1910.3|0
1625740200000|2021-07-08 10:30:00|1910.8|1909.8|1913|1912|1913|1912|1909.3|1908.3|0
1625740500000|2021-07-08 10:35:00|1913.1|1912.1|1910.8|1909.8|1913.3|1912.3|1910.8|1909.8|0
1625740800000|2021-07-08 10:40:00|1911|1910|1911.3|1910.3|1911.6|1910.6|1909.5|1908.5|0
1625741100000|2021-07-08 10:45:00|1911|1910|1911|1910|1912.3|1911.3|1910.5|1909.5|1
1625741400000|2021-07-08 10:50:00|1910.8|1909.8|1910|1909|1911.3|1910.3|1909.5|1908.5|0
1625741700000|2021-07-08 10:55:00|1909.8|1908.8|1912.3|1911.3|1912.3|1911.3|1908.5|1907.5|0
1625742000000|2021-07-08 11:00:00|1912.4|1911.4|1913|1912|1913.9|1912.9|1912.3|1911.3|0
1625742300000|2021-07-08 11:05:00|1913.1|1912.1|1912.3|1911.3|1913.1|1912.1|1912|1911|0
1625742600000|2021-07-08 11:10:00|1912|1911|1910.8|1909.8|1912.3|1911.3|1910|1909|0
1625742900000|2021-07-08 11:15:00|1911|1910|1911.3|1910.3|1911.8|1910.8|1910|1909|0
1625743200000|2021-07-08 11:20:00|1911|1910|1914.3|1913.3|1914.5|1913.5|1910.8|1909.8|0
1625743500000|2021-07-08 11:25:00|1914|1913|1912.8|1911.8|1914.3|1913.3|1912|1911|0
1625743800000|2021-07-08 11:30:00|1913|1912|1910.5|1909.5|1913|1912|1909|1908|0
1625744100000|2021-07-08 11:35:00|1910|1909|1910.3|1909.3|1910.5|1909.5|1909.3|1908.3|0
1625744400000|2021-07-08 11:40:00|1910|1909|1910.3|1909.3|1910.3|1909.3|1908.3|1907.3|0
1625744700000|2021-07-08 11:45:00|1910|1909|1909.5|1908.5|1910.3|1909.3|1908.3|1907.3|0
1625745000000|2021-07-08 11:50:00|1909.3|1908.3|1907|1906|1909.8|1908.8|1906.8|1905.8|18
1625745300000|2021-07-08 11:55:00|1907.3|1906.3|1908.8|1907.8|1909|1908|1906.3|1905.3|2
1625745600000|2021-07-08 12:00:00|1908.5|1907.5|1906.3|1905.3|1908.8|1907.8|1906.3|1905.3|0
1625745900000|2021-07-08 12:05:00|1906|1905|1905.3|1904.3|1906.2|1905.2|1904.3|1903.3|0
1625746200000|2021-07-08 12:10:00|1905|1904|1906.2|1905.2|1906.7|1905.7|1904.2|1903.2|8
1625746500000|2021-07-08 12:15:00|1906.4|1905.4|1908.2|1907.2|1908.2|1907.2|1905.7|1904.7|0
1625746800000|2021-07-08 12:20:00|1908.3|1907.3|1907.8|1906.8|1908.3|1907.3|1905.4|1904.4|0
1625747100000|2021-07-08 12:25:00|1907.7|1906.7|1909.4|1908.4|1909.8|1908.8|1907.2|1906.2|0
1625747400000|2021-07-08 12:30:00|1909.2|1908.2|1907.9|1906.9|1911.3|1910.3|1907.9|1906.9|0
1625747700000|2021-07-08 12:35:00|1907.8|1906.8|1908.3|1907.3|1908.7|1907.7|1907|1906|0
1625748000000|2021-07-08 12:40:00|1908.2|1907.2|1907.7|1906.7|1908.2|1907.2|1907|1906|0
1625748300000|2021-07-08 12:45:00|1907.9|1906.9|1907.9|1906.9|1907.9|1906.9|1906.7|1905.7|0
1625748600000|2021-07-08 12:50:00|1907.8|1906.8|1907.9|1906.9|1908.3|1907.3|1906.4|1905.4|0
1625748900000|2021-07-08 12:55:00|1908.3|1907.3|1906.4|1905.4|1908.4|1907.4|1906.4|1905.4|0
1625749200000|2021-07-08 13:00:00|1906.3|1905.3|1907.2|1906.2|1907.4|1906.4|1905.7|1904.7|0
1625749500000|2021-07-08 13:05:00|1907|1906|1906|1905|1907.2|1906.2|1905.7|1904.7|0
1625749800000|2021-07-08 13:10:00|1905.9|1904.9|1906.3|1905.3|1908.4|1907.4|1905.7|1904.7|0
1625750100000|2021-07-08 13:15:00|1906.4|1905.4|1907.9|1906.9|1908.2|1907.2|1905.9|1904.9|0
1625750400000|2021-07-08 13:20:00|1907.8|1906.8|1906.2|1905.2|1907.8|1906.8|1905.2|1904.2|0
1625750700000|2021-07-08 13:25:00|1905.9|1904.9|1907|1906|1907.3|1906.3|1905.4|1904.4|0
1625751000000|2021-07-08 13:30:00|1906.9|1905.9|1906.3|1905.3|1907|1906|1903.3|1902.3|0
1625751300000|2021-07-08 13:35:00|1906.5|1905.5|1907.7|1906.7|1908|1907|1905.8|1904.8|0
1625751600000|2021-07-08 13:40:00|1907.8|1906.8|1907.3|1906.3|1908.8|1907.8|1906.5|1905.5|0
1625751900000|2021-07-08 13:45:00|1907|1906|1902.8|1901.8|1907|1906|1902|1901|0
1625752200000|2021-07-08 13:50:00|1902.5|1901.5|1907.3|1906.3|1908|1907|1902|1901|2
1625752500000|2021-07-08 13:55:00|1907.5|1906.5|1908|1907|1908.8|1907.8|1905.5|1904.5|0
1625752800000|2021-07-08 14:00:00|1908.3|1907.3|1907.8|1906.8|1908.5|1907.5|1904.8|1903.8|0
1625753100000|2021-07-08 14:05:00|1907.7|1906.7|1904|1903|1908|1907|1904|1903|0
1625753400000|2021-07-08 14:10:00|1904.4|1903.4|1904.4|1903.4|1905.2|1904.2|1903.7|1902.7|0
1625753700000|2021-07-08 14:15:00|1904.7|1903.7|1903.9|1902.9|1904.9|1903.9|1902.4|1901.4|0
1625754000000|2021-07-08 14:20:00|1903.7|1902.7|1904.2|1903.2|1904.2|1903.2|1902.2|1901.2|0
1625754300000|2021-07-08 14:25:00|1904.4|1903.4|1906.4|1905.4|1906.7|1905.7|1903.6|1902.6|0
1625754600000|2021-07-08 14:30:00|1906.7|1905.7|1905.7|1904.7|1907.4|1906.4|1905.2|1904.2|0
1625754900000|2021-07-08 14:35:00|1905.9|1904.9|1904.4|1903.4|1905.9|1904.9|1903.9|1902.9|0
1625755200000|2021-07-08 14:40:00|1904.7|1903.7|1905.9|1904.9|1906.4|1905.4|1903.9|1902.9|0
1625755500000|2021-07-08 14:45:00|1905.8|1904.8|1902.7|1901.7|1905.8|1904.8|1902.4|1901.4|0
1625755800000|2021-07-08 14:50:00|1902.9|1901.9|1904.4|1903.4|1905.9|1904.9|1902.1|1901.1|16
1625814300000|2021-07-09 07:05:00|1907.9|1906.9|1909.2|1908.2|1909.2|1908.2|1907.9|1906.9|0
1625814600000|2021-07-09 07:10:00|1909.1|1908.1|1911.6|1910.6|1911.7|1910.7|1905.7|1904.7|0
1625814900000|2021-07-09 07:15:00|1911.7|1910.7|1913.9|1912.9|1915.7|1914.7|1911.7|1910.7|0
1625815200000|2021-07-09 07:20:00|1913.7|1912.7|1910.9|1909.9|1914.2|1913.2|1910.6|1909.6|0
1625815500000|2021-07-09 07:25:00|1910.8|1909.8|1909.2|1908.2|1911.4|1910.4|1909.2|1908.2|1
1625815800000|2021-07-09 07:30:00|1909.3|1908.3|1910.4|1909.4|1912.4|1911.4|1909.2|1908.2|0
1625816100000|2021-07-09 07:35:00|1910.6|1909.6|1911.6|1910.6|1911.7|1910.7|1907.4|1906.4|0
1625816400000|2021-07-09 07:40:00|1911.2|1910.2|1912.5|1911.5|1913.9|1912.9|1911.2|1910.2|0
1625816700000|2021-07-09 07:45:00|1912.6|1911.6|1909.6|1908.6|1913.2|1912.2|1909.6|1908.6|0
1625817000000|2021-07-09 07:50:00|1909.5|1908.5|1906.5|1905.5|1909.6|1908.6|1906.1|1905.1|0
1625817300000|2021-07-09 07:55:00|1906.2|1905.2|1904.9|1903.9|1907.2|1906.2|1904.4|1903.4|0
1625817600000|2021-07-09 08:00:00|1905.4|1904.4|1905.2|1904.2|1907.7|1906.7|1904.4|1903.4|0
1625817900000|2021-07-09 08:05:00|1905.4|1904.4|1904.5|1903.5|1906.2|1905.2|1903.7|1902.7|0
1625818200000|2021-07-09 08:10:00|1904.4|1903.4|1906|1905|1907.4|1906.4|1904.4|1903.4|0
1625818500000|2021-07-09 08:15:00|1905.9|1904.9|1904.6|1903.6|1906.1|1905.1|1903.7|1902.7|0
1625818800000|2021-07-09 08:20:00|1904.5|1903.5|1905.7|1904.7|1905.7|1904.7|1904|1903|0
1625819100000|2021-07-09 08:25:00|1905.9|1904.9|1903.4|1902.4|1906|1905|1903.4|1902.4|0
1625819400000|2021-07-09 08:30:00|1903.5|1902.5|1901.9|1900.9|1904.4|1903.4|1901.6|1900.6|0
1625819700000|2021-07-09 08:35:00|1902.2|1901.2|1902.9|1901.9|1902.9|1901.9|1901.4|1900.4|0
1625820000000|2021-07-09 08:40:00|1902.7|1901.7|1903.9|1902.9|1904.9|1903.9|1902.7|1901.7|0
1625820300000|2021-07-09 08:45:00|1904|1903|1902.4|1901.4|1905.2|1904.2|1901.9|1900.9|0
1625820600000|2021-07-09 08:50:00|1902.2|1901.2|1904.1|1903.1|1904.2|1903.2|1902.1|1901.1|1
1625820900000|2021-07-09 08:55:00|1904.2|1903.2|1906.7|1905.7|1907|1906|1903.6|1902.6|37
1625821200000|2021-07-09 09:00:00|1906.9|1905.9|1907.1|1906.1|1907.7|1906.7|1906.5|1905.5|0
1625821500000|2021-07-09 09:05:00|1906.9|1905.9|1905|1904|1907|1906|1905|1904|0
1625821800000|2021-07-09 09:10:00|1904.9|1903.9|1902.2|1901.2|1906.2|1905.2|1902.2|1901.2|0
1625822100000|2021-07-09 09:15:00|1902.1|1901.1|1904.4|1903.4|1904.9|1903.9|1902.1|1901.1|0
1625822400000|2021-07-09 09:20:00|1904.5|1903.5|1905.4|1904.4|1905.5|1904.5|1904.4|1903.4|0
1625822700000|2021-07-09 09:25:00|1905.5|1904.5|1904.5|1903.5|1906.4|1905.4|1903.5|1902.5|0
1625823000000|2021-07-09 09:30:00|1904.4|1903.4|1904.1|1903.1|1905.5|1904.5|1904.1|1903.1|0
1625823300000|2021-07-09 09:35:00|1904|1903|1903.6|1902.6|1905.2|1904.2|1903|1902|0
1625823600000|2021-07-09 09:40:00|1903.7|1902.7|1903.7|1902.7|1905.6|1904.6|1903.6|1902.6|0
1625823900000|2021-07-09 09:45:00|1903.9|1902.9|1904|1903|1904.4|1903.4|1903.6|1902.6|0
1625824200000|2021-07-09 09:50:00|1903.9|1902.9|1902.9|1901.9|1904|1903|1902.5|1901.5|0
1625824500000|2021-07-09 09:55:00|1902.7|1901.7|1900.9|1899.9|1903.4|1902.4|1900.6|1899.6|0
1625824800000|2021-07-09 10:00:00|1901|1900|1899.1|1898.1|1901.4|1900.4|1897.9|1896.9|0
1625825100000|2021-07-09 10:05:00|1899|1898|1899.7|1898.7|1900|1899|1897.6|1896.6|0
1625825400000|2021-07-09 10:10:00|1899.6|1898.6|1901.9|1900.9|1902|1901|1899.5|1898.5|0
1625825700000|2021-07-09 10:15:00|1902|1901|1902.2|1901.2|1902.2|1901.2|1900.6|1899.6|0
1625826000000|2021-07-09 10:20:00|1902.1|1901.1|1901.9|1900.9|1902.5|1901.5|1901.5|1900.5|0
1625826300000|2021-07-09 10:25:00|1902|1901|1900.9|1899.9|1902.1|1901.1|1900.6|1899.6|0
1625826600000|2021-07-09 10:30:00|1901|1900|1901.4|1900.4|1902.6|1901.6|1900.9|1899.9|0
1625826900000|2021-07-09 10:35:00|1901.2|1900.2|1901.9|1900.9|1902.6|1901.6|1901.1|1900.1|3
1625827200000|2021-07-09 10:40:00|1902|1901|1901.4|1900.4|1902.6|1901.6|1901.1|1900.1|0
1625827500000|2021-07-09 10:45:00|1901.2|1900.2|1902.9|1901.9|1902.9|1901.9|1901.1|1900.1|0
1625827800000|2021-07-09 10:50:00|1903.1|1902.1|1903.4|1902.4|1903.6|1902.6|1902.9|1901.9|0
1625828100000|2021-07-09 10:55:00|1903.5|1902.5|1903|1902|1903.5|1902.5|1902|1901|0
1625828400000|2021-07-09 11:00:00|1903.1|1902.1|1901.4|1900.4|1903.7|1902.7|1901.4|1900.4|0
1625828700000|2021-07-09 11:05:00|1901.2|1900.2|1898.9|1897.9|1901.2|1900.2|1898.2|1897.2|0
1625829000000|2021-07-09 11:10:00|1898.7|1897.7|1897.2|1896.2|1898.7|1897.7|1896.7|1895.7|0
1625829300000|2021-07-09 11:15:00|1897.1|1896.1|1895.4|1894.4|1897.7|1896.7|1895.2|1894.2|0
1625829600000|2021-07-09 11:20:00|1895.2|1894.2|1893.7|1892.7|1895.2|1894.2|1893.7|1892.7|0
1625829900000|2021-07-09 11:25:00|1893.4|1892.4|1893.6|1892.6|1894|1893|1891.7|1890.7|0
1625830200000|2021-07-09 11:30:00|1893.2|1892.2|1891.6|1890.6|1893.9|1892.9|1891.2|1890.2|0
1625830500000|2021-07-09 11:35:00|1891.7|1890.7|1889.6|1888.6|1892|1891|1888.4|1887.4|18
1625830800000|2021-07-09 11:40:00|1889.8|1888.8|1891.9|1890.9|1892|1891|1889.4|1888.4|0
1625831100000|2021-07-09 11:45:00|1892|1891|1886.6|1885.6|1892|1891|1885.8|1884.8|0
1625831400000|2021-07-09 11:50:00|1886.8|1885.8|1887|1886|1887|1886|1886.3|1885.3|0
1625831700000|2021-07-09 11:55:00|1886.9|1885.9|1888.9|1887.9|1891.3|1890.3|1886.9|1885.9|4
1625832000000|2021-07-09 12:00:00|1889.1|1888.1|1886.3|1885.3|1889.5|1888.5|1886.1|1885.1|0
1625832300000|2021-07-09 12:05:00|1886.1|1885.1|1886.6|1885.6|1886.6|1885.6|1884.4|1883.4|0
1625832600000|2021-07-09 12:10:00|1887|1886|1886.3|1885.3|1887.6|1886.6|1886|1885|0
1625832900000|2021-07-09 12:15:00|1886.1|1885.1|1887.3|1886.3|1887.8|1886.8|1886.1|1885.1|0
1625833200000|2021-07-09 12:20:00|1887.1|1886.1|1887.3|1886.3|1887.8|1886.8|1886.3|1885.3|0
1625833500000|2021-07-09 12:25:00|1887.1|1886.1|1887.9|1886.9|1887.9|1886.9|1886.1|1885.1|0
1625833800000|2021-07-09 12:30:00|1887.8|1886.8|1887.5|1886.5|1888.6|1887.6|1887.5|1886.5|0
1625834100000|2021-07-09 12:35:00|1887.4|1886.4|1887.9|1886.9|1888|1887|1886.5|1885.5|0
1625834400000|2021-07-09 12:40:00|1887.8|1886.8|1887.8|1886.8|1888.1|1887.1|1887.3|1886.3|0
1625834700000|2021-07-09 12:45:00|1887.5|1886.5|1887.3|1886.3|1887.8|1886.8|1886.5|1885.5|0
1625835000000|2021-07-09 12:50:00|1887.4|1886.4|1885|1884|1887.5|1886.5|1884.9|1883.9|0
1625835300000|2021-07-09 12:55:00|1885.1|1884.1|1885.8|1884.8|1885.8|1884.8|1884|1883|0
1625835600000|2021-07-09 13:00:00|1885.9|1884.9|1885.1|1884.1|1886.3|1885.3|1883.3|1882.3|0
1625835900000|2021-07-09 13:05:00|1885.5|1884.5|1884.9|1883.9|1886.4|1885.4|1884.9|1883.9|0
1625836200000|2021-07-09 13:10:00|1884.8|1883.8|1884.1|1883.1|1885.8|1884.8|1883.1|1882.1|0
1625836500000|2021-07-09 13:15:00|1884|1883|1883.5|1882.5|1884.3|1883.3|1883|1882|0
1625836800000|2021-07-09 13:20:00|1883.6|1882.6|1884|1883|1884.5|1883.5|1882|1881|0
1625837100000|2021-07-09 13:25:00|1883.6|1882.6|1885|1884|1885|1884|1883.3|1882.3|0
1625837400000|2021-07-09 13:30:00|1884.9|1883.9|1889.4|1888.4|1891.5|1890.5|1884.8|1883.8|0
1625837700000|2021-07-09 13:35:00|1889.3|1888.3|1889.1|1888.1|1889.6|1888.6|1886.6|1885.6|0
1625838000000|2021-07-09 13:40:00|1889|1888|1889.3|1888.3|1890.8|1889.8|1888.8|1887.8|0
1625838300000|2021-07-09 13:45:00|1889.1|1888.1|1890.4|1889.4|1890.6|1889.6|1888.1|1887.1|0
1625838600000|2021-07-09 13:50:00|1890.5|1889.5|1890.1|1889.1|1891.6|1890.6|1889.3|1888.3|0
1625838900000|2021-07-09 13:55:00|1890.3|1889.3|1890|1889|1890.3|1889.3|1888.9|1887.9|0
1625839200000|2021-07-09 14:00:00|1890.1|1889.1|1891.5|1890.5|1891.8|1890.8|1890.1|1889.1|0
1625839500000|2021-07-09 14:05:00|1891.1|1890.1|1891.8|1890.8|1893.5|1892.5|1891.1|1890.1|0
1625839800000|2021-07-09 14:10:00|1891.7|1890.7|1891.4|1890.4|1892.9|1891.9|1890.5|1889.5|0
1625840100000|2021-07-09 14:15:00|1890.9|1889.9|1891|1890|1892.4|1891.4|1890.7|1889.7|0
1625840400000|2021-07-09 14:20:00|1891.4|1890.4|1892.2|1891.2|1893.4|1892.4|1891.4|1890.4|0
1625840700000|2021-07-09 14:25:00|1892|1891|1892.2|1891.2|1892.4|1891.4|1891.4|1890.4|0
1625841000000|2021-07-09 14:30:00|1892.4|1891.4|1892.9|1891.9|1893.7|1892.7|1892.2|1891.2|0
1625841300000|2021-07-09 14:35:00|1893.2|1892.2|1892.4|1891.4|1893.4|1892.4|1892.2|1891.2|0
1625841600000|2021-07-09 14:40:00|1892.5|1891.5|1893.9|1892.9|1894.4|1893.4|1892.2|1891.2|0
1625841900000|2021-07-09 14:45:00|1894.4|1893.4|1895|1894|1895.4|1894.4|1894.4|1893.4|0
1625842200000|2021-07-09 14:50:00|1894.9|1893.9|1895.3|1894.3|1895.3|1894.3|1893.9|1892.9|24
1626073800000|2021-07-12 07:10:00|1912|1911|1911.5|1910.5|1912|1911|1908.8|1907.8|30
1626074100000|2021-07-12 07:15:00|1911.8|1910.8|1911.5|1910.5|1913.7|1912.7|1911.4|1910.4|1
1626074400000|2021-07-12 07:20:00|1911.4|1910.4|1907.9|1906.9|1911.5|1910.5|1907.5|1906.5|0
1626074700000|2021-07-12 07:25:00|1907.8|1906.8|1905.7|1904.7|1907.9|1906.9|1905.7|1904.7|1
1626075000000|2021-07-12 07:30:00|1905.5|1904.5|1905.8|1904.8|1907.8|1906.8|1905.2|1904.2|0
1626075300000|2021-07-12 07:35:00|1906|1905|1899.3|1898.3|1907|1906|1899.2|1898.2|0
1626075600000|2021-07-12 07:40:00|1899.1|1898.1|1900.7|1899.7|1900.7|1899.7|1897.9|1896.9|0
1626075900000|2021-07-12 07:45:00|1900.6|1899.6|1900.7|1899.7|1901.8|1900.8|1899.4|1898.4|0
1626076200000|2021-07-12 07:50:00|1900.6|1899.6|1900.4|1899.4|1902.1|1901.1|1900.4|1899.4|0
1626076500000|2021-07-12 07:55:00|1900.8|1899.8|1904.6|1903.6|1904.8|1903.8|1900.3|1899.3|0
1626076800000|2021-07-12 08:00:00|1904.2|1903.2|1905.3|1904.3|1905.3|1904.3|1903.6|1902.6|0
1626077100000|2021-07-12 08:05:00|1905.2|1904.2|1906.8|1905.8|1906.8|1905.8|1904.4|1903.4|0
1626077400000|2021-07-12 08:10:00|1906.9|1905.9|1907.1|1906.1|1907.8|1906.8|1905.7|1904.7|0
1626077700000|2021-07-12 08:15:00|1906.9|1905.9|1909.8|1908.8|1909.8|1908.8|1906.8|1905.8|0
1626078000000|2021-07-12 08:20:00|1909.7|1908.7|1908.6|1907.6|1911.1|1910.1|1908.3|1907.3|180
1626078300000|2021-07-12 08:25:00|1909.1|1908.1|1909.8|1908.8|1910.7|1909.7|1908.2|1907.2|0
1626078600000|2021-07-12 08:30:00|1909.7|1908.7|1909.4|1908.4|1910.1|1909.1|1908.4|1907.4|0
1626078900000|2021-07-12 08:35:00|1909.7|1908.7|1908.7|1907.7|1911.3|1910.3|1908.7|1907.7|0
1626079200000|2021-07-12 08:40:00|1908.6|1907.6|1910.9|1909.9|1911.1|1910.1|1908.3|1907.3|0
1626079500000|2021-07-12 08:45:00|1910.8|1909.8|1912.3|1911.3|1912.4|1911.4|1910.2|1909.2|0
1626079800000|2021-07-12 08:50:00|1912.4|1911.4|1913.1|1912.1|1913.1|1912.1|1912.2|1911.2|0
1626080100000|2021-07-12 08:55:00|1912.9|1911.9|1914.4|1913.4|1914.6|1913.6|1912.9|1911.9|0
1626080400000|2021-07-12 09:00:00|1914.6|1913.6|1914.8|1913.8|1914.8|1913.8|1913.2|1912.2|0
1626080700000|2021-07-12 09:05:00|1914.6|1913.6|1915.8|1914.8|1915.8|1914.8|1913.9|1912.9|2
1626081000000|2021-07-12 09:10:00|1915.9|1914.9|1915.9|1914.9|1916.8|1915.8|1915.6|1914.6|0
1626081300000|2021-07-12 09:15:00|1915.8|1914.8|1914.1|1913.1|1916.2|1915.2|1913.7|1912.7|0
1626081600000|2021-07-12 09:20:00|1913.8|1912.8|1914.4|1913.4|1914.4|1913.4|1913.6|1912.6|0
1626081900000|2021-07-12 09:25:00|1914.6|1913.6|1915.2|1914.2|1915.3|1914.3|1914.4|1913.4|0
1626082200000|2021-07-12 09:30:00|1915.3|1914.3|1916.2|1915.2|1916.8|1915.8|1915.2|1914.2|0
1626082500000|2021-07-12 09:35:00|1916.6|1915.6|1915.7|1914.7|1916.8|1915.8|1915.3|1914.3|0
1626082800000|2021-07-12 09:40:00|1915.6|1914.6|1914.4|1913.4|1915.7|1914.7|1914.4|1913.4|0
1626083100000|2021-07-12 09:45:00|1914.2|1913.2|1915.6|1914.6|1915.6|1914.6|1913.9|1912.9|61
1626083400000|2021-07-12 09:50:00|1915.7|1914.7|1918.4|1917.4|1918.4|1917.4|1915.6|1914.6|0
1626083700000|2021-07-12 09:55:00|1918.6|1917.6|1917.6|1916.6|1918.9|1917.9|1917.3|1916.3|5
1626084000000|2021-07-12 10:00:00|1917.7|1916.7|1917.7|1916.7|1918.3|1917.3|1917.1|1916.1|0
1626084300000|2021-07-12 10:05:00|1917.6|1916.6|1917.1|1916.1|1918.2|1917.2|1916.9|1915.9|0
1626084600000|2021-07-12 10:10:00|1916.9|1915.9|1916.7|1915.7|1917.3|1916.3|1916.2|1915.2|0
1626084900000|2021-07-12 10:15:00|1916.6|1915.6|1918.9|1917.9|1919.7|1918.7|1916.4|1915.4|0
1626085200000|2021-07-12 10:20:00|1919.3|1918.3|1918.3|1917.3|1919.3|1918.3|1916.8|1915.8|0
1626085500000|2021-07-12 10:25:00|1918.4|1917.4|1919.7|1918.7|1919.7|1918.7|1918.3|1917.3|0
1626085800000|2021-07-12 10:30:00|1919.4|1918.4|1920.4|1919.4|1920.4|1919.4|1919.4|1918.4|0
1626086100000|2021-07-12 10:35:00|1920.7|1919.7|1919.9|1918.9|1920.8|1919.8|1919.7|1918.7|0
1626086400000|2021-07-12 10:40:00|1920.2|1919.2|1920.4|1919.4|1920.4|1919.4|1920.2|1919.2|0
1626086700000|2021-07-12 10:45:00|1920.2|1919.2|1919.7|1918.7|1920.4|1919.4|1919.2|1918.2|0
1626087000000|2021-07-12 10:50:00|1919.4|1918.4|1919.3|1918.3|1919.9|1918.9|1919.2|1918.2|0
1626087300000|2021-07-12 10:55:00|1919.2|1918.2|1918.4|1917.4|1919.7|1918.7|1918.4|1917.4|0
1626087600000|2021-07-12 11:00:00|1918.7|1917.7|1919.7|1918.7|1920.2|1919.2|1918.7|1917.7|0
1626087900000|2021-07-12 11:05:00|1919.9|1918.9|1919.3|1918.3|1919.9|1918.9|1918.9|1917.9|0
1626088200000|2021-07-12 11:10:00|1918.9|1917.9|1920.7|1919.7|1920.9|1919.9|1918.9|1917.9|0
1626088500000|2021-07-12 11:15:00|1920.4|1919.4|1920.8|1919.8|1921.2|1920.2|1920.4|1919.4|0
1626088800000|2021-07-12 11:20:00|1920.4|1919.4|1919.7|1918.7|1920.8|1919.8|1919.3|1918.3|0
1626089100000|2021-07-12 11:25:00|1919.4|1918.4|1919.9|1918.9|1920.4|1919.4|1919.4|1918.4|0
1626089400000|2021-07-12 11:30:00|1919.7|1918.7|1919.3|1918.3|1919.9|1918.9|1919.3|1918.3|0
1626089700000|2021-07-12 11:35:00|1919.4|1918.4|1919.2|1918.2|1919.7|1918.7|1918.9|1917.9|0
1626090000000|2021-07-12 11:40:00|1919.3|1918.3|1920.1|1919.1|1920.3|1919.3|1918.3|1917.3|0
1626090300000|2021-07-12 11:45:00|1919.8|1918.8|1921.3|1920.3|1921.3|1920.3|1919.8|1918.8|0
1626090600000|2021-07-12 11:50:00|1921.1|1920.1|1921.7|1920.7|1922.1|1921.1|1920.3|1919.3|0
1626090900000|2021-07-12 11:55:00|1921.8|1920.8|1922.6|1921.6|1922.6|1921.6|1921.6|1920.6|0
1626091200000|2021-07-12 12:00:00|1922.4|1921.4|1922.7|1921.7|1923.8|1922.8|1922.4|1921.4|0
1626091500000|2021-07-12 12:05:00|1922.4|1921.4|1923.2|1922.2|1923.7|1922.7|1922.4|1921.4|0
1626091800000|2021-07-12 12:10:00|1923.1|1922.1|1922.9|1921.9|1923.4|1922.4|1922.9|1921.9|0
1626092100000|2021-07-12 12:15:00|1923.1|1922.1|1923.1|1922.1|1923.2|1922.2|1922.9|1921.9|0
1626092400000|2021-07-12 12:20:00|1922.9|1921.9|1922.7|1921.7|1923.2|1922.2|1922.7|1921.7|0
1626092700000|2021-07-12 12:25:00|1922.3|1921.3|1922.3|1921.3|1923.1|1922.1|1922.2|1921.2|0
1626093000000|2021-07-12 12:30:00|1922.2|1921.2|1922.3|1921.3|1922.7|1921.7|1922.2|1921.2|0
1626093300000|2021-07-12 12:35:00|1922.2|1921.2|1923.3|1922.3|1923.3|1922.3|1922.2|1921.2|0
1626093600000|2021-07-12 12:40:00|1923.1|1922.1|1923.7|1922.7|1923.8|1922.8|1922.8|1921.8|0
1626093900000|2021-07-12 12:45:00|1923.3|1922.3|1923.9|1922.9|1924.1|1923.1|1923.3|1922.3|0
1626094200000|2021-07-12 12:50:00|1923.8|1922.8|1923.7|1922.7|1924.1|1923.1|1923.7|1922.7|0
1626094500000|2021-07-12 12:55:00|1923.8|1922.8|1923.7|1922.7|1923.8|1922.8|1923.3|1922.3|0
1626094800000|2021-07-12 13:00:00|1923.8|1922.8|1924.1|1923.1|1924.1|1923.1|1923.7|1922.7|0
1626095100000|2021-07-12 13:05:00|1925.2|1924.2|1923.3|1922.3|1925.6|1924.6|1923.3|1922.3|2
1626095400000|2021-07-12 13:10:00|1923.2|1922.2|1923.4|1922.4|1923.7|1922.7|1923.1|1922.1|11
1626095700000|2021-07-12 13:15:00|1923.7|1922.7|1922.9|1921.9|1924.1|1923.1|1922.9|1921.9|0
1626096000000|2021-07-12 13:20:00|1923.1|1922.1|1922.8|1921.8|1923.2|1922.2|1922.8|1921.8|0
1626096300000|2021-07-12 13:25:00|1922.7|1921.7|1922.7|1921.7|1922.7|1921.7|1922.7|1921.7|0
1626096600000|2021-07-12 13:30:00|1922.9|1921.9|1924.4|1923.4|1924.9|1923.9|1922.7|1921.7|1
1626096900000|2021-07-12 13:35:00|1924.6|1923.6|1924.6|1923.6|1926.1|1925.1|1924.4|1923.4|0
1626097200000|2021-07-12 13:40:00|1924.3|1923.3|1925.6|1924.6|1925.8|1924.8|1923.3|1922.3|828
1626097500000|2021-07-12 13:45:00|1925.8|1924.8|1924.3|1923.3|1925.8|1924.8|1923.6|1922.6|0
1626097800000|2021-07-12 13:50:00|1924.6|1923.6|1921.8|1920.8|1924.8|1923.8|1921.2|1920.2|1
1626098100000|2021-07-12 13:55:00|1922.1|1921.1|1919.3|1918.3|1922.3|1921.3|1919.3|1918.3|0
1626098400000|2021-07-12 14:00:00|1919.6|1918.6|1918.6|1917.6|1919.8|1918.8|1917.8|1916.8|0
1626098700000|2021-07-12 14:05:00|1918.4|1917.4|1917.8|1916.8|1918.8|1917.8|1915.8|1914.8|0
1626099000000|2021-07-12 14:10:00|1918|1917|1918.5|1917.5|1918.5|1917.5|1917.1|1916.1|0
1626099300000|2021-07-12 14:15:00|1918.8|1917.8|1920.5|1919.5|1920.5|1919.5|1918.6|1917.6|26
1626099600000|2021-07-12 14:20:00|1920.8|1919.8|1920|1919|1921.3|1920.3|1920|1919|0
1626099900000|2021-07-12 14:25:00|1920.5|1919.5|1920.8|1919.8|1921.3|1920.3|1920.1|1919.1|0
1626100200000|2021-07-12 14:30:00|1921|1920|1921.8|1920.8|1922|1921|1920.8|1919.8|0
1626100500000|2021-07-12 14:35:00|1921.9|1920.9|1922.1|1921.1|1922.8|1921.8|1921.3|1920.3|11
1626100800000|2021-07-12 14:40:00|1922.3|1921.3|1921.9|1920.9|1922.3|1921.3|1921.6|1920.6|0
1626101100000|2021-07-12 14:45:00|1922|1921|1922|1921|1922.3|1921.3|1921.6|1920.6|0
1626101400000|2021-07-12 14:50:00|1922.1|1921.1|1921.4|1920.4|1923.6|1922.6|1920.6|1919.6|48
1626161100000|2021-07-13 07:25:00|1913.4|1912.4|1914.4|1913.4|1914.6|1913.6|1913.4|1912.4|5
1626161400000|2021-07-13 07:30:00|1914.3|1913.3|1917.1|1916.1|1917.1|1916.1|1913.4|1912.4|0
1626161700000|2021-07-13 07:35:00|1917|1916|1914|1913|1917|1916|1912.1|1911.1|0
1626162000000|2021-07-13 07:40:00|1913.9|1912.9|1915.8|1914.8|1915.8|1914.8|1913.1|1912.1|0
1626162300000|2021-07-13 07:45:00|1916.1|1915.1|1918.1|1917.1|1918.8|1917.8|1916.1|1915.1|0
1626162600000|2021-07-13 07:50:00|1918.5|1917.5|1919|1918|1919.1|1918.1|1917|1916|0
1626162900000|2021-07-13 07:55:00|1918.6|1917.6|1917.5|1916.5|1919|1918|1916.9|1915.9|250
1626163200000|2021-07-13 08:00:00|1917.8|1916.8|1915.9|1914.9|1919.8|1918.8|1915.8|1914.8|34
1626163500000|2021-07-13 08:05:00|1916.1|1915.1|1914.9|1913.9|1916.9|1915.9|1914.6|1913.6|0
1626163800000|2021-07-13 08:10:00|1915.1|1914.1|1916.4|1915.4|1916.4|1915.4|1914.8|1913.8|5
1626164100000|2021-07-13 08:15:00|1916.1|1915.1|1917.9|1916.9|1917.9|1916.9|1915.6|1914.6|0
1626164400000|2021-07-13 08:20:00|1918.1|1917.1|1915.8|1914.8|1918.1|1917.1|1915.8|1914.8|0
1626164700000|2021-07-13 08:25:00|1915.6|1914.6|1915.8|1914.8|1915.9|1914.9|1914.9|1913.9|0
1626165000000|2021-07-13 08:30:00|1915.6|1914.6|1913.1|1912.1|1915.8|1914.8|1912.5|1911.5|0
1626165300000|2021-07-13 08:35:00|1912.9|1911.9|1915.5|1914.5|1915.6|1914.6|1912.9|1911.9|0
1626165600000|2021-07-13 08:40:00|1915.6|1914.6|1916.8|1915.8|1916.9|1915.9|1915.5|1914.5|0
1626165900000|2021-07-13 08:45:00|1916.9|1915.9|1917.4|1916.4|1917.9|1916.9|1916.9|1915.9|1
1626166200000|2021-07-13 08:50:00|1917.3|1916.3|1919.1|1918.1|1919.1|1918.1|1917.3|1916.3|0
1626166500000|2021-07-13 08:55:00|1918.9|1917.9|1920|1919|1920|1919|1918.4|1917.4|0
1626166800000|2021-07-13 09:00:00|1920.1|1919.1|1918.6|1917.6|1920.1|1919.1|1918.6|1917.6|0
1626167100000|2021-07-13 09:05:00|1918.8|1917.8|1920.9|1919.9|1921.4|1920.4|1918.6|1917.6|100
1626167400000|2021-07-13 09:10:00|1920.6|1919.6|1920.6|1919.6|1921.5|1920.5|1920.4|1919.4|0
1626167700000|2021-07-13 09:15:00|1920.9|1919.9|1923.4|1922.4|1923.4|1922.4|1920.9|1919.9|0
1626168000000|2021-07-13 09:20:00|1923.1|1922.1|1923.6|1922.6|1923.9|1922.9|1922.9|1921.9|0
1626168300000|2021-07-13 09:25:00|1923.9|1922.9|1923.9|1922.9|1923.9|1922.9|1923.4|1922.4|0
1626168600000|2021-07-13 09:30:00|1924.1|1923.1|1924.8|1923.8|1926.1|1925.1|1923.9|1922.9|6
1626168900000|2021-07-13 09:35:00|1925.3|1924.3|1923.8|1922.8|1925.3|1924.3|1923.8|1922.8|0
1626169200000|2021-07-13 09:40:00|1924|1923|1924.5|1923.5|1924.8|1923.8|1923.6|1922.6|0
1626169500000|2021-07-13 09:45:00|1924.8|1923.8|1924.8|1923.8|1925|1924|1923.6|1922.6|151
1626169800000|2021-07-13 09:50:00|1925|1924|1924|1923|1925.3|1924.3|1924|1923|0
1626170100000|2021-07-13 09:55:00|1923.8|1922.8|1922.5|1921.5|1924|1923|1922.5|1921.5|0
1626170400000|2021-07-13 10:00:00|1922.8|1921.8|1922.8|1921.8|1923.5|1922.5|1922.3|1921.3|0
1626170700000|2021-07-13 10:05:00|1923|1922|1921.8|1920.8|1923|1922|1921.5|1920.5|0
1626171000000|2021-07-13 10:10:00|1921.5|1920.5|1921|1920|1922.3|1921.3|1920.8|1919.8|0
1626171300000|2021-07-13 10:15:00|1920.8|1919.8|1921.8|1920.8|1921.8|1920.8|1920.8|1919.8|0
1626171600000|2021-07-13 10:20:00|1921.5|1920.5|1920.5|1919.5|1921.5|1920.5|1918.8|1917.8|0
1626171900000|2021-07-13 10:25:00|1920.8|1919.8|1920.4|1919.4|1920.8|1919.8|1919.5|1918.5|0
1626172200000|2021-07-13 10:30:00|1920.3|1919.3|1921.5|1920.5|1921.8|1920.8|1920.1|1919.1|0
1626172500000|2021-07-13 10:35:00|1921.8|1920.8|1923.3|1922.3|1923.3|1922.3|1921.8|1920.8|0
1626172800000|2021-07-13 10:40:00|1923.1|1922.1|1924.5|1923.5|1924.5|1923.5|1923|1922|0
1626173100000|2021-07-13 10:45:00|1924.6|1923.6|1923.6|1922.6|1924.8|1923.8|1923.6|1922.6|0
1626173400000|2021-07-13 10:50:00|1923.8|1922.8|1925|1924|1925|1924|1923.8|1922.8|0
1626173700000|2021-07-13 10:55:00|1924.8|1923.8|1926|1925|1926|1925|1924.5|1923.5|0
1626174000000|2021-07-13 11:00:00|1926.1|1925.1|1927.1|1926.1|1927.1|1926.1|1925.6|1924.6|0
1626174300000|2021-07-13 11:05:00|1927.5|1926.5|1926.5|1925.5|1927.5|1926.5|1926.4|1925.4|0
1626174600000|2021-07-13 11:10:00|1926.3|1925.3|1926.8|1925.8|1927|1926|1926.3|1925.3|0
1626174900000|2021-07-13 11:15:00|1926.6|1925.6|1924.8|1923.8|1926.8|1925.8|1924.8|1923.8|0
1626175200000|2021-07-13 11:20:00|1924.6|1923.6|1925|1924|1925.3|1924.3|1924.5|1923.5|0
1626175500000|2021-07-13 11:25:00|1924.9|1923.9|1925|1924|1925.3|1924.3|1924.8|1923.8|0
1626175800000|2021-07-13 11:30:00|1925.3|1924.3|1925.3|1924.3|1925.6|1924.6|1925.1|1924.1|0
1626176100000|2021-07-13 11:35:00|1925.6|1924.6|1925|1924|1926.5|1925.5|1925|1924|0
1626176400000|2021-07-13 11:40:00|1925.2|1924.2|1924.7|1923.7|1925.2|1924.2|1924.7|1923.7|0
1626176700000|2021-07-13 11:45:00|1924.3|1923.3|1924.7|1923.7|1924.9|1923.9|1924.3|1923.3|0
1626177000000|2021-07-13 11:50:00|1924.8|1923.8|1923.9|1922.9|1924.9|1923.9|1923.7|1922.7|0
1626177300000|2021-07-13 11:55:00|1924.2|1923.2|1923.9|1922.9|1924.2|1923.2|1923.8|1922.8|42
1626177600000|2021-07-13 12:00:00|1924.2|1923.2|1923.9|1922.9|1924.2|1923.2|1923.8|1922.8|0
1626177900000|2021-07-13 12:05:00|1923.8|1922.8|1923.2|1922.2|1923.8|1922.8|1922.8|1921.8|0
1626178200000|2021-07-13 12:10:00|1923|1922|1921.3|1920.3|1923.2|1922.2|1921.2|1920.2|0
1626178500000|2021-07-13 12:15:00|1921.2|1920.2|1920.9|1919.9|1921.3|1920.3|1920.7|1919.7|0
1626178800000|2021-07-13 12:20:00|1920.8|1919.8|1920.2|1919.2|1920.9|1919.9|1920|1919|0
1626179100000|2021-07-13 12:25:00|1920.4|1919.4|1919.7|1918.7|1920.7|1919.7|1919.7|1918.7|0
1626179400000|2021-07-13 12:30:00|1919|1918|1912.7|1911.7|1919|1918|1911.9|1910.9|1
1626179700000|2021-07-13 12:35:00|1912.8|1911.8|1913.8|1912.8|1914|1913|1912.8|1911.8|0
1626180000000|2021-07-13 12:40:00|1913.9|1912.9|1913.5|1912.5|1914.3|1913.3|1912.8|1911.8|0
1626180300000|2021-07-13 12:45:00|1913.4|1912.4|1912.7|1911.7|1913.9|1912.9|1912.4|1911.4|0
1626180600000|2021-07-13 12:50:00|1912.8|1911.8|1912.4|1911.4|1913.3|1912.3|1912.3|1911.3|0
1626180900000|2021-07-13 12:55:00|1912.3|1911.3|1912|1911|1912.4|1911.4|1911.8|1910.8|0
1626181200000|2021-07-13 13:00:00|1912.2|1911.2|1912.3|1911.3|1912.4|1911.4|1912|1911|0
1626181500000|2021-07-13 13:05:00|1912.4|1911.4|1913|1912|1913|1912|1912|1911|0
1626181800000|2021-07-13 13:10:00|1913.2|1912.2|1914.7|1913.7|1915|1914|1912.8|1911.8|0
1626182100000|2021-07-13 13:15:00|1914.8|1913.8|1914.5|1913.5|1915.4|1914.4|1914.5|1913.5|0
1626182400000|2021-07-13 13:20:00|1914.3|1913.3|1914.3|1913.3|1914.7|1913.7|1913.8|1912.8|0
1626182700000|2021-07-13 13:25:00|1914.5|1913.5|1916|1915|1916.2|1915.2|1914.5|1913.5|0
1626183000000|2021-07-13 13:30:00|1916.2|1915.2|1918.5|1917.5|1918.8|1917.8|1916|1915|0
1626183300000|2021-07-13 13:35:00|1918.8|1917.8|1917|1916|1919.5|1918.5|1916.5|1915.5|0
1626183600000|2021-07-13 13:40:00|1916.9|1915.9|1917.5|1916.5|1918|1917|1916.9|1915.9|8
1626183900000|2021-07-13 13:45:00|1917.3|1916.3|1917.3|1916.3|1917.5|1916.5|1915.8|1914.8|0
1626184200000|2021-07-13 13:50:00|1917.5|1916.5|1918.4|1917.4|1918.5|1917.5|1917.5|1916.5|0
1626184500000|2021-07-13 13:55:00|1918.5|1917.5|1918.7|1917.7|1919.5|1918.5|1918.4|1917.4|0
1626184800000|2021-07-13 14:00:00|1918.5|1917.5|1918.5|1917.5|1920.3|1919.3|1918.3|1917.3|0
1626185100000|2021-07-13 14:05:00|1918.3|1917.3|1920.2|1919.2|1920.2|1919.2|1918.3|1917.3|0
1626185400000|2021-07-13 14:10:00|1920|1919|1920|1919|1920|1919|1918.9|1917.9|0
1626185700000|2021-07-13 14:15:00|1920.3|1919.3|1918.5|1917.5|1920.3|1919.3|1918.5|1917.5|0
1626186000000|2021-07-13 14:20:00|1918.8|1917.8|1919.7|1918.7|1920.5|1919.5|1918.7|1917.7|0
1626186300000|2021-07-13 14:25:00|1919.8|1918.8|1920.8|1919.8|1920.8|1919.8|1919.8|1918.8|100
1626186600000|2021-07-13 14:30:00|1921|1920|1920.3|1919.3|1921.2|1920.2|1920.3|1919.3|0
1626186900000|2021-07-13 14:35:00|1920.4|1919.4|1921.2|1920.2|1921.8|1920.8|1920.3|1919.3|0
1626187200000|2021-07-13 14:40:00|1920.8|1919.8|1921.5|1920.5|1921.8|1920.8|1920.8|1919.8|0
1626187500000|2021-07-13 14:45:00|1921.4|1920.4|1921.5|1920.5|1921.9|1920.9|1921.4|1920.4|0
1626187800000|2021-07-13 14:50:00|1921.8|1920.8|1924|1923|1924.4|1923.4|1921.8|1920.8|0
1626246900000|2021-07-14 07:15:00|1920.3|1919.3|1918.8|1917.8|1921|1920|1918.7|1917.7|0
1626247200000|2021-07-14 07:20:00|1918.5|1917.5|1915.7|1914.7|1918.5|1917.5|1915.2|1914.2|0
1626247500000|2021-07-14 07:25:00|1915.8|1914.8|1914.2|1913.2|1916.9|1915.9|1914|1913|0
1626247800000|2021-07-14 07:30:00|1914.3|1913.3|1911.2|1910.2|1914.8|1913.8|1911.2|1910.2|0
1626248100000|2021-07-14 07:35:00|1911|1910|1912.2|1911.2|1912.2|1911.2|1910|1909|7
1626248400000|2021-07-14 07:40:00|1912|1911|1914.4|1913.4|1914.4|1913.4|1911.1|1910.1|0
1626248700000|2021-07-14 07:45:00|1914.5|1913.5|1911.5|1910.5|1914.6|1913.6|1911.4|1910.4|0
1626249000000|2021-07-14 07:50:00|1911.4|1910.4|1910.6|1909.6|1911.4|1910.4|1910.4|1909.4|0
1626249300000|2021-07-14 07:55:00|1910.5|1909.5|1910.1|1909.1|1910.7|1909.7|1910|1909|0
1626249600000|2021-07-14 08:00:00|1910.2|1909.2|1910.2|1909.2|1910.6|1909.6|1910.1|1909.1|0
1626249900000|2021-07-14 08:05:00|1910.4|1909.4|1909.6|1908.6|1910.5|1909.5|1909.6|1908.6|0
1626250200000|2021-07-14 08:10:00|1909.7|1908.7|1910.4|1909.4|1911|1910|1909.7|1908.7|1
1626250500000|2021-07-14 08:15:00|1910.2|1909.2|1911.4|1910.4|1911.4|1910.4|1910.1|1909.1|0
1626250800000|2021-07-14 08:20:00|1911.5|1910.5|1912.9|1911.9|1913|1912|1911.4|1910.4|30
1626251100000|2021-07-14 08:25:00|1912.7|1911.7|1912.2|1911.2|1912.7|1911.7|1911.4|1910.4|122
1626251400000|2021-07-14 08:30:00|1912.4|1911.4|1911.5|1910.5|1912.6|1911.6|1911.2|1910.2|0
1626251700000|2021-07-14 08:35:00|1911.6|1910.6|1912.7|1911.7|1912.9|1911.9|1911.5|1910.5|100
1626252000000|2021-07-14 08:40:00|1912.6|1911.6|1913.1|1912.1|1913.2|1912.2|1912.5|1911.5|0
1626252300000|2021-07-14 08:45:00|1913|1912|1912.5|1911.5|1913.7|1912.7|1911.7|1910.7|0
1626252600000|2021-07-14 08:50:00|1912.6|1911.6|1912.7|1911.7|1913.1|1912.1|1912.5|1911.5|0
1626252900000|2021-07-14 08:55:00|1912.9|1911.9|1913.7|1912.7|1913.9|1912.9|1912.6|1911.6|0
1626253200000|2021-07-14 09:00:00|1913.5|1912.5|1911.7|1910.7|1913.5|1912.5|1911.6|1910.6|32
1626253500000|2021-07-14 09:05:00|1912|1911|1912.7|1911.7|1913.1|1912.1|1912|1911|0
1626253800000|2021-07-14 09:10:00|1912.9|1911.9|1912.2|1911.2|1912.9|1911.9|1911.5|1910.5|0
1626254100000|2021-07-14 09:15:00|1911.7|1910.7|1913|1912|1913|1912|1911.4|1910.4|0
1626254400000|2021-07-14 09:20:00|1912.7|1911.7|1914.2|1913.2|1914.2|1913.2|1911.5|1910.5|65
1626254700000|2021-07-14 09:25:00|1914|1913|1914.7|1913.7|1914.7|1913.7|1913.1|1912.1|2
1626255000000|2021-07-14 09:30:00|1915|1914|1914.7|1913.7|1915.9|1914.9|1914.5|1913.5|0
1626255300000|2021-07-14 09:35:00|1915.2|1914.2|1915.7|1914.7|1916|1915|1915.2|1914.2|0
1626255600000|2021-07-14 09:40:00|1915.5|1914.5|1916.7|1915.7|1916.7|1915.7|1915.5|1914.5|0
1626255900000|2021-07-14 09:45:00|1917|1916|1916|1915|1917|1916|1916|1915|0
1626256200000|2021-07-14 09:50:00|1916.1|1915.1|1915.6|1914.6|1916.7|1915.7|1915.6|1914.6|0
1626256500000|2021-07-14 09:55:00|1915.5|1914.5|1915.5|1914.5|1916|1915|1915.5|1914.5|0
1626256800000|2021-07-14 10:00:00|1915.2|1914.2|1914.5|1913.5|1915.2|1914.2|1914|1913|0
1626257100000|2021-07-14 10:05:00|1914.7|1913.7|1913.7|1912.7|1914.7|1913.7|1913.7|1912.7|0
1626257400000|2021-07-14 10:10:00|1913.5|1912.5|1914.2|1913.2|1914.5|1913.5|1912.9|1911.9|100
1626257700000|2021-07-14 10:15:00|1914.5|1913.5|1913.7|1912.7|1914.5|1913.5|1913.7|1912.7|0
1626258000000|2021-07-14 10:20:00|1914|1913|1914.5|1913.5|1914.5|1913.5|1913.7|1912.7|0
1626258300000|2021-07-14 10:25:00|1914.6|1913.6|1914.5|1913.5|1914.7|1913.7|1914.5|1913.5|0
1626258600000|2021-07-14 10:30:00|1914.7|1913.7|1914.7|1913.7|1915.2|1914.2|1914.5|1913.5|0
1626258900000|2021-07-14 10:35:00|1915|1914|1915.2|1914.2|1916|1915|1914.7|1913.7|0
1626259200000|2021-07-14 10:40:00|1915.5|1914.5|1914.2|1913.2|1915.5|1914.5|1914.2|1913.2|0
1626259500000|2021-07-14 10:45:00|1914.1|1913.1|1915.7|1914.7|1915.9|1914.9|1914|1913|0
1626259800000|2021-07-14 10:50:00|1915.5|1914.5|1915.9|1914.9|1916|1915|1915.5|1914.5|0
1626260100000|2021-07-14 10:55:00|1915.7|1914.7|1915.2|1914.2|1915.7|1914.7|1915.2|1914.2|0
1626260400000|2021-07-14 11:00:00|1914.5|1913.5|1915.7|1914.7|1915.9|1914.9|1914.2|1913.2|0
1626260700000|2021-07-14 11:05:00|1915.6|1914.6|1915.5|1914.5|1915.7|1914.7|1914.7|1913.7|0
1626261000000|2021-07-14 11:10:00|1915.4|1914.4|1915.5|1914.5|1915.5|1914.5|1914.7|1913.7|0
1626261300000|2021-07-14 11:15:00|1915.6|1914.6|1916.1|1915.1|1916.4|1915.4|1915.5|1914.5|0
1626261600000|2021-07-14 11:20:00|1916|1915|1916.6|1915.6|1916.6|1915.6|1915.9|1914.9|0
1626261900000|2021-07-14 11:25:00|1916.4|1915.4|1915.9|1914.9|1916.6|1915.6|1915.9|1914.9|0
1626262200000|2021-07-14 11:30:00|1916.1|1915.1|1916.6|1915.6|1916.6|1915.6|1915.9|1914.9|37
1626262500000|2021-07-14 11:35:00|1916.9|1915.9|1917.1|1916.1|1917.6|1916.6|1916.6|1915.6|200
1626262800000|2021-07-14 11:40:00|1917.3|1916.3|1916.8|1915.8|1917.3|1916.3|1916.8|1915.8|0
1626263100000|2021-07-14 11:45:00|1917.1|1916.1|1916.8|1915.8|1917.1|1916.1|1915.7|1914.7|2
1626263400000|2021-07-14 11:50:00|1916.3|1915.3|1917.3|1916.3|1917.6|1916.6|1916.3|1915.3|0
1626263700000|2021-07-14 11:55:00|1917.6|1916.6|1918.6|1917.6|1919.1|1918.1|1917.3|1916.3|0
1626264000000|2021-07-14 12:00:00|1918.8|1917.8|1917.7|1916.7|1919.1|1918.1|1917.7|1916.7|0
1626264300000|2021-07-14 12:05:00|1917.6|1916.6|1916.8|1915.8|1917.8|1916.8|1916.6|1915.6|0
1626264600000|2021-07-14 12:10:00|1916.3|1915.3|1916.3|1915.3|1916.8|1915.8|1916.2|1915.2|0
1626264900000|2021-07-14 12:15:00|1916.2|1915.2|1916.1|1915.1|1916.3|1915.3|1915.8|1914.8|0
1626265200000|2021-07-14 12:20:00|1916|1915|1916.1|1915.1|1916.1|1915.1|1915.6|1914.6|0
1626265500000|2021-07-14 12:25:00|1915.8|1914.8|1915.6|1914.6|1916.1|1915.1|1915.6|1914.6|0
1626265800000|2021-07-14 12:30:00|1915.7|1914.7|1916.6|1915.6|1916.8|1915.8|1915.6|1914.6|0
1626266100000|2021-07-14 12:35:00|1916.8|1915.8|1917.1|1916.1|1917.3|1916.3|1916.1|1915.1|0
1626266400000|2021-07-14 12:40:00|1917.2|1916.2|1917.1|1916.1|1917.3|1916.3|1916.8|1915.8|0
1626266700000|2021-07-14 12:45:00|1916.8|1915.8|1917.1|1916.1|1917.3|1916.3|1916.3|1915.3|0
1626267000000|2021-07-14 12:50:00|1916.8|1915.8|1915.8|1914.8|1916.8|1915.8|1915.6|1914.6|0
1626267300000|2021-07-14 12:55:00|1916|1915|1917.1|1916.1|1917.1|1916.1|1915.8|1914.8|0
1626267600000|2021-07-14 13:00:00|1917.3|1916.3|1919.3|1918.3|1919.3|1918.3|1917.1|1916.1|0
1626267900000|2021-07-14 13:05:00|1919.1|1918.1|1918.3|1917.3|1919.1|1918.1|1917.8|1916.8|0
1626268200000|2021-07-14 13:10:00|1918.1|1917.1|1918.8|1917.8|1918.8|1917.8|1917.8|1916.8|0
1626268500000|2021-07-14 13:15:00|1918.6|1917.6|1918.3|1917.3|1919.1|1918.1|1918.3|1917.3|0
1626268800000|2021-07-14 13:20:00|1917.8|1916.8|1917.8|1916.8|1918.3|1917.3|1917.6|1916.6|0
1626269100000|2021-07-14 13:25:00|1918.1|1917.1|1917.6|1916.6|1918.6|1917.6|1917.6|1916.6|0
1626269400000|2021-07-14 13:30:00|1917.8|1916.8|1915.3|1914.3|1917.8|1916.8|1915.3|1914.3|0
1626269700000|2021-07-14 13:35:00|1915.5|1914.5|1914.3|1913.3|1916.6|1915.6|1914.1|1913.1|0
1626270000000|2021-07-14 13:40:00|1914.5|1913.5|1917|1916|1917.5|1916.5|1914.3|1913.3|200
1626270300000|2021-07-14 13:45:00|1916.8|1915.8|1915.6|1914.6|1917.1|1916.1|1914.3|1913.3|0
1626270600000|2021-07-14 13:50:00|1915.5|1914.5|1916.1|1915.1|1916.8|1915.8|1914.8|1913.8|0
1626270900000|2021-07-14 13:55:00|1915.8|1914.8|1916.6|1915.6|1916.8|1915.8|1915.8|1914.8|100
1626271200000|2021-07-14 14:00:00|1916.8|1915.8|1918.5|1917.5|1918.5|1917.5|1915.5|1914.5|1
1626271500000|2021-07-14 14:05:00|1918.1|1917.1|1918.6|1917.6|1918.6|1917.6|1917.1|1916.1|0
1626271800000|2021-07-14 14:10:00|1918.5|1917.5|1918.6|1917.6|1919.6|1918.6|1918.1|1917.1|0
1626272100000|2021-07-14 14:15:00|1918.3|1917.3|1917.3|1916.3|1918.3|1917.3|1916.8|1915.8|0
1626272400000|2021-07-14 14:20:00|1917.5|1916.5|1917.3|1916.3|1918.1|1917.1|1917.3|1916.3|0
1626272700000|2021-07-14 14:25:00|1917.6|1916.6|1917.3|1916.3|1918.1|1917.1|1916.3|1915.3|0
1626273000000|2021-07-14 14:30:00|1917.6|1916.6|1918.6|1917.6|1918.8|1917.8|1917.3|1916.3|0
1626273300000|2021-07-14 14:35:00|1918.7|1917.7|1918.8|1917.8|1919.6|1918.6|1918.6|1917.6|0
1626273600000|2021-07-14 14:40:00|1918.6|1917.6|1919.6|1918.6|1920.1|1919.1|1918.6|1917.6|95
1626273900000|2021-07-14 14:45:00|1919.3|1918.3|1919.2|1918.2|1919.6|1918.6|1918.8|1917.8|100
1626274200000|2021-07-14 14:50:00|1919.1|1918.1|1920|1919|1920.1|1919.1|1919|1918|100
1626341700000|2021-07-15 09:35:00|1921.7|1921.7|1917.1|1916.1|1921.7|1921.7|1917.1|1916.1|0
1626342000000|2021-07-15 09:40:00|1917.2|1916.2|1916.2|1915.2|1917.2|1916.2|1916.1|1915.1|0
1626342300000|2021-07-15 09:45:00|1916.3|1915.3|1919.3|1918.3|1920.3|1919.3|1916.3|1915.3|0
1626342600000|2021-07-15 09:50:00|1919.1|1918.1|1920.5|1919.5|1920.5|1919.5|1918.5|1917.5|0
1626342900000|2021-07-15 09:55:00|1920.3|1919.3|1919.6|1918.6|1920.5|1919.5|1919.3|1918.3|0
1626343200000|2021-07-15 10:00:00|1919.8|1918.8|1919.1|1918.1|1920|1919|1918.1|1917.1|0
1626343500000|2021-07-15 10:05:00|1919.2|1918.2|1917.7|1916.7|1919.6|1918.6|1917.7|1916.7|0
1626343800000|2021-07-15 10:10:00|1917.5|1916.5|1913.8|1912.8|1917.5|1916.5|1913.6|1912.6|0
1626344100000|2021-07-15 10:15:00|1914|1913|1913|1912|1914.2|1913.2|1911.5|1910.5|0
1626344400000|2021-07-15 10:20:00|1912.8|1911.8|1912.8|1911.8|1913|1912|1911.3|1910.3|0
1626344700000|2021-07-15 10:25:00|1912.7|1911.7|1911.7|1910.7|1912.7|1911.7|1911.7|1910.7|0
1626345000000|2021-07-15 10:30:00|1911.6|1910.6|1910.2|1909.2|1911.7|1910.7|1909.5|1908.5|0
1626345300000|2021-07-15 10:35:00|1910.6|1909.6|1911.8|1910.8|1911.8|1910.8|1910.6|1909.6|0
1626345600000|2021-07-15 10:40:00|1912|1911|1911.1|1910.1|1912|1911|1910.2|1909.2|0
1626345900000|2021-07-15 10:45:00|1911.2|1910.2|1911.8|1910.8|1912.7|1911.7|1911.2|1910.2|0
1626346200000|2021-07-15 10:50:00|1912|1911|1910.3|1909.3|1912|1911|1909.5|1908.5|0
1626346500000|2021-07-15 10:55:00|1910.5|1909.5|1910.3|1909.3|1911.3|1910.3|1910|1909|0
1626346800000|2021-07-15 11:00:00|1910.2|1909.2|1907|1906|1910.2|1909.2|1907|1906|0
1626347100000|2021-07-15 11:05:00|1907.1|1906.1|1906.8|1905.8|1907.3|1906.3|1906.1|1905.1|0
1626347400000|2021-07-15 11:10:00|1907|1906|1907.1|1906.1|1907.5|1906.5|1906.3|1905.3|0
1626347700000|2021-07-15 11:15:00|1907|1906|1907.5|1906.5|1908|1907|1907|1906|509
1626348000000|2021-07-15 11:20:00|1907.6|1906.6|1907.1|1906.1|1908.1|1907.1|1907|1906|509
1626348300000|2021-07-15 11:25:00|1907.2|1906.2|1906.5|1905.5|1907.5|1906.5|1906.5|1905.5|0
1626348600000|2021-07-15 11:30:00|1906.3|1905.3|1905.5|1904.5|1906.5|1905.5|1905|1904|0
1626348900000|2021-07-15 11:35:00|1905.7|1904.7|1905|1904|1907|1906|1905|1904|0
1626349200000|2021-07-15 11:40:00|1904.8|1903.8|1907.1|1906.1|1907.5|1906.5|1904.8|1903.8|0
1626349500000|2021-07-15 11:45:00|1907.2|1906.2|1907.5|1906.5|1907.6|1906.6|1906.8|1905.8|0
1626349800000|2021-07-15 11:50:00|1907.6|1906.6|1907.8|1906.8|1907.8|1906.8|1906.6|1905.6|0
1626350100000|2021-07-15 11:55:00|1908|1907|1909|1908|1909.7|1908.7|1908|1907|0
1626350400000|2021-07-15 12:00:00|1909.1|1908.1|1907.2|1906.2|1909.1|1908.1|1907.2|1906.2|0
1626350700000|2021-07-15 12:05:00|1907.5|1906.5|1905.2|1904.2|1907.7|1906.7|1905.2|1904.2|0
1626351000000|2021-07-15 12:10:00|1905.5|1904.5|1904.2|1903.2|1905.5|1904.5|1904|1903|0
1626351300000|2021-07-15 12:15:00|1904|1903|1904.7|1903.7|1905.2|1904.2|1903.5|1902.5|0
1626351600000|2021-07-15 12:20:00|1905|1904|1905.7|1904.7|1905.7|1904.7|1904.7|1903.7|0
1626351900000|2021-07-15 12:25:00|1906|1905|1905.7|1904.7|1906.5|1905.5|1905.2|1904.2|0
1626352200000|2021-07-15 12:30:00|1905.8|1904.8|1906.3|1905.3|1906.6|1905.6|1905.7|1904.7|0
1626352500000|2021-07-15 12:35:00|1906.2|1905.2|1906.5|1905.5|1906.7|1905.7|1906.1|1905.1|0
1626352800000|2021-07-15 12:40:00|1906.6|1905.6|1907|1906|1907.1|1906.1|1906.2|1905.2|1
1626353100000|2021-07-15 12:45:00|1906.7|1905.7|1906.5|1905.5|1906.7|1905.7|1905|1904|0
1626353400000|2021-07-15 12:50:00|1906.6|1905.6|1905|1904|1906.6|1905.6|1904.2|1903.2|0
1626353700000|2021-07-15 12:55:00|1905.2|1904.2|1904|1903|1905.5|1904.5|1903.6|1902.6|0
1626354000000|2021-07-15 13:00:00|1904.2|1903.2|1903.7|1902.7|1904.7|1903.7|1903.7|1902.7|0
1626354300000|2021-07-15 13:05:00|1903.5|1902.5|1903.2|1902.2|1903.7|1902.7|1902.3|1901.3|0
1626354600000|2021-07-15 13:10:00|1903.3|1902.3|1902.2|1901.2|1903.5|1902.5|1902.1|1901.1|1
1626354900000|2021-07-15 13:15:00|1902.3|1901.3|1901.2|1900.2|1902.3|1901.3|1901|1900|0
1626355200000|2021-07-15 13:20:00|1901|1900|1900.6|1899.6|1901|1900|1900.2|1899.2|0
1626355500000|2021-07-15 13:25:00|1900.5|1899.5|1899.7|1898.7|1900.7|1899.7|1899.5|1898.5|0
1626355800000|2021-07-15 13:30:00|1899.5|1898.5|1898|1897|1900.2|1899.2|1897.1|1896.1|0
1626356100000|2021-07-15 13:35:00|1897.7|1896.7|1897|1896|1901|1900|1896.8|1895.8|0
1626356400000|2021-07-15 13:40:00|1896.8|1895.8|1894.2|1893.2|1897|1896|1893.5|1892.5|1
1626356700000|2021-07-15 13:45:00|1894|1893|1899|1898|1899|1898|1893.7|1892.7|0
1626357000000|2021-07-15 13:50:00|1898.8|1897.8|1900.2|1899.2|1900.3|1899.3|1898.8|1897.8|20
1626357300000|2021-07-15 13:55:00|1900.3|1899.3|1900.2|1899.2|1902.6|1901.6|1900.2|1899.2|2
1626357600000|2021-07-15 14:00:00|1900.3|1899.3|1899.7|1898.7|1900.6|1899.6|1899.5|1898.5|0
1626357900000|2021-07-15 14:05:00|1900.2|1899.2|1900.7|1899.7|1901|1900|1899.2|1898.2|0
1626358200000|2021-07-15 14:10:00|1900.6|1899.6|1900.1|1899.1|1901.6|1900.6|1899.6|1898.6|0
1626358500000|2021-07-15 14:15:00|1900.2|1899.2|1900.6|1899.6|1900.9|1899.9|1900|1899|0
1626358800000|2021-07-15 14:20:00|1900.9|1899.9|1900.1|1899.1|1901.1|1900.1|1898.6|1897.6|0
1626359100000|2021-07-15 14:25:00|1900|1899|1898.6|1897.6|1900.4|1899.4|1897.9|1896.9|0
1626359400000|2021-07-15 14:30:00|1898.7|1897.7|1900.1|1899.1|1900.2|1899.2|1898.1|1897.1|0
1626359700000|2021-07-15 14:35:00|1900.2|1899.2|1900.1|1899.1|1900.6|1899.6|1899.6|1898.6|0
1626360000000|2021-07-15 14:40:00|1899.9|1898.9|1899.6|1898.6|1900.1|1899.1|1899.1|1898.1|0
1626360300000|2021-07-15 14:45:00|1899.4|1898.4|1899.2|1898.2|1899.5|1898.5|1899|1898|38
1626360600000|2021-07-15 14:50:00|1899|1898|1898.5|1897.5|1899.2|1898.2|1897.5|1896.5|12
1626420000000|2021-07-16 07:20:00|1899|1898.1|1901.2|1900.2|1901.6|1900.6|1899|1898.1|0
1626420300000|2021-07-16 07:25:00|1901.1|1900.1|1899.9|1898.9|1902.4|1901.4|1899.9|1898.9|0
1626420600000|2021-07-16 07:30:00|1900|1899|1896.9|1895.9|1901.2|1900.2|1896.6|1895.6|2
1626420900000|2021-07-16 07:35:00|1897.1|1896.1|1896|1895|1899|1898|1896|1895|0
1626421200000|2021-07-16 07:40:00|1895.8|1894.8|1896.2|1895.2|1896.5|1895.5|1895.5|1894.5|0
1626421500000|2021-07-16 07:45:00|1896.3|1895.3|1899.5|1898.5|1899.7|1898.7|1896.2|1895.2|0
1626421800000|2021-07-16 07:50:00|1899.3|1898.3|1898.2|1897.2|1900.1|1899.1|1897.8|1896.8|0
1626422100000|2021-07-16 07:55:00|1898|1897|1898.8|1897.8|1899.5|1898.5|1896.2|1895.2|0
1626422400000|2021-07-16 08:00:00|1898.7|1897.7|1894.2|1893.2|1899.6|1898.6|1894.2|1893.2|0
1626422700000|2021-07-16 08:05:00|1894.1|1893.1|1890.2|1889.2|1894.2|1893.2|1890.2|1889.2|0
1626423000000|2021-07-16 08:10:00|1890.5|1889.5|1889|1888|1890.5|1889.5|1887.2|1886.2|0
1626423300000|2021-07-16 08:15:00|1889.1|1888.1|1888.3|1887.3|1889.2|1888.2|1886.6|1885.6|0
1626423600000|2021-07-16 08:20:00|1888.7|1887.7|1887.7|1886.7|1889|1888|1887.5|1886.5|0
1626423900000|2021-07-16 08:25:00|1887.5|1886.5|1886.2|1885.2|1888.2|1887.2|1885.7|1884.7|0
1626424200000|2021-07-16 08:30:00|1886.5|1885.5|1889|1888|1889.2|1888.2|1886.5|1885.5|0
1626424500000|2021-07-16 08:35:00|1888.8|1887.8|1889.8|1888.8|1890.2|1889.2|1888.3|1887.3|0
1626424800000|2021-07-16 08:40:00|1890|1889|1888.3|1887.3|1890.2|1889.2|1888.2|1887.2|0
1626425100000|2021-07-16 08:45:00|1888.5|1887.5|1892.7|1891.7|1892.8|1891.8|1888.5|1887.5|0
1626425400000|2021-07-16 08:50:00|1892.6|1891.6|1889.7|1888.7|1892.8|1891.8|1889.7|1888.7|0
1626425700000|2021-07-16 08:55:00|1889.8|1888.8|1891.1|1890.1|1892.5|1891.5|1889.8|1888.8|0
1626426000000|2021-07-16 09:00:00|1890.7|1889.7|1889.6|1888.6|1890.7|1889.7|1889.5|1888.5|0
1626426300000|2021-07-16 09:05:00|1889.5|1888.5|1890.5|1889.5|1890.5|1889.5|1888.7|1887.7|0
1626426600000|2021-07-16 09:10:00|1890.6|1889.6|1891.3|1890.3|1891.7|1890.7|1890.5|1889.5|0
1626426900000|2021-07-16 09:15:00|1891.5|1890.5|1891.7|1890.7|1892.3|1891.3|1891.3|1890.3|0
1626427200000|2021-07-16 09:20:00|1892|1891|1891|1890|1892.1|1891.1|1890.5|1889.5|0
1626427500000|2021-07-16 09:25:00|1891.1|1890.1|1891|1890|1891.3|1890.3|1890.7|1889.7|0
1626427800000|2021-07-16 09:30:00|1890.7|1889.7|1891.1|1890.1|1891.1|1890.1|1890.2|1889.2|0
1626428100000|2021-07-16 09:35:00|1891|1890|1891|1890|1891.1|1890.1|1890.5|1889.5|0
1626428400000|2021-07-16 09:40:00|1890.7|1889.7|1891.1|1890.1|1891.5|1890.5|1890.5|1889.5|0
1626428700000|2021-07-16 09:45:00|1891.2|1890.2|1893|1892|1894.3|1893.3|1891.1|1890.1|5
1626429000000|2021-07-16 09:50:00|1892.8|1891.8|1892.7|1891.7|1893.2|1892.2|1892|1891|0
1626429300000|2021-07-16 09:55:00|1892.8|1891.8|1893.2|1892.2|1893.5|1892.5|1892.5|1891.5|0
1626429600000|2021-07-16 10:00:00|1893|1892|1893|1892|1894|1893|1892.7|1891.7|0
1626429900000|2021-07-16 10:05:00|1892.8|1891.8|1893.5|1892.5|1895|1894|1892.8|1891.8|0
1626430200000|2021-07-16 10:10:00|1893.3|1892.3|1892.6|1891.6|1893.5|1892.5|1891.2|1890.2|0
1626430500000|2021-07-16 10:15:00|1892.7|1891.7|1892.8|1891.8|1892.8|1891.8|1892|1891|0
1626430800000|2021-07-16 10:20:00|1893|1892|1897.5|1896.5|1897.7|1896.7|1893|1892|0
1626431100000|2021-07-16 10:25:00|1897.3|1896.3|1896.5|1895.5|1898.7|1897.7|1896.5|1895.5|0
1626431400000|2021-07-16 10:30:00|1896.3|1895.3|1897.7|1896.7|1897.7|1896.7|1896.2|1895.2|0
1626431700000|2021-07-16 10:35:00|1898|1897|1899.5|1898.5|1899.7|1898.7|1897.2|1896.2|0
1626432000000|2021-07-16 10:40:00|1899.3|1898.3|1898|1897|1899.3|1898.3|1897.7|1896.7|0
1626432300000|2021-07-16 10:45:00|1897.7|1896.7|1897.2|1896.2|1898|1897|1897.2|1896.2|0
1626432600000|2021-07-16 10:50:00|1897|1896|1896.5|1895.5|1897.2|1896.2|1896.5|1895.5|0
1626432900000|2021-07-16 10:55:00|1896.7|1895.7|1897.7|1896.7|1898|1897|1896.5|1895.5|0
1626433200000|2021-07-16 11:00:00|1897.5|1896.5|1898|1897|1898|1897|1897.2|1896.2|0
1626433500000|2021-07-16 11:05:00|1897.8|1896.8|1896.2|1895.2|1897.8|1896.8|1895.8|1894.8|0
1626433800000|2021-07-16 11:10:00|1896.5|1895.5|1894.7|1893.7|1896.5|1895.5|1894.7|1893.7|0
1626434100000|2021-07-16 11:15:00|1895|1894|1894.5|1893.5|1895.2|1894.2|1894.1|1893.1|0
1626434400000|2021-07-16 11:20:00|1894.2|1893.2|1894.2|1893.2|1894.5|1893.5|1894|1893|0
1626434700000|2021-07-16 11:25:00|1894.5|1893.5|1892.6|1891.6|1894.5|1893.5|1892.2|1891.2|0
1626435000000|2021-07-16 11:30:00|1892.7|1891.7|1895|1894|1895.5|1894.5|1892.7|1891.7|0
1626435300000|2021-07-16 11:35:00|1894.8|1893.8|1894.5|1893.5|1896.2|1895.2|1894.5|1893.5|0
1626435600000|2021-07-16 11:40:00|1894.8|1893.8|1894.8|1893.8|1894.8|1893.8|1894.3|1893.3|0
1626435900000|2021-07-16 11:45:00|1895.1|1894.1|1894.6|1893.6|1895.1|1894.1|1894.6|1893.6|0
1626436200000|2021-07-16 11:50:00|1894.7|1893.7|1894.8|1893.8|1895.6|1894.6|1894.7|1893.7|0
1626436500000|2021-07-16 11:55:00|1895.1|1894.1|1895.3|1894.3|1896.1|1895.1|1894.8|1893.8|0
1626436800000|2021-07-16 12:00:00|1895.6|1894.6|1897.6|1896.6|1897.8|1896.8|1895.3|1894.3|0
1626437100000|2021-07-16 12:05:00|1897.5|1896.5|1897.6|1896.6|1897.6|1896.6|1896.8|1895.8|0
1626437400000|2021-07-16 12:10:00|1897.5|1896.5|1897.3|1896.3|1897.8|1896.8|1897.3|1896.3|0
1626437700000|2021-07-16 12:15:00|1897.6|1896.6|1898.3|1897.3|1898.3|1897.3|1897.6|1896.6|0
1626438000000|2021-07-16 12:20:00|1898.6|1897.6|1899.6|1898.6|1900.8|1899.8|1898.6|1897.6|0
1626438300000|2021-07-16 12:25:00|1899.8|1898.8|1899.6|1898.6|1899.8|1898.8|1898.8|1897.8|0
1626438600000|2021-07-16 12:30:00|1899.8|1898.8|1900.3|1899.3|1902.1|1901.1|1899.6|1898.6|0
1626438900000|2021-07-16 12:35:00|1899.8|1898.8|1900.8|1899.8|1901.3|1900.3|1899.7|1898.7|0
1626439200000|2021-07-16 12:40:00|1900.6|1899.6|1898.8|1897.8|1900.8|1899.8|1898.3|1897.3|0
1626439500000|2021-07-16 12:45:00|1898.6|1897.6|1898.3|1897.3|1898.8|1897.8|1898.1|1897.1|0
1626439800000|2021-07-16 12:50:00|1898.2|1897.2|1896.2|1895.2|1898.3|1897.3|1896.1|1895.1|0
1626440100000|2021-07-16 12:55:00|1896.3|1895.3|1896.8|1895.8|1897.6|1896.6|1896.3|1895.3|0
1626440400000|2021-07-16 13:00:00|1897.1|1896.1|1897.7|1896.7|1898.1|1897.1|1896.8|1895.8|0
1626440700000|2021-07-16 13:05:00|1897.6|1896.6|1898.1|1897.1|1898.1|1897.1|1896.3|1895.3|0
1626441000000|2021-07-16 13:10:00|1897.8|1896.8|1898.1|1897.1|1898.1|1897.1|1897.6|1896.6|0
1626441300000|2021-07-16 13:15:00|1897.8|1896.8|1897.3|1896.3|1897.8|1896.8|1896.7|1895.7|0
1626441600000|2021-07-16 13:20:00|1896.8|1895.8|1896.8|1895.8|1897.6|1896.6|1896.1|1895.1|0
1626441900000|2021-07-16 13:25:00|1897.1|1896.1|1897.7|1896.7|1897.8|1896.8|1896.8|1895.8|0
1626442200000|2021-07-16 13:30:00|1897.8|1896.8|1900.3|1899.3|1900.3|1899.3|1896.3|1895.3|0
1626442500000|2021-07-16 13:35:00|1900.5|1899.5|1900.8|1899.8|1901.1|1900.1|1897.6|1896.6|0
1626442800000|2021-07-16 13:40:00|1900.7|1899.7|1898.6|1897.6|1900.7|1899.7|1897.8|1896.8|0
1626443100000|2021-07-16 13:45:00|1898.8|1897.8|1895.8|1894.8|1899.6|1898.6|1895.3|1894.3|0
1626443400000|2021-07-16 13:50:00|1896.1|1895.1|1893.6|1892.6|1896.1|1895.1|1892.8|1891.8|0
1626443700000|2021-07-16 13:55:00|1893.8|1892.8|1896.2|1895.2|1896.2|1895.2|1893.6|1892.6|0
1626444000000|2021-07-16 14:00:00|1896.5|1895.5|1896|1895|1896.8|1895.8|1895.3|1894.3|0
1626444300000|2021-07-16 14:05:00|1896.2|1895.2|1895.1|1894.1|1897.3|1896.3|1894.1|1893.1|0
1626444600000|2021-07-16 14:10:00|1894.9|1893.9|1894.9|1893.9|1895.1|1894.1|1892.4|1891.4|0
1626444900000|2021-07-16 14:15:00|1894.7|1893.7|1894.9|1893.9|1896.1|1895.1|1893.1|1892.1|0
1626445200000|2021-07-16 14:20:00|1895.1|1894.1|1892.4|1891.4|1895.1|1894.1|1892.1|1891.1|0
1626445500000|2021-07-16 14:25:00|1892.1|1891.1|1890.9|1889.9|1892.4|1891.4|1890.1|1889.1|0
1626445800000|2021-07-16 14:30:00|1890.6|1889.6|1892|1891|1892.2|1891.2|1890.6|1889.6|0
1626446100000|2021-07-16 14:35:00|1891.9|1890.9|1893.6|1892.6|1893.9|1892.9|1890.9|1889.9|1
1626446400000|2021-07-16 14:40:00|1893.5|1892.5|1893.6|1892.6|1893.6|1892.6|1892.1|1891.1|0
1626446700000|2021-07-16 14:45:00|1893.5|1892.5|1893.4|1892.4|1893.6|1892.6|1892.9|1891.9|0
1626447000000|2021-07-16 14:50:00|1892.7|1891.7|1893.6|1892.6|1893.7|1892.7|1892.6|1891.6|5
1626678600000|2021-07-19 07:10:00|1878.7|1877.7|1878.2|1877.2|1878.7|1877.7|1877.7|1876.7|2
1626678900000|2021-07-19 07:15:00|1878.4|1877.4|1877.7|1876.7|1879.2|1878.2|1877|1876|1
1626679200000|2021-07-19 07:20:00|1877.6|1876.6|1876.7|1875.7|1879.4|1878.4|1876.1|1875.1|0
1626679500000|2021-07-19 07:25:00|1876.6|1875.6|1875.2|1874.2|1877.1|1876.1|1873.5|1872.5|20
1626679800000|2021-07-19 07:30:00|1875.4|1874.4|1872.1|1871.1|1875.6|1874.6|1872|1871|0
1626680100000|2021-07-19 07:35:00|1872.2|1871.2|1871.9|1870.9|1873.6|1872.6|1870.9|1869.9|0
1626680400000|2021-07-19 07:40:00|1871.7|1870.7|1872.8|1871.8|1872.8|1871.8|1871.2|1870.2|0
1626680700000|2021-07-19 07:45:00|1872.9|1871.9|1874.7|1873.7|1875|1874|1872.2|1871.2|0
1626681000000|2021-07-19 07:50:00|1874.4|1873.4|1877.4|1876.4|1878.7|1877.7|1873.9|1872.9|0
1626681300000|2021-07-19 07:55:00|1877.3|1876.3|1875.7|1874.7|1877.3|1876.3|1875|1874|0
1626681600000|2021-07-19 08:00:00|1875.8|1874.8|1880.3|1879.3|1880.7|1879.7|1875.8|1874.8|0
1626681900000|2021-07-19 08:05:00|1880.4|1879.4|1881.9|1880.9|1882.9|1881.9|1880.3|1879.3|0
1626682200000|2021-07-19 08:10:00|1882.2|1881.2|1887|1886|1887|1886|1881.9|1880.9|0
1626682500000|2021-07-19 08:15:00|1886.9|1885.9|1888.4|1887.4|1889.9|1888.9|1886.2|1885.2|0
1626682800000|2021-07-19 08:20:00|1888.5|1887.5|1888.2|1887.2|1889.7|1888.7|1887.8|1886.8|0
1626683100000|2021-07-19 08:25:00|1888.4|1887.4|1885.9|1884.9|1888.5|1887.5|1885.5|1884.5|0
1626683400000|2021-07-19 08:30:00|1885.7|1884.7|1885.2|1884.2|1886.2|1885.2|1884.9|1883.9|0
1626683700000|2021-07-19 08:35:00|1884.9|1883.9|1880.7|1879.7|1884.9|1883.9|1880.7|1879.7|0
1626684000000|2021-07-19 08:40:00|1880.4|1879.4|1881.4|1880.4|1881.8|1880.8|1880.3|1879.3|0
1626684300000|2021-07-19 08:45:00|1881.2|1880.2|1878.4|1877.4|1881.2|1880.2|1878.4|1877.4|0
1626684600000|2021-07-19 08:50:00|1878.2|1877.2|1878|1877|1878.4|1877.4|1877.2|1876.2|0
1626684900000|2021-07-19 08:55:00|1877.9|1876.9|1876.2|1875.2|1877.9|1876.9|1875.8|1874.8|0
1626685200000|2021-07-19 09:00:00|1876.4|1875.4|1876.4|1875.4|1876.9|1875.9|1874.4|1873.4|7
1626685500000|2021-07-19 09:05:00|1876.5|1875.5|1878.9|1877.9|1879.2|1878.2|1875.4|1874.4|0
1626685800000|2021-07-19 09:10:00|1879.2|1878.2|1877.4|1876.4|1879.2|1878.2|1877.3|1876.3|0
1626686100000|2021-07-19 09:15:00|1877.7|1876.7|1878|1877|1879.5|1878.5|1877.4|1876.4|1
1626686400000|2021-07-19 09:20:00|1877.7|1876.7|1876.2|1875.2|1877.9|1876.9|1873.5|1872.5|25
1626686700000|2021-07-19 09:25:00|1876.5|1875.5|1874.7|1873.7|1876.5|1875.5|1874.7|1873.7|0
1626687000000|2021-07-19 09:30:00|1874.3|1873.3|1874.7|1873.7|1875.4|1874.4|1873.5|1872.5|0
1626687300000|2021-07-19 09:35:00|1874.4|1873.4|1876.5|1875.5|1876.7|1875.7|1874.3|1873.3|0
1626687600000|2021-07-19 09:40:00|1876.7|1875.7|1876.2|1875.2|1877.2|1876.2|1875|1874|0
1626687900000|2021-07-19 09:45:00|1875.9|1874.9|1874.9|1873.9|1875.9|1874.9|1874.9|1873.9|0
1626688200000|2021-07-19 09:50:00|1875|1874|1875.8|1874.8|1875.8|1874.8|1874.2|1873.2|0
1626688500000|2021-07-19 09:55:00|1875.7|1874.7|1874.7|1873.7|1875.8|1874.8|1873.7|1872.7|0
1626688800000|2021-07-19 10:00:00|1874.9|1873.9|1872.2|1871.2|1875.8|1874.8|1872.2|1871.2|0
1626689100000|2021-07-19 10:05:00|1872|1871|1869.8|1868.8|1872.4|1871.4|1869.8|1868.8|0
1626689400000|2021-07-19 10:10:00|1869.9|1868.9|1869|1868|1870.2|1869.2|1869|1868|0
1626689700000|2021-07-19 10:15:00|1868.9|1867.9|1869.7|1868.7|1870.2|1869.2|1868.9|1867.9|0
1626690000000|2021-07-19 10:20:00|1869.8|1868.8|1870.2|1869.2|1870.9|1869.9|1869.2|1868.2|0
1626690300000|2021-07-19 10:25:00|1870.4|1869.4|1870.5|1869.5|1870.7|1869.7|1870.2|1869.2|0
1626690600000|2021-07-19 10:30:00|1870.2|1869.2|1870.5|1869.5|1870.5|1869.5|1869.8|1868.8|0
1626690900000|2021-07-19 10:35:00|1870.7|1869.7|1868.7|1867.7|1870.9|1869.9|1868.3|1867.3|0
1626691200000|2021-07-19 10:40:00|1868.9|1867.9|1868.7|1867.7|1869|1868|1868.4|1867.4|0
1626691500000|2021-07-19 10:45:00|1868.9|1867.9|1868.7|1867.7|1869.7|1868.7|1868.3|1867.3|0
1626691800000|2021-07-19 10:50:00|1868.9|1867.9|1870.2|1869.2|1870.2|1869.2|1868.4|1867.4|0
1626692100000|2021-07-19 10:55:00|1870.4|1869.4|1870.4|1869.4|1870.5|1869.5|1869.8|1868.8|0
1626692400000|2021-07-19 11:00:00|1870.5|1869.5|1868.9|1867.9|1870.7|1869.7|1868.9|1867.9|0
1626692700000|2021-07-19 11:05:00|1869|1868|1870.7|1869.7|1870.7|1869.7|1869|1868|0
1626693000000|2021-07-19 11:10:00|1870.5|1869.5|1870.5|1869.5|1871.2|1870.2|1869.9|1868.9|0
1626693300000|2021-07-19 11:15:00|1870.7|1869.7|1871|1870|1871.8|1870.8|1870|1869|10
1626693600000|2021-07-19 11:20:00|1871.3|1870.3|1871.5|1870.5|1872.3|1871.3|1871|1870|15
1626693900000|2021-07-19 11:25:00|1871.4|1870.4|1871.4|1870.4|1872.4|1871.4|1871.2|1870.2|0
1626694200000|2021-07-19 11:30:00|1871.2|1870.2|1869.3|1868.3|1871.2|1870.2|1869.2|1868.2|0
1626694500000|2021-07-19 11:35:00|1868.9|1867.9|1867.9|1866.9|1868.9|1867.9|1867.9|1866.9|0
1626694800000|2021-07-19 11:40:00|1867.7|1866.7|1866.5|1865.5|1867.7|1866.7|1866.4|1865.4|0
1626695100000|2021-07-19 11:45:00|1866.4|1865.4|1867|1866|1867.1|1866.1|1865.5|1864.5|0
1626695400000|2021-07-19 11:50:00|1867.2|1866.2|1864.7|1863.7|1867.2|1866.2|1863.6|1862.6|0
1626695700000|2021-07-19 11:55:00|1864.4|1863.4|1866.1|1865.1|1866.4|1865.4|1863.9|1862.9|0
1626696000000|2021-07-19 12:00:00|1865.9|1864.9|1863.6|1862.6|1867.1|1866.1|1863.6|1862.6|0
1626696300000|2021-07-19 12:05:00|1863.4|1862.4|1862.9|1861.9|1865.1|1864.1|1862.6|1861.6|0
1626696600000|2021-07-19 12:10:00|1862.6|1861.6|1862.6|1861.6|1863|1862|1861.6|1860.6|1
1626696900000|2021-07-19 12:15:00|1862.4|1861.4|1860.1|1859.1|1862.4|1861.4|1859.4|1858.4|0
1626697200000|2021-07-19 12:20:00|1860.4|1859.4|1858.4|1857.4|1861|1860|1856.9|1855.9|10
1626697500000|2021-07-19 12:25:00|1858.1|1857.1|1858.1|1857.1|1858.4|1857.4|1856.6|1855.6|0
1626697800000|2021-07-19 12:30:00|1857.9|1856.9|1857.9|1856.9|1858.4|1857.4|1857.1|1856.1|0
1626698100000|2021-07-19 12:35:00|1858.1|1857.1|1857.4|1856.4|1859.4|1858.4|1856.6|1855.6|0
1626698400000|2021-07-19 12:40:00|1857.1|1856.1|1862.1|1861.1|1862.1|1861.1|1857.1|1856.1|0
1626698700000|2021-07-19 12:45:00|1861.9|1860.9|1863.6|1862.6|1863.6|1862.6|1859.7|1858.7|2
1626699000000|2021-07-19 12:50:00|1863.9|1862.9|1865.4|1864.4|1865.4|1864.4|1863.9|1862.9|0
1626699300000|2021-07-19 12:55:00|1865.6|1864.6|1865.4|1864.4|1865.6|1864.6|1864.6|1863.6|0
1626699600000|2021-07-19 13:00:00|1865.1|1864.1|1862.4|1861.4|1865.1|1864.1|1862.4|1861.4|0
1626699900000|2021-07-19 13:05:00|1862.1|1861.1|1863.9|1862.9|1864.9|1863.9|1862.1|1861.1|0
1626700200000|2021-07-19 13:10:00|1863.7|1862.7|1862.6|1861.6|1863.9|1862.9|1862.4|1861.4|0
1626700500000|2021-07-19 13:15:00|1862.9|1861.9|1863.1|1862.1|1863.9|1862.9|1862.4|1861.4|0
1626700800000|2021-07-19 13:20:00|1863.4|1862.4|1865.4|1864.4|1865.4|1864.4|1863.1|1862.1|0
1626701100000|2021-07-19 13:25:00|1865.9|1864.9|1866.1|1865.1|1867.6|1866.6|1864.6|1863.6|0
1626701400000|2021-07-19 13:30:00|1865.9|1864.9|1867.9|1866.9|1867.9|1866.9|1865|1864|1
1626701700000|2021-07-19 13:35:00|1867.7|1866.7|1869.6|1868.6|1870.1|1869.1|1866.4|1865.4|12
1626702000000|2021-07-19 13:40:00|1869.4|1868.4|1872.1|1871.1|1873.5|1872.5|1867.6|1866.6|0
1626702300000|2021-07-19 13:45:00|1873.1|1872.1|1870.9|1869.9|1873.5|1872.5|1869.7|1868.7|1
1626702600000|2021-07-19 13:50:00|1870.6|1869.6|1869|1868|1871.1|1870.1|1868.2|1867.2|5
1626702900000|2021-07-19 13:55:00|1869.1|1868.1|1869.7|1868.7|1870.1|1869.1|1867.6|1866.6|7
1626703200000|2021-07-19 14:00:00|1869.1|1868.1|1870.9|1869.9|1871.4|1870.4|1867.2|1866.2|1
1626703500000|2021-07-19 14:05:00|1871.1|1870.1|1868.4|1867.4|1871.2|1870.2|1868.2|1867.2|0
1626703800000|2021-07-19 14:10:00|1868.6|1867.6|1870|1869|1871.6|1870.6|1867.8|1866.8|0
1626704100000|2021-07-19 14:15:00|1870.1|1869.1|1871.6|1870.6|1872.1|1871.1|1870|1869|0
1626704400000|2021-07-19 14:20:00|1871.5|1870.5|1873.9|1872.9|1874.4|1873.4|1871.5|1870.5|0
1626704700000|2021-07-19 14:25:00|1874.1|1873.1|1877.1|1876.1|1877.1|1876.1|1872.3|1871.3|0
1626705000000|2021-07-19 14:30:00|1876.8|1875.8|1873.8|1872.8|1876.9|1875.9|1873|1872|0
1626705300000|2021-07-19 14:35:00|1873.6|1872.6|1873.9|1872.9|1873.9|1872.9|1871.9|1870.9|6
1626705600000|2021-07-19 14:40:00|1874.1|1873.1|1874.6|1873.6|1876|1875|1873.9|1872.9|0
1626705900000|2021-07-19 14:45:00|1874.9|1873.9|1876.6|1875.6|1876.9|1875.9|1874.6|1873.6|0
1626706200000|2021-07-19 14:50:00|1876.9|1875.9|1876.1|1875.1|1877.9|1876.9|1875.9|1874.9|11
1626764400000|2021-07-20 07:00:00|1883.6|1882.6|1887.1|1886.1|1887.1|1886.1|1882.6|1881.6|5
1626764700000|2021-07-20 07:05:00|1886.6|1885.6|1889.1|1888.1|1889.9|1888.9|1882.6|1881.6|0
1626765000000|2021-07-20 07:10:00|1888.8|1887.8|1891|1890|1892.1|1891.1|1888.4|1887.4|0
1626765300000|2021-07-20 07:15:00|1891.4|1890.4|1886.9|1885.9|1891.4|1890.4|1884.5|1883.5|14
1626765600000|2021-07-20 07:20:00|1887.1|1886.1|1887.5|1886.5|1888.4|1887.4|1885.6|1884.6|0
1626765900000|2021-07-20 07:25:00|1887.6|1886.6|1888.6|1887.6|1888.9|1887.9|1887.4|1886.4|0
1626766200000|2021-07-20 07:30:00|1888.4|1887.4|1888.6|1887.6|1889.6|1888.6|1886.4|1885.4|0
1626766500000|2021-07-20 07:35:00|1888.4|1887.4|1885.1|1884.1|1888.6|1887.6|1885.1|1884.1|0
1626766800000|2021-07-20 07:40:00|1884.9|1883.9|1887.6|1886.6|1888.1|1887.1|1884.9|1883.9|0
1626767100000|2021-07-20 07:45:00|1887.9|1886.9|1890.1|1889.1|1890.1|1889.1|1887.9|1886.9|0
1626767400000|2021-07-20 07:50:00|1890|1889|1889.6|1888.6|1891.6|1890.6|1889.1|1888.1|0
1626767700000|2021-07-20 07:55:00|1889.4|1888.4|1887.1|1886.1|1890.6|1889.6|1887.1|1886.1|0
1626768000000|2021-07-20 08:00:00|1887.4|1886.4|1888.1|1887.1|1888.6|1887.6|1887.1|1886.1|0
1626768300000|2021-07-20 08:05:00|1887.9|1886.9|1886.4|1885.4|1888.1|1887.1|1885.9|1884.9|0
1626768600000|2021-07-20 08:10:00|1886.3|1885.3|1887.6|1886.6|1887.9|1886.9|1885.4|1884.4|0
1626768900000|2021-07-20 08:15:00|1887.9|1886.9|1886.1|1885.1|1888.4|1887.4|1886.1|1885.1|0
1626769200000|2021-07-20 08:20:00|1885.6|1884.6|1882.4|1881.4|1885.6|1884.6|1882.1|1881.1|0
1626769500000|2021-07-20 08:25:00|1882.6|1881.6|1885.1|1884.1|1885.1|1884.1|1882.6|1881.6|0
1626769800000|2021-07-20 08:30:00|1884.9|1883.9|1883.6|1882.6|1884.9|1883.9|1883.4|1882.4|0
1626770100000|2021-07-20 08:35:00|1883.9|1882.9|1883.4|1882.4|1884.1|1883.1|1882.6|1881.6|0
1626770400000|2021-07-20 08:40:00|1883.3|1882.3|1881.6|1880.6|1883.3|1882.3|1881.4|1880.4|0
1626770700000|2021-07-20 08:45:00|1881.9|1880.9|1880.1|1879.1|1881.9|1880.9|1880.1|1879.1|0
1626771000000|2021-07-20 08:50:00|1880.4|1879.4|1878.9|1877.9|1880.4|1879.4|1878.6|1877.6|0
1626771300000|2021-07-20 08:55:00|1878.6|1877.6|1877.4|1876.4|1878.6|1877.6|1877.1|1876.1|0
1626771600000|2021-07-20 09:00:00|1877.9|1876.9|1875.1|1874.1|1878.1|1877.1|1875.1|1874.1|0
1626771900000|2021-07-20 09:05:00|1875|1874|1874.1|1873.1|1875.6|1874.6|1874.1|1873.1|0
1626772200000|2021-07-20 09:10:00|1873.6|1872.6|1872.4|1871.4|1873.6|1872.6|1871.9|1870.9|0
1626772500000|2021-07-20 09:15:00|1872.1|1871.1|1871.4|1870.4|1872.1|1871.1|1869.9|1868.9|0
1626772800000|2021-07-20 09:20:00|1871.3|1870.3|1869.1|1868.1|1871.4|1870.4|1869|1868|0
1626773100000|2021-07-20 09:25:00|1870|1869|1869.1|1868.1|1870|1869|1868.4|1867.4|0
1626773400000|2021-07-20 09:30:00|1869|1868|1868.6|1867.6|1869.4|1868.4|1868.4|1867.4|0
1626773700000|2021-07-20 09:35:00|1868.9|1867.9|1865.6|1864.6|1869.8|1868.8|1865.4|1864.4|0
1626774000000|2021-07-20 09:40:00|1865.9|1864.9|1865.5|1864.5|1866.8|1865.8|1865.3|1864.3|11
1626774300000|2021-07-20 09:45:00|1865.9|1864.9|1863.3|1862.3|1867|1866|1863.3|1862.3|0
1626774600000|2021-07-20 09:50:00|1863.1|1862.1|1862.1|1861.1|1863.3|1862.3|1860.8|1859.8|0
1626774900000|2021-07-20 09:55:00|1862.4|1861.4|1863.9|1862.9|1864.6|1863.6|1861.4|1860.4|0
1626775200000|2021-07-20 10:00:00|1863.8|1862.8|1863.9|1862.9|1865.1|1864.1|1863.1|1862.1|0
1626775500000|2021-07-20 10:05:00|1863.8|1862.8|1865.6|1864.6|1865.9|1864.9|1863.8|1862.8|0
1626775800000|2021-07-20 10:10:00|1865.9|1864.9|1868.1|1867.1|1868.6|1867.6|1865.6|1864.6|0
1626776100000|2021-07-20 10:15:00|1867.9|1866.9|1868.9|1867.9|1869.1|1868.1|1867.6|1866.6|0
1626776400000|2021-07-20 10:20:00|1869.1|1868.1|1869.1|1868.1|1869.6|1868.6|1868.9|1867.9|0
1626776700000|2021-07-20 10:25:00|1869.4|1868.4|1870.6|1869.6|1870.9|1869.9|1869.4|1868.4|0
1626777000000|2021-07-20 10:30:00|1870.9|1869.9|1872.9|1871.9|1873.4|1872.4|1870.6|1869.6|0
1626777300000|2021-07-20 10:35:00|1873.1|1872.1|1872.6|1871.6|1873.4|1872.4|1871.4|1870.4|0
1626777600000|2021-07-20 10:40:00|1872.4|1871.4|1871.9|1870.9|1872.9|1871.9|1871.9|1870.9|0
1626777900000|2021-07-20 10:45:00|1872.1|1871.1|1869.4|1868.4|1872.6|1871.6|1869.4|1868.4|0
1626778200000|2021-07-20 10:50:00|1869.5|1868.5|1869.8|1868.8|1869.9|1868.9|1869.4|1868.4|0
1626778500000|2021-07-20 10:55:00|1869.9|1868.9|1869.9|1868.9|1871.1|1870.1|1869.8|1868.8|0
1626778800000|2021-07-20 11:00:00|1870.1|1869.1|1869.4|1868.4|1870.1|1869.1|1869|1868|0
1626779100000|2021-07-20 11:05:00|1869.3|1868.3|1866.9|1865.9|1869.3|1868.3|1866.8|1865.8|0
1626779400000|2021-07-20 11:10:00|1866.8|1865.8|1863.9|1862.9|1866.8|1865.8|1863.1|1862.1|0
1626779700000|2021-07-20 11:15:00|1864.1|1863.1|1864.6|1863.6|1865.9|1864.9|1864.1|1863.1|0
1626780000000|2021-07-20 11:20:00|1864.9|1863.9|1865.9|1864.9|1866.4|1865.4|1864.6|1863.6|0
1626780300000|2021-07-20 11:25:00|1865.6|1864.6|1868.4|1867.4|1868.4|1867.4|1865.4|1864.4|0
1626780600000|2021-07-20 11:30:00|1868.6|1867.6|1869.6|1868.6|1869.9|1868.9|1868.4|1867.4|0
1626780900000|2021-07-20 11:35:00|1869.9|1868.9|1868.9|1867.9|1869.9|1868.9|1868.3|1867.3|0
1626781200000|2021-07-20 11:40:00|1868.8|1867.8|1868.3|1867.3|1868.8|1867.8|1868.2|1867.2|0
1626781500000|2021-07-20 11:45:00|1868.2|1867.2|1868.1|1867.1|1868.8|1867.8|1867.6|1866.6|0
1626781800000|2021-07-20 11:50:00|1868.3|1867.3|1869.6|1868.6|1869.8|1868.8|1868.1|1867.1|0
1626782100000|2021-07-20 11:55:00|1869.8|1868.8|1871.2|1870.2|1871.3|1870.3|1869.7|1868.7|0
1626782400000|2021-07-20 12:00:00|1871.3|1870.3|1870.8|1869.8|1871.8|1870.8|1870.8|1869.8|0
1626782700000|2021-07-20 12:05:00|1870.6|1869.6|1869.8|1868.8|1870.6|1869.6|1869|1868|0
1626783000000|2021-07-20 12:10:00|1870.3|1869.3|1871.1|1870.1|1871.1|1870.1|1869.7|1868.7|0
1626783300000|2021-07-20 12:15:00|1871.3|1870.3|1869.8|1868.8|1871.6|1870.6|1869.6|1868.6|0
1626783600000|2021-07-20 12:20:00|1870.1|1869.1|1871.3|1870.3|1871.8|1870.8|1869.8|1868.8|0
1626783900000|2021-07-20 12:25:00|1871.6|1870.6|1871.8|1870.8|1872.6|1871.6|1871.1|1870.1|0
1626784200000|2021-07-20 12:30:00|1872|1871|1869.6|1868.6|1872.1|1871.1|1869.3|1868.3|0
1626784500000|2021-07-20 12:35:00|1869.8|1868.8|1870.3|1869.3|1870.6|1869.6|1869.1|1868.1|0
1626784800000|2021-07-20 12:40:00|1870.6|1869.6|1871.1|1870.1|1871.6|1870.6|1869.8|1868.8|0
1626785100000|2021-07-20 12:45:00|1870.8|1869.8|1870.8|1869.8|1871.3|1870.3|1870.5|1869.5|0
1626785400000|2021-07-20 12:50:00|1870.6|1869.6|1872.3|1871.3|1872.3|1871.3|1869.8|1868.8|0
1626785700000|2021-07-20 12:55:00|1872.1|1871.1|1870.3|1869.3|1872.1|1871.1|1869.1|1868.1|0
1626786000000|2021-07-20 13:00:00|1870.6|1869.6|1869.3|1868.3|1870.6|1869.6|1868.8|1867.8|0
1626786300000|2021-07-20 13:05:00|1869.1|1868.1|1867.6|1866.6|1869.1|1868.1|1867.3|1866.3|0
1626786600000|2021-07-20 13:10:00|1867.8|1866.8|1868.8|1867.8|1868.8|1867.8|1867.6|1866.6|0
1626786900000|2021-07-20 13:15:00|1869.1|1868.1|1867|1866|1869.1|1868.1|1866.8|1865.8|0
1626787200000|2021-07-20 13:20:00|1866.8|1865.8|1866.5|1865.5|1867|1866|1866.1|1865.1|0
1626787500000|2021-07-20 13:25:00|1866.3|1865.3|1866.5|1865.5|1867.2|1866.2|1865.3|1864.3|0
1626787800000|2021-07-20 13:30:00|1866.6|1865.6|1866|1865|1868.8|1867.8|1865.1|1864.1|1
1626788100000|2021-07-20 13:35:00|1865.8|1864.8|1866.6|1865.6|1868.1|1867.1|1865.8|1864.8|0
1626788400000|2021-07-20 13:40:00|1866.1|1865.1|1866.8|1865.8|1868.8|1867.8|1865.6|1864.6|0
1626788700000|2021-07-20 13:45:00|1866.7|1865.7|1872|1871|1872.2|1871.2|1866.7|1865.7|0
1626789000000|2021-07-20 13:50:00|1872.1|1871.1|1871.8|1870.8|1872.7|1871.7|1871.7|1870.7|13
1626789300000|2021-07-20 13:55:00|1871.7|1870.7|1870.1|1869.1|1871.8|1870.8|1868.7|1867.7|14
1626789600000|2021-07-20 14:00:00|1870.3|1869.3|1869.7|1868.7|1871.5|1870.5|1869.6|1868.6|6
1626789900000|2021-07-20 14:05:00|1869.6|1868.6|1868.2|1867.2|1870.5|1869.5|1868|1867|0
1626790200000|2021-07-20 14:10:00|1868|1867|1869|1868|1869.6|1868.6|1867.7|1866.7|0
1626790500000|2021-07-20 14:15:00|1869.1|1868.1|1870.5|1869.5|1871.2|1870.2|1869.1|1868.1|1
1626790800000|2021-07-20 14:20:00|1870.3|1869.3|1872.2|1871.2|1872.6|1871.6|1870.3|1869.3|1
1626791100000|2021-07-20 14:25:00|1872.3|1871.3|1868.2|1867.2|1872.3|1871.3|1868|1867|0
1626791400000|2021-07-20 14:30:00|1868.3|1867.3|1867.6|1866.6|1869.1|1868.1|1867.6|1866.6|0
1626791700000|2021-07-20 14:35:00|1867.5|1866.5|1866.3|1865.3|1867.7|1866.7|1865.7|1864.7|0
1626792000000|2021-07-20 14:40:00|1866.6|1865.6|1870.7|1869.7|1871.3|1870.3|1866.6|1865.6|0
1626792300000|2021-07-20 14:45:00|1870.6|1869.6|1871.3|1870.3|1872.1|1871.1|1870.3|1869.3|0
1626792600000|2021-07-20 14:50:00|1871.6|1870.6|1869.5|1868.5|1871.6|1870.6|1869.5|1868.5|15
1626850800000|2021-07-21 07:00:00|1881.2|1880.2|1884.3|1883.3|1884.3|1883.3|1881.1|1880.1|8
1626851100000|2021-07-21 07:05:00|1884.1|1883.1|1884|1883|1884.1|1883.1|1877.8|1876.8|1
1626851400000|2021-07-21 07:10:00|1883.8|1882.8|1888.3|1887.3|1888.5|1887.5|1882.5|1881.5|0
1626851700000|2021-07-21 07:15:00|1888.6|1887.6|1890.5|1889.5|1891.5|1890.5|1888.1|1887.1|0
1626852000000|2021-07-21 07:20:00|1890.3|1889.3|1891.6|1890.6|1891.8|1890.8|1888.3|1887.3|4
1626852300000|2021-07-21 07:25:00|1891.8|1890.8|1891.6|1890.6|1893.8|1892.8|1891.3|1890.3|0
1626852600000|2021-07-21 07:30:00|1891.8|1890.8|1891.8|1890.8|1893.8|1892.8|1891.1|1890.1|0
1626852900000|2021-07-21 07:35:00|1891.6|1890.6|1891.5|1890.5|1891.6|1890.6|1889.5|1888.5|3
1626853200000|2021-07-21 07:40:00|1891.3|1890.3|1890.8|1889.8|1891.3|1890.3|1888.9|1887.9|0
1626853500000|2021-07-21 07:45:00|1890.9|1889.9|1890.3|1889.3|1892|1891|1888.8|1887.8|0
1626853800000|2021-07-21 07:50:00|1890.5|1889.5|1891.8|1890.8|1892.5|1891.5|1890.5|1889.5|0
1626854100000|2021-07-21 07:55:00|1891.5|1890.5|1892.3|1891.3|1893.5|1892.5|1889.8|1888.8|0
1626854400000|2021-07-21 08:00:00|1892|1891|1892|1891|1894.3|1893.3|1891.5|1890.5|0
1626854700000|2021-07-21 08:05:00|1892.3|1891.3|1893.4|1892.4|1893.9|1892.9|1891.9|1890.9|8
1626855000000|2021-07-21 08:10:00|1893.6|1892.6|1892.8|1891.8|1894.1|1893.1|1892.6|1891.6|6
1626855300000|2021-07-21 08:15:00|1894.1|1893.1|1894.4|1893.4|1894.9|1893.9|1892.8|1891.8|2
1626855600000|2021-07-21 08:20:00|1894.6|1893.6|1896.4|1895.4|1896.6|1895.6|1894.3|1893.3|0
1626855900000|2021-07-21 08:25:00|1896.6|1895.6|1895.1|1894.1|1896.6|1895.6|1894.3|1893.3|0
1626856200000|2021-07-21 08:30:00|1895|1894|1896.6|1895.6|1897.4|1896.4|1893.9|1892.9|16
1626856500000|2021-07-21 08:35:00|1896.9|1895.9|1896.5|1895.5|1897.9|1896.9|1896.5|1895.5|0
1626856800000|2021-07-21 08:40:00|1896.4|1895.4|1894.1|1893.1|1896.4|1895.4|1894.1|1893.1|0
1626857100000|2021-07-21 08:45:00|1894.3|1893.3|1893.5|1892.5|1894.6|1893.6|1892|1891|0
1626857400000|2021-07-21 08:50:00|1893.6|1892.6|1891.3|1890.3|1893.9|1892.9|1890.6|1889.6|1
1626857700000|2021-07-21 08:55:00|1891.4|1890.4|1891.3|1890.3|1892.8|1891.8|1890.5|1889.5|0
1626858000000|2021-07-21 09:00:00|1891.4|1890.4|1891.6|1890.6|1892|1891|1890.6|1889.6|0
1626858300000|2021-07-21 09:05:00|1891.9|1890.9|1891.3|1890.3|1892.1|1891.1|1891.1|1890.1|0
1626858600000|2021-07-21 09:10:00|1891.4|1890.4|1890.9|1889.9|1892.1|1891.1|1890.5|1889.5|0
1626858900000|2021-07-21 09:15:00|1890.6|1889.6|1892.4|1891.4|1893.1|1892.1|1890.4|1889.4|0
1626859200000|2021-07-21 09:20:00|1892.6|1891.6|1894.3|1893.3|1894.3|1893.3|1892.6|1891.6|0
1626859500000|2021-07-21 09:25:00|1894.4|1893.4|1894.9|1893.9|1895|1894|1893.4|1892.4|0
1626859800000|2021-07-21 09:30:00|1894.3|1893.3|1896.4|1895.4|1896.4|1895.4|1894.3|1893.3|0
1626860100000|2021-07-21 09:35:00|1895.9|1894.9|1896.6|1895.6|1896.8|1895.8|1894.8|1893.8|5
1626860400000|2021-07-21 09:40:00|1896.5|1895.5|1897.5|1896.5|1898.1|1897.1|1896.5|1895.5|0
1626860700000|2021-07-21 09:45:00|1897.4|1896.4|1899|1898|1899|1898|1897.4|1896.4|16
1626861000000|2021-07-21 09:50:00|1899.1|1898.1|1898.9|1897.9|1899.8|1898.8|1897.9|1896.9|1
1626861300000|2021-07-21 09:55:00|1898.8|1897.8|1899.6|1898.6|1899.8|1898.8|1898.8|1897.8|0
1626861600000|2021-07-21 10:00:00|1899.8|1898.8|1898.3|1897.3|1899.8|1898.8|1898.3|1897.3|0
1626861900000|2021-07-21 10:05:00|1898.4|1897.4|1900.4|1899.4|1900.4|1899.4|1898.1|1897.1|0
1626862200000|2021-07-21 10:10:00|1900.5|1899.5|1901.1|1900.1|1901.5|1900.5|1900.5|1899.5|0
1626862500000|2021-07-21 10:15:00|1901.3|1900.3|1901.9|1900.9|1901.9|1900.9|1900.4|1899.4|8
1626862800000|2021-07-21 10:20:00|1902|1901|1903.3|1902.3|1903.4|1902.4|1901.9|1900.9|9
1626863100000|2021-07-21 10:25:00|1903.1|1902.1|1904.3|1903.3|1904.9|1903.9|1902.8|1901.8|0
1626863400000|2021-07-21 10:30:00|1904.9|1903.9|1904.9|1903.9|1904.9|1903.9|1903.4|1902.4|0
1626863700000|2021-07-21 10:35:00|1905|1904|1904.8|1903.8|1905.6|1904.6|1904.8|1903.8|0
1626864000000|2021-07-21 10:40:00|1904.6|1903.6|1905|1904|1905|1904|1903.9|1902.9|0
1626864300000|2021-07-21 10:45:00|1904.9|1903.9|1904|1903|1905|1904|1904|1903|0
1626864600000|2021-07-21 10:50:00|1903.9|1902.9|1904.3|1903.3|1904.8|1903.8|1903.4|1902.4|0
1626864900000|2021-07-21 10:55:00|1904.1|1903.1|1904.6|1903.6|1905|1904|1904.1|1903.1|0
1626865200000|2021-07-21 11:00:00|1904.3|1903.3|1903.3|1902.3|1904.3|1903.3|1903.3|1902.3|0
1626865500000|2021-07-21 11:05:00|1903.1|1902.1|1902.6|1901.6|1903.4|1902.4|1902.6|1901.6|0
1626865800000|2021-07-21 11:10:00|1902.5|1901.5|1900.4|1899.4|1902.6|1901.6|1900.4|1899.4|0
1626866100000|2021-07-21 11:15:00|1900.5|1899.5|1898.8|1897.8|1900.5|1899.5|1898.8|1897.8|0
1626866400000|2021-07-21 11:20:00|1898.6|1897.6|1895.9|1894.9|1898.8|1897.8|1895.9|1894.9|0
1626866700000|2021-07-21 11:25:00|1895.8|1894.8|1896|1895|1896.5|1895.5|1895.6|1894.6|1
1626867000000|2021-07-21 11:30:00|1895.9|1894.9|1895|1894|1895.9|1894.9|1895|1894|0
1626867300000|2021-07-21 11:35:00|1895.1|1894.1|1895.8|1894.8|1896|1895|1895.1|1894.1|0
1626867600000|2021-07-21 11:40:00|1895.6|1894.6|1894.5|1893.5|1895.8|1894.8|1892.9|1891.9|0
1626867900000|2021-07-21 11:45:00|1894.1|1893.1|1894.5|1893.5|1895.5|1894.5|1894|1893|0
1626868200000|2021-07-21 11:50:00|1894.1|1893.1|1894.1|1893.1|1894.1|1893.1|1893.1|1892.1|0
1626868500000|2021-07-21 11:55:00|1894|1893|1894|1893|1894.1|1893.1|1893.1|1892.1|0
1626868800000|2021-07-21 12:00:00|1893.9|1892.9|1894.9|1893.9|1895|1894|1893.9|1892.9|0
1626869100000|2021-07-21 12:05:00|1894.8|1893.8|1897.8|1896.8|1898.6|1897.6|1894.8|1893.8|1
1626869400000|2021-07-21 12:10:00|1897.6|1896.6|1897.5|1896.5|1897.8|1896.8|1896.9|1895.9|0
1626869700000|2021-07-21 12:15:00|1897.8|1896.8|1898.3|1897.3|1898.5|1897.5|1897|1896|0
1626870000000|2021-07-21 12:20:00|1898.5|1897.5|1900.3|1899.3|1900.3|1899.3|1898.3|1897.3|0
1626870300000|2021-07-21 12:25:00|1900.5|1899.5|1901.3|1900.3|1901.3|1900.3|1900.3|1899.3|0
1626870600000|2021-07-21 12:30:00|1901|1900|1902.5|1901.5|1903|1902|1901|1900|0
1626870900000|2021-07-21 12:35:00|1902.8|1901.8|1903.5|1902.5|1903.5|1902.5|1902.3|1901.3|0
1626871200000|2021-07-21 12:40:00|1903.3|1902.3|1902.3|1901.3|1903.5|1902.5|1902.3|1901.3|0
1626871500000|2021-07-21 12:45:00|1902.5|1901.5|1902|1901|1903|1902|1902|1901|0
1626871800000|2021-07-21 12:50:00|1901.8|1900.8|1901.3|1900.3|1902.3|1901.3|1901.3|1900.3|0
1626872100000|2021-07-21 12:55:00|1901|1900|1900.5|1899.5|1901|1900|1900.5|1899.5|0
1626872400000|2021-07-21 13:00:00|1900.8|1899.8|1900.5|1899.5|1901.3|1900.3|1900|1899|0
1626872700000|2021-07-21 13:05:00|1900.8|1899.8|1900.3|1899.3|1900.8|1899.8|1899.5|1898.5|0
1626873000000|2021-07-21 13:10:00|1900.5|1899.5|1900.3|1899.3|1900.5|1899.5|1899.9|1898.9|0
1626873300000|2021-07-21 13:15:00|1900.5|1899.5|1898.5|1897.5|1900.5|1899.5|1898.5|1897.5|0
1626873600000|2021-07-21 13:20:00|1898.8|1897.8|1899.5|1898.5|1899.8|1898.8|1898.8|1897.8|0
1626873900000|2021-07-21 13:25:00|1899.8|1898.8|1899.8|1898.8|1900|1899|1899.3|1898.3|0
1626874200000|2021-07-21 13:30:00|1899.5|1898.5|1900|1899|1900|1899|1897|1896|0
1626874500000|2021-07-21 13:35:00|1899.9|1898.9|1896.9|1895.9|1900.1|1899.1|1896.9|1895.9|4
1626874800000|2021-07-21 13:40:00|1896.8|1895.8|1896.3|1895.3|1896.8|1895.8|1895.5|1894.5|0
1626875100000|2021-07-21 13:45:00|1896.5|1895.5|1898.5|1897.5|1899|1898|1896.5|1895.5|0
1626875400000|2021-07-21 13:50:00|1898.8|1897.8|1898.5|1897.5|1899.5|1898.5|1897.6|1896.6|0
1626875700000|2021-07-21 13:55:00|1898.4|1897.4|1899.8|1898.8|1899.8|1898.8|1898.3|1897.3|0
1626876000000|2021-07-21 14:00:00|1900|1899|1901|1900|1901.5|1900.5|1899.8|1898.8|0
1626876300000|2021-07-21 14:05:00|1901.3|1900.3|1902|1901|1902.3|1901.3|1901|1900|0
1626876600000|2021-07-21 14:10:00|1901.8|1900.8|1901.3|1900.3|1902.8|1901.8|1901.2|1900.2|0
1626876900000|2021-07-21 14:15:00|1901.5|1900.5|1902|1901|1902.5|1901.5|1901.3|1900.3|0
1626877200000|2021-07-21 14:20:00|1902.3|1901.3|1901.3|1900.3|1902.5|1901.5|1899.8|1898.8|12
1626877500000|2021-07-21 14:25:00|1901.5|1900.5|1899.8|1898.8|1902.3|1901.3|1899.8|1898.8|0
1626877800000|2021-07-21 14:30:00|1900|1899|1899.8|1898.8|1901.3|1900.3|1899.3|1898.3|0
1626878100000|2021-07-21 14:35:00|1900|1899|1900.8|1899.8|1900.8|1899.8|1899|1898|0
1626878400000|2021-07-21 14:40:00|1900.5|1899.5|1901.8|1900.8|1902.3|1901.3|1900.5|1899.5|0
1626878700000|2021-07-21 14:45:00|1901.3|1900.3|1902|1901|1902.5|1901.5|1901.3|1900.3|0
1626879000000|2021-07-21 14:50:00|1902.3|1901.3|1905.2|1904.2|1906.4|1905.4|1902.3|1901.3|28
1626937200000|2021-07-22 07:00:00|1910.9|1909.9|1905.9|1904.9|1911.3|1910.3|1905.7|1904.7|4
1626937500000|2021-07-22 07:05:00|1905.3|1904.3|1903.3|1902.3|1905.8|1904.8|1902.3|1901.3|0
1626937800000|2021-07-22 07:10:00|1903.4|1902.4|1902.9|1901.9|1904.4|1903.4|1899.2|1898.2|0
1626938100000|2021-07-22 07:15:00|1902.8|1901.8|1906.4|1905.4|1906.4|1905.4|1902.4|1901.4|0
1626938400000|2021-07-22 07:20:00|1906.5|1905.5|1908.5|1907.5|1908.5|1907.5|1905.3|1904.3|0
1626938700000|2021-07-22 07:25:00|1908.8|1907.8|1906.5|1905.5|1909.5|1908.5|1906.3|1905.3|0
1626939000000|2021-07-22 07:30:00|1906.8|1905.8|1904.5|1903.5|1907.8|1906.8|1904.5|1903.5|0
1626939300000|2021-07-22 07:35:00|1904.9|1903.9|1904.8|1903.8|1906|1905|1904.5|1903.5|0
1626939600000|2021-07-22 07:40:00|1904.6|1903.6|1905.8|1904.8|1907.1|1906.1|1904.6|1903.6|0
1626939900000|2021-07-22 07:45:00|1905.6|1904.6|1903.8|1902.8|1906.5|1905.5|1903.8|1902.8|0
1626940200000|2021-07-22 07:50:00|1904|1903|1907|1906|1907|1906|1903.7|1902.7|0
1626940500000|2021-07-22 07:55:00|1907.1|1906.1|1909.1|1908.1|1909.3|1908.3|1907|1906|0
1626940800000|2021-07-22 08:00:00|1908.8|1907.8|1907.3|1906.3|1909.5|1908.5|1907.2|1906.2|3
1626941100000|2021-07-22 08:05:00|1907.2|1906.2|1906.7|1905.7|1908.2|1907.2|1906.6|1905.6|0
1626941400000|2021-07-22 08:10:00|1906.6|1905.6|1904|1903|1906.6|1905.6|1903.7|1902.7|0
1626941700000|2021-07-22 08:15:00|1904.1|1903.1|1903.6|1902.6|1905.5|1904.5|1903.5|1902.5|0
1626942000000|2021-07-22 08:20:00|1903.7|1902.7|1905|1904|1905|1904|1903.5|1902.5|0
1626942300000|2021-07-22 08:25:00|1904.8|1903.8|1906.1|1905.1|1906.1|1905.1|1904.2|1903.2|0
1626942600000|2021-07-22 08:30:00|1905.8|1904.8|1905.5|1904.5|1906.6|1905.6|1905.1|1904.1|0
1626942900000|2021-07-22 08:35:00|1905.3|1904.3|1906.1|1905.1|1907|1906|1905.3|1904.3|0
1626943200000|2021-07-22 08:40:00|1905.7|1904.7|1905.7|1904.7|1906|1905|1904.8|1903.8|1
1626943500000|2021-07-22 08:45:00|1905.6|1904.6|1905.5|1904.5|1906.7|1905.7|1905.5|1904.5|0
1626943800000|2021-07-22 08:50:00|1905.6|1904.6|1907.6|1906.6|1907.6|1906.6|1905.5|1904.5|0
1626944100000|2021-07-22 08:55:00|1907.7|1906.7|1906.8|1905.8|1908.3|1907.3|1906.5|1905.5|0
1626944400000|2021-07-22 09:00:00|1906.6|1905.6|1906.8|1905.8|1906.8|1905.8|1905.8|1904.8|0
1626944700000|2021-07-22 09:05:00|1906.7|1905.7|1907.3|1906.3|1907.5|1906.5|1905.8|1904.8|0
1626945000000|2021-07-22 09:10:00|1907.5|1906.5|1909|1908|1909.2|1908.2|1907.5|1906.5|0
1626945300000|2021-07-22 09:15:00|1909.1|1908.1|1909.7|1908.7|1910|1909|1909|1908|0
1626945600000|2021-07-22 09:20:00|1909.8|1908.8|1912.1|1911.1|1912.2|1911.2|1909.8|1908.8|0
1626945900000|2021-07-22 09:25:00|1912.2|1911.2|1913.3|1912.3|1913.7|1912.7|1912|1911|0
1626946200000|2021-07-22 09:30:00|1913|1912|1912.8|1911.8|1913.5|1912.5|1912|1911|2
1626946500000|2021-07-22 09:35:00|1913|1912|1913.1|1912.1|1914.5|1913.5|1913|1912|0
1626946800000|2021-07-22 09:40:00|1913.2|1912.2|1914.3|1913.3|1914.5|1913.5|1913.1|1912.1|0
1626947100000|2021-07-22 09:45:00|1914.2|1913.2|1914.1|1913.1|1914.6|1913.6|1914.1|1913.1|0
1626947400000|2021-07-22 09:50:00|1913.8|1912.8|1913.6|1912.6|1913.8|1912.8|1913.1|1912.1|0
1626947700000|2021-07-22 09:55:00|1913.8|1912.8|1914.7|1913.7|1914.7|1913.7|1912.7|1911.7|0
1626948000000|2021-07-22 10:00:00|1914.6|1913.6|1913.8|1912.8|1914.6|1913.6|1912.8|1911.8|0
1626948300000|2021-07-22 10:05:00|1913.5|1912.5|1914.2|1913.2|1914.3|1913.3|1912.7|1911.7|0
1626948600000|2021-07-22 10:10:00|1914.3|1913.3|1916|1915|1916.2|1915.2|1914.2|1913.2|0
1626948900000|2021-07-22 10:15:00|1915.8|1914.8|1917.1|1916.1|1917.2|1916.2|1915.8|1914.8|0
1626949200000|2021-07-22 10:20:00|1917.2|1916.2|1918|1917|1918.8|1917.8|1917.2|1916.2|0
1626949500000|2021-07-22 10:25:00|1917.8|1916.8|1917.7|1916.7|1918|1917|1917.5|1916.5|0
1626949800000|2021-07-22 10:30:00|1917.8|1916.8|1918.3|1917.3|1918.3|1917.3|1917.3|1916.3|0
1626950100000|2021-07-22 10:35:00|1918.1|1917.1|1916.8|1915.8|1918.7|1917.7|1916.8|1915.8|0
1626950400000|2021-07-22 10:40:00|1917|1916|1917.5|1916.5|1917.8|1916.8|1916.3|1915.3|0
1626950700000|2021-07-22 10:45:00|1917.6|1916.6|1918|1917|1918|1917|1917.3|1916.3|0
1626951000000|2021-07-22 10:50:00|1917.8|1916.8|1917.3|1916.3|1918|1917|1917.1|1916.1|0
1626951300000|2021-07-22 10:55:00|1917.2|1916.2|1917.3|1916.3|1918|1917|1917|1916|0
1626951600000|2021-07-22 11:00:00|1917.2|1916.2|1918.7|1917.7|1918.7|1917.7|1917.2|1916.2|0
1626951900000|2021-07-22 11:05:00|1919|1918|1920.5|1919.5|1923.1|1922.1|1918.8|1917.8|0
1626952200000|2021-07-22 11:10:00|1920.3|1919.3|1922.8|1921.8|1923.3|1922.3|1919.3|1918.3|0
1626952500000|2021-07-22 11:15:00|1922.6|1921.6|1923.5|1922.5|1924.1|1923.1|1922.6|1921.6|0
1626952800000|2021-07-22 11:20:00|1923.6|1922.6|1923.6|1922.6|1924.8|1923.8|1923.5|1922.5|0
1626953100000|2021-07-22 11:25:00|1923.5|1922.5|1923.1|1922.1|1923.8|1922.8|1923.1|1922.1|0
1626953400000|2021-07-22 11:30:00|1923.2|1922.2|1923.6|1922.6|1923.8|1922.8|1922.3|1921.3|0
1626953700000|2021-07-22 11:35:00|1923.7|1922.7|1922|1921|1923.7|1922.7|1921.7|1920.7|16
1626954000000|2021-07-22 11:40:00|1921.7|1920.7|1920.8|1919.8|1922|1921|1920.2|1919.2|0
1626954300000|2021-07-22 11:45:00|1920.6|1919.6|1919.8|1918.8|1922.8|1921.8|1919.8|1918.8|0
1626954600000|2021-07-22 11:50:00|1919.6|1918.6|1921.7|1920.7|1921.8|1920.8|1919.6|1918.6|0
1626954900000|2021-07-22 11:55:00|1921.6|1920.6|1921.6|1920.6|1923.1|1922.1|1921.6|1920.6|0
1626955200000|2021-07-22 12:00:00|1921.5|1920.5|1920.7|1919.7|1921.6|1920.6|1920.1|1919.1|0
1626955500000|2021-07-22 12:05:00|1920.3|1919.3|1921.8|1920.8|1922.6|1921.6|1920.2|1919.2|0
1626955800000|2021-07-22 12:10:00|1921.7|1920.7|1921.7|1920.7|1921.8|1920.8|1921.6|1920.6|0
1626956100000|2021-07-22 12:15:00|1921.6|1920.6|1921|1920|1921.6|1920.6|1920.7|1919.7|0
1626956400000|2021-07-22 12:20:00|1920.8|1919.8|1921|1920|1921.8|1920.8|1920.2|1919.2|0
1626956700000|2021-07-22 12:25:00|1920.8|1919.8|1921.3|1920.3|1921.7|1920.7|1920.1|1919.1|0
1626957000000|2021-07-22 12:30:00|1921.1|1920.1|1921.7|1920.7|1922.5|1921.5|1921|1920|0
1626957300000|2021-07-22 12:35:00|1921.6|1920.6|1921.8|1920.8|1923.2|1922.2|1921.5|1920.5|0
1626957600000|2021-07-22 12:40:00|1922.2|1921.2|1921|1920|1922.3|1921.3|1920.3|1919.3|0
1626957900000|2021-07-22 12:45:00|1921.1|1920.1|1921|1920|1921.7|1920.7|1920.7|1919.7|0
1626958200000|2021-07-22 12:50:00|1921.8|1920.8|1920|1919|1922|1921|1920|1919|1
1626958500000|2021-07-22 12:55:00|1920.1|1919.1|1920.3|1919.3|1920.3|1919.3|1919.2|1918.2|0
1626958800000|2021-07-22 13:00:00|1920.2|1919.2|1920.2|1919.2|1921|1920|1920.1|1919.1|0
1626959100000|2021-07-22 13:05:00|1920.3|1919.3|1920.2|1919.2|1921|1920|1919.8|1918.8|0
1626959400000|2021-07-22 13:10:00|1920.1|1919.1|1920.3|1919.3|1921|1920|1918.7|1917.7|1
1626959700000|2021-07-22 13:15:00|1920.2|1919.2|1919.3|1918.3|1921.8|1920.8|1919.3|1918.3|0
1626960000000|2021-07-22 13:20:00|1919.5|1918.5|1918.7|1917.7|1920.1|1919.1|1917.8|1916.8|0
1626960300000|2021-07-22 13:25:00|1918.6|1917.6|1918.7|1917.7|1919.5|1918.5|1918|1917|0
1626960600000|2021-07-22 13:30:00|1918.5|1917.5|1921.6|1920.6|1921.8|1920.8|1918.5|1917.5|0
1626960900000|2021-07-22 13:35:00|1921.5|1920.5|1920.8|1919.8|1921.5|1920.5|1919.2|1918.2|0
1626961200000|2021-07-22 13:40:00|1921|1920|1921.8|1920.8|1921.8|1920.8|1920.2|1919.2|0
1626961500000|2021-07-22 13:45:00|1922.1|1921.1|1920.3|1919.3|1923.2|1922.2|1920.3|1919.3|0
1626961800000|2021-07-22 13:50:00|1920.6|1919.6|1921.8|1920.8|1922.1|1921.1|1919.3|1918.3|0
1626962100000|2021-07-22 13:55:00|1921.7|1920.7|1925.6|1924.6|1925.6|1924.6|1921.1|1920.1|0
1626962400000|2021-07-22 14:00:00|1925.3|1924.3|1922.6|1921.6|1925.6|1924.6|1922.5|1921.5|0
1626962700000|2021-07-22 14:05:00|1922.8|1921.8|1924.1|1923.1|1924.1|1923.1|1922.5|1921.5|0
1626963000000|2021-07-22 14:10:00|1924.3|1923.3|1923.3|1922.3|1924.6|1923.6|1923.2|1922.2|0
1626963300000|2021-07-22 14:15:00|1923.8|1922.8|1922.6|1921.6|1923.8|1922.8|1921.6|1920.6|0
1626963600000|2021-07-22 14:20:00|1922.5|1921.5|1921.6|1920.6|1922.5|1921.5|1921.6|1920.6|0
1626963900000|2021-07-22 14:25:00|1921.7|1920.7|1922.8|1921.8|1923.2|1922.2|1921.7|1920.7|7
1626964200000|2021-07-22 14:30:00|1922.6|1921.6|1923.2|1922.2|1923.6|1922.6|1922.6|1921.6|0
1626964500000|2021-07-22 14:35:00|1923.1|1922.1|1924.3|1923.3|1924.3|1923.3|1923.1|1922.1|0
1626964800000|2021-07-22 14:40:00|1924.6|1923.6|1924.7|1923.7|1925.5|1924.5|1924.6|1923.6|0
1626965100000|2021-07-22 14:45:00|1924.6|1923.6|1924.8|1923.8|1924.8|1923.8|1924.1|1923.1|0
1626965400000|2021-07-22 14:50:00|1925.1|1924.1|1926|1925|1927.1|1926.1|1924.8|1923.8|30
1627026000000|2021-07-23 07:40:00|1917.5|1916.5|1920.8|1919.8|1921.1|1920.1|1917.5|1916.5|0
1627026300000|2021-07-23 07:45:00|1921.1|1920.1|1920.6|1919.6|1921.6|1920.6|1920.1|1919.1|0
1627026600000|2021-07-23 07:50:00|1920.8|1919.8|1924.3|1923.3|1924.6|1923.6|1920.8|1919.8|0
1627026900000|2021-07-23 07:55:00|1924.6|1923.6|1923.6|1922.6|1924.6|1923.6|1923.6|1922.6|0
1627027200000|2021-07-23 08:00:00|1923.8|1922.8|1922.6|1921.6|1923.8|1922.8|1922.6|1921.6|0
1627027500000|2021-07-23 08:05:00|1922.3|1921.3|1920.2|1919.2|1922.8|1921.8|1920.1|1919.1|0
1627027800000|2021-07-23 08:10:00|1919.8|1918.8|1918.8|1917.8|1919.8|1918.8|1917.3|1916.3|0
1627028100000|2021-07-23 08:15:00|1918.6|1917.6|1918.3|1917.3|1919.6|1918.6|1918.1|1917.1|0
1627028400000|2021-07-23 08:20:00|1918.1|1917.1|1917.1|1916.1|1918.3|1917.3|1916.1|1915.1|0
1627028700000|2021-07-23 08:25:00|1917.2|1916.2|1916.1|1915.1|1917.8|1916.8|1916.1|1915.1|0
1627029000000|2021-07-23 08:30:00|1916.3|1915.3|1916.3|1915.3|1916.6|1915.6|1914.1|1913.1|0
1627029300000|2021-07-23 08:35:00|1916.6|1915.6|1916.6|1915.6|1917.6|1916.6|1916.3|1915.3|0
1627029600000|2021-07-23 08:40:00|1916.5|1915.5|1917.6|1916.6|1917.6|1916.6|1916.5|1915.5|0
1627029900000|2021-07-23 08:45:00|1917.8|1916.8|1917.6|1916.6|1918.1|1917.1|1916.8|1915.8|0
1627030200000|2021-07-23 08:50:00|1917.3|1916.3|1916.8|1915.8|1918.1|1917.1|1916.8|1915.8|0
1627030500000|2021-07-23 08:55:00|1917.1|1916.1|1916.2|1915.2|1917.3|1916.3|1915|1914|1
1627030800000|2021-07-23 09:00:00|1916.5|1915.5|1917.5|1916.5|1917.5|1916.5|1916|1915|0
1627031100000|2021-07-23 09:05:00|1917.3|1916.3|1918.5|1917.5|1918.7|1917.7|1916.7|1915.7|0
1627031400000|2021-07-23 09:10:00|1918.2|1917.2|1918.5|1917.5|1919|1918|1918.2|1917.2|0
1627031700000|2021-07-23 09:15:00|1918.7|1917.7|1919|1918|1919.5|1918.5|1918|1917|0
1627032000000|2021-07-23 09:20:00|1919.2|1918.2|1919|1918|1919.5|1918.5|1918.7|1917.7|0
1627032300000|2021-07-23 09:25:00|1919.5|1918.5|1920|1919|1920|1919|1918.6|1917.6|0
1627032600000|2021-07-23 09:30:00|1920.2|1919.2|1919.7|1918.7|1921|1920|1919.7|1918.7|0
1627032900000|2021-07-23 09:35:00|1919.5|1918.5|1922|1921|1922|1921|1919.5|1918.5|0
1627033200000|2021-07-23 09:40:00|1922.3|1921.3|1920.5|1919.5|1922.7|1921.7|1920.5|1919.5|0
1627033500000|2021-07-23 09:45:00|1920.2|1919.2|1920.7|1919.7|1921|1920|1919.7|1918.7|0
1627033800000|2021-07-23 09:50:00|1921|1920|1921|1920|1921.2|1920.2|1920.5|1919.5|0
1627034100000|2021-07-23 09:55:00|1920.8|1919.8|1921|1920|1921.2|1920.2|1920.5|1919.5|0
1627034400000|2021-07-23 10:00:00|1921.2|1920.2|1923.2|1922.2|1924|1923|1921.2|1920.2|1
1627034700000|2021-07-23 10:05:00|1923|1922|1922|1921|1923.5|1922.5|1922|1921|0
1627035000000|2021-07-23 10:10:00|1921.7|1920.7|1921.7|1920.7|1922|1921|1921|1920|0
1627035300000|2021-07-23 10:15:00|1922|1921|1921.7|1920.7|1922|1921|1921.2|1920.2|0
1627035600000|2021-07-23 10:20:00|1922|1921|1923.5|1922.5|1923.7|1922.7|1922|1921|0
1627035900000|2021-07-23 10:25:00|1923.7|1922.7|1923.2|1922.2|1924.5|1923.5|1923.2|1922.2|0
1627036200000|2021-07-23 10:30:00|1923|1922|1921.2|1920.2|1923.2|1922.2|1920.7|1919.7|0
1627036500000|2021-07-23 10:35:00|1921|1920|1921.6|1920.6|1922|1921|1920.7|1919.7|0
1627036800000|2021-07-23 10:40:00|1921.5|1920.5|1922.7|1921.7|1922.7|1921.7|1921|1920|0
1627037100000|2021-07-23 10:45:00|1922.5|1921.5|1922.2|1921.2|1922.5|1921.5|1922|1921|0
1627037400000|2021-07-23 10:50:00|1922.5|1921.5|1923|1922|1923.2|1922.2|1922.2|1921.2|0
1627037700000|2021-07-23 10:55:00|1923.2|1922.2|1925|1924|1925.2|1924.2|1923|1922|0
1627038000000|2021-07-23 11:00:00|1925.2|1924.2|1926.2|1925.2|1927|1926|1925.2|1924.2|0
1627038300000|2021-07-23 11:05:00|1926.5|1925.5|1927|1926|1927.2|1926.2|1925.8|1924.8|6
1627038600000|2021-07-23 11:10:00|1927.2|1926.2|1926.5|1925.5|1927.5|1926.5|1926.3|1925.3|1
1627038900000|2021-07-23 11:15:00|1926.7|1925.7|1926.7|1925.7|1926.7|1925.7|1925.5|1924.5|2
1627039200000|2021-07-23 11:20:00|1926.5|1925.5|1927|1926|1927.5|1926.5|1926.2|1925.2|0
1627039500000|2021-07-23 11:25:00|1926.7|1925.7|1927|1926|1927.2|1926.2|1926.7|1925.7|0
1627039800000|2021-07-23 11:30:00|1927.2|1926.2|1927|1926|1927.2|1926.2|1926.7|1925.7|0
1627040100000|2021-07-23 11:35:00|1927.2|1926.2|1926.7|1925.7|1927.2|1926.2|1926.7|1925.7|0
1627040400000|2021-07-23 11:40:00|1926.9|1925.9|1926.5|1925.5|1926.9|1925.9|1926.5|1925.5|0
1627040700000|2021-07-23 11:45:00|1926.4|1925.4|1925.1|1924.1|1926.5|1925.5|1924.4|1923.4|1
1627041000000|2021-07-23 11:50:00|1925.4|1924.4|1925.6|1924.6|1925.9|1924.9|1925.1|1924.1|0
1627041300000|2021-07-23 11:55:00|1925.4|1924.4|1925.4|1924.4|1925.6|1924.6|1925.4|1924.4|0
1627041600000|2021-07-23 12:00:00|1925.9|1924.9|1926.1|1925.1|1926.1|1925.1|1925.1|1924.1|0
1627041900000|2021-07-23 12:05:00|1925.9|1924.9|1925.6|1924.6|1926.1|1925.1|1925.4|1924.4|0
1627042200000|2021-07-23 12:10:00|1925.4|1924.4|1925.6|1924.6|1925.9|1924.9|1925.4|1924.4|0
1627042500000|2021-07-23 12:15:00|1925.4|1924.4|1924.4|1923.4|1925.4|1924.4|1924.4|1923.4|0
1627042800000|2021-07-23 12:20:00|1924.6|1923.6|1923.1|1922.1|1924.6|1923.6|1922.9|1921.9|0
1627043100000|2021-07-23 12:25:00|1923.4|1922.4|1923.6|1922.6|1924.1|1923.1|1923.4|1922.4|0
1627043400000|2021-07-23 12:30:00|1923.9|1922.9|1922.4|1921.4|1924.1|1923.1|1922.4|1921.4|0
1627043700000|2021-07-23 12:35:00|1922.6|1921.6|1921.4|1920.4|1922.9|1921.9|1921.4|1920.4|0
1627044000000|2021-07-23 12:40:00|1921.6|1920.6|1922.4|1921.4|1922.4|1921.4|1921.4|1920.4|0
1627044300000|2021-07-23 12:45:00|1922.1|1921.1|1922.1|1921.1|1922.6|1921.6|1921.9|1920.9|0
1627044600000|2021-07-23 12:50:00|1922.4|1921.4|1922.9|1921.9|1922.9|1921.9|1921.6|1920.6|0
1627044900000|2021-07-23 12:55:00|1922.6|1921.6|1923.1|1922.1|1924.1|1923.1|1922.6|1921.6|0
1627045200000|2021-07-23 13:00:00|1922.9|1921.9|1922.6|1921.6|1922.9|1921.9|1922.4|1921.4|0
1627045500000|2021-07-23 13:05:00|1922.4|1921.4|1922.6|1921.6|1922.9|1921.9|1921.6|1920.6|0
1627045800000|2021-07-23 13:10:00|1922.9|1921.9|1922.9|1921.9|1923.1|1922.1|1922.6|1921.6|0
1627046100000|2021-07-23 13:15:00|1922.6|1921.6|1924.4|1923.4|1925.1|1924.1|1922.6|1921.6|0
1627046400000|2021-07-23 13:20:00|1924.6|1923.6|1924.4|1923.4|1924.9|1923.9|1924.4|1923.4|0
1627046700000|2021-07-23 13:25:00|1924.6|1923.6|1925.1|1924.1|1925.1|1924.1|1924.6|1923.6|0
1627047000000|2021-07-23 13:30:00|1924.9|1923.9|1922.6|1921.6|1925.1|1924.1|1921.9|1920.9|0
1627047300000|2021-07-23 13:35:00|1922.9|1921.9|1921.9|1920.9|1923.4|1922.4|1921.1|1920.1|0
1627047600000|2021-07-23 13:40:00|1922.1|1921.1|1923.1|1922.1|1924.4|1923.4|1922.1|1921.1|0
1627047900000|2021-07-23 13:45:00|1922.9|1921.9|1924.4|1923.4|1924.4|1923.4|1921.6|1920.6|0
1627048200000|2021-07-23 13:50:00|1924.1|1923.1|1923.1|1922.1|1925.4|1924.4|1923.1|1922.1|0
1627048500000|2021-07-23 13:55:00|1922.9|1921.9|1923.6|1922.6|1924.6|1923.6|1922.4|1921.4|0
1627048800000|2021-07-23 14:00:00|1923.9|1922.9|1925.6|1924.6|1926.1|1925.1|1923.9|1922.9|0
1627049100000|2021-07-23 14:05:00|1925.9|1924.9|1924.4|1923.4|1925.9|1924.9|1923.9|1922.9|0
1627049400000|2021-07-23 14:10:00|1924.7|1923.7|1926.2|1925.2|1926.2|1925.2|1923.9|1922.9|0
1627049700000|2021-07-23 14:15:00|1926.4|1925.4|1928.2|1927.2|1928.2|1927.2|1926.4|1925.4|0
1627050000000|2021-07-23 14:20:00|1927.9|1926.9|1927.2|1926.2|1927.9|1926.9|1926.2|1925.2|0
1627050300000|2021-07-23 14:25:00|1926.9|1925.9|1926.9|1925.9|1927.4|1926.4|1925.7|1924.7|0
1627050600000|2021-07-23 14:30:00|1926.7|1925.7|1926.9|1925.9|1927.4|1926.4|1926.2|1925.2|0
1627050900000|2021-07-23 14:35:00|1926.7|1925.7|1925.2|1924.2|1926.7|1925.7|1924.9|1923.9|0
1627051200000|2021-07-23 14:40:00|1924.9|1923.9|1925.7|1924.7|1925.9|1924.9|1924.2|1923.2|0
1627051500000|2021-07-23 14:45:00|1925.4|1924.4|1923.8|1922.8|1925.7|1924.7|1923.5|1922.5|0
1627051800000|2021-07-23 14:50:00|1923.7|1922.7|1925|1924|1926.2|1925.2|1923.7|1922.7|8
1627292100000|2021-07-26 09:35:00|1922.4|1921.4|1920.4|1919.4|1922.4|1921.4|1919.8|1918.8|0
1627292400000|2021-07-26 09:40:00|1920.5|1919.5|1918.3|1917.3|1920.5|1919.5|1917.8|1916.8|0
1627292700000|2021-07-26 09:45:00|1918.4|1917.4|1919.5|1918.5|1919.9|1918.9|1917.7|1916.7|0
1627293000000|2021-07-26 09:50:00|1919.3|1918.3|1919.9|1918.9|1919.9|1918.9|1918.4|1917.4|0
1627293300000|2021-07-26 09:55:00|1919.5|1918.5|1918.7|1917.7|1919.8|1918.8|1918.5|1917.5|0
1627293600000|2021-07-26 10:00:00|1918.8|1917.8|1919.3|1918.3|1919.3|1918.3|1918|1917|0
1627293900000|2021-07-26 10:05:00|1919.4|1918.4|1919.3|1918.3|1920.2|1919.2|1918.8|1917.8|0
1627294200000|2021-07-26 10:10:00|1919.4|1918.4|1918.4|1917.4|1919.5|1918.5|1918.3|1917.3|0
1627294500000|2021-07-26 10:15:00|1918.5|1917.5|1918.5|1917.5|1919.3|1918.3|1918.3|1917.3|0
1627294800000|2021-07-26 10:20:00|1918.7|1917.7|1918.7|1917.7|1919.4|1918.4|1918.4|1917.4|0
1627295100000|2021-07-26 10:25:00|1918.5|1917.5|1917|1916|1918.7|1917.7|1917|1916|0
1627295400000|2021-07-26 10:30:00|1916.8|1915.8|1917|1916|1917|1916|1916.8|1915.8|0
1627295700000|2021-07-26 10:35:00|1917.3|1916.3|1916.5|1915.5|1917.3|1916.3|1916.5|1915.5|0
1627296000000|2021-07-26 10:40:00|1916.4|1915.4|1917.2|1916.2|1917.3|1916.3|1916.3|1915.3|0
1627296300000|2021-07-26 10:45:00|1917.3|1916.3|1917.2|1916.2|1917.8|1916.8|1916.4|1915.4|0
1627296600000|2021-07-26 10:50:00|1917|1916|1916.5|1915.5|1917.3|1916.3|1915.9|1914.9|0
1627296900000|2021-07-26 10:55:00|1916.4|1915.4|1917|1916|1917.3|1916.3|1916.4|1915.4|0
1627297200000|2021-07-26 11:00:00|1917.2|1916.2|1918.8|1917.8|1918.8|1917.8|1917.2|1916.2|0
1627297500000|2021-07-26 11:05:00|1918.7|1917.7|1919.5|1918.5|1919.7|1918.7|1918.7|1917.7|0
1627297800000|2021-07-26 11:10:00|1919.8|1918.8|1919.8|1918.8|1919.8|1918.8|1918.9|1917.9|0
1627298100000|2021-07-26 11:15:00|1920|1919|1922.5|1921.5|1922.5|1921.5|1920|1919|0
1627298400000|2021-07-26 11:20:00|1922.4|1921.4|1921.7|1920.7|1922.5|1921.5|1921.7|1920.7|0
1627298700000|2021-07-26 11:25:00|1921.8|1920.8|1920|1919|1921.8|1920.8|1920|1919|0
1627299000000|2021-07-26 11:30:00|1920.3|1919.3|1920.8|1919.8|1920.8|1919.8|1920|1919|0
1627299300000|2021-07-26 11:35:00|1920.9|1919.9|1919.8|1918.8|1921|1920|1919.7|1918.7|0
1627299600000|2021-07-26 11:40:00|1919.7|1918.7|1919.3|1918.3|1919.7|1918.7|1919.2|1918.2|0
1627299900000|2021-07-26 11:45:00|1919.4|1918.4|1919.7|1918.7|1919.7|1918.7|1919.2|1918.2|0
1627300200000|2021-07-26 11:50:00|1919.6|1918.6|1918.4|1917.4|1919.6|1918.6|1918.3|1917.3|0
1627300500000|2021-07-26 11:55:00|1918.6|1917.6|1918.8|1917.8|1919.2|1918.2|1918.4|1917.4|0
1627300800000|2021-07-26 12:00:00|1918.7|1917.7|1918.1|1917.1|1918.8|1917.8|1917.2|1916.2|0
1627301100000|2021-07-26 12:05:00|1918.2|1917.2|1917.9|1916.9|1918.4|1917.4|1917.2|1916.2|0
1627301400000|2021-07-26 12:10:00|1918.1|1917.1|1918.2|1917.2|1918.4|1917.4|1917.7|1916.7|0
1627301700000|2021-07-26 12:15:00|1918.3|1917.3|1918.1|1917.1|1918.4|1917.4|1917.9|1916.9|0
1627302000000|2021-07-26 12:20:00|1917.9|1916.9|1918.8|1917.8|1919.2|1918.2|1917.7|1916.7|0
1627302300000|2021-07-26 12:25:00|1918.7|1917.7|1918.4|1917.4|1918.8|1917.8|1918.2|1917.2|0
1627302600000|2021-07-26 12:30:00|1918.6|1917.6|1918.7|1917.7|1919.2|1918.2|1917.9|1916.9|0
1627302900000|2021-07-26 12:35:00|1918.9|1917.9|1918.2|1917.2|1919.4|1918.4|1917.9|1916.9|0
1627303200000|2021-07-26 12:40:00|1918.1|1917.1|1918.2|1917.2|1918.9|1917.9|1917.7|1916.7|1
1627303500000|2021-07-26 12:45:00|1918.1|1917.1|1918.7|1917.7|1919.6|1918.6|1917.9|1916.9|0
1627303800000|2021-07-26 12:50:00|1918.3|1917.3|1919.1|1918.1|1919.2|1918.2|1917.9|1916.9|0
1627304100000|2021-07-26 12:55:00|1919.2|1918.2|1919.7|1918.7|1919.8|1918.8|1918.9|1917.9|0
1627304400000|2021-07-26 13:00:00|1919.6|1918.6|1919.2|1918.2|1919.6|1918.6|1918.7|1917.7|0
1627304700000|2021-07-26 13:05:00|1919.1|1918.1|1919.2|1918.2|1919.7|1918.7|1918.9|1917.9|0
1627305000000|2021-07-26 13:10:00|1919.1|1918.1|1919.2|1918.2|1919.8|1918.8|1918.9|1917.9|0
1627305300000|2021-07-26 13:15:00|1919.4|1918.4|1919.7|1918.7|1920.2|1919.2|1919.4|1918.4|0
1627305600000|2021-07-26 13:20:00|1919.9|1918.9|1919.7|1918.7|1920.6|1919.6|1919.3|1918.3|0
1627305900000|2021-07-26 13:25:00|1919.4|1918.4|1918.9|1917.9|1920.1|1919.1|1918.7|1917.7|0
1627306200000|2021-07-26 13:30:00|1918.8|1917.8|1918.2|1917.2|1918.9|1917.9|1915.9|1914.9|0
1627306500000|2021-07-26 13:35:00|1918.4|1917.4|1918.2|1917.2|1918.9|1917.9|1916.9|1915.9|0
1627306800000|2021-07-26 13:40:00|1918.3|1917.3|1919.7|1918.7|1919.7|1918.7|1918.2|1917.2|0
1627307100000|2021-07-26 13:45:00|1919.9|1918.9|1918.2|1917.2|1919.9|1918.9|1918.2|1917.2|0
1627307400000|2021-07-26 13:50:00|1917.9|1916.9|1917.2|1916.2|1918.2|1917.2|1916.9|1915.9|0
1627307700000|2021-07-26 13:55:00|1917.1|1916.1|1917.1|1916.1|1918.7|1917.7|1916.4|1915.4|0
1627308000000|2021-07-26 14:00:00|1916.9|1915.9|1915.2|1914.2|1916.9|1915.9|1914.4|1913.4|0
1627308300000|2021-07-26 14:05:00|1914.9|1913.9|1915.1|1914.1|1915.7|1914.7|1914.1|1913.1|0
1627308600000|2021-07-26 14:10:00|1915.2|1914.2|1916.1|1915.1|1916.1|1915.1|1913.7|1912.7|0
1627308900000|2021-07-26 14:15:00|1915.9|1914.9|1914.1|1913.1|1916.2|1915.2|1914.1|1913.1|0
1627309200000|2021-07-26 14:20:00|1913.9|1912.9|1912.8|1911.8|1914.1|1913.1|1912.1|1911.1|0
1627309500000|2021-07-26 14:25:00|1912.7|1911.7|1912.2|1911.2|1912.7|1911.7|1911.8|1910.8|0
1627309800000|2021-07-26 14:30:00|1911.9|1910.9|1913.4|1912.4|1913.7|1912.7|1911.6|1910.6|0
1627310100000|2021-07-26 14:35:00|1913.6|1912.6|1914.2|1913.2|1914.8|1913.8|1913.4|1912.4|0
1627310400000|2021-07-26 14:40:00|1913.9|1912.9|1913.4|1912.4|1914.4|1913.4|1913.4|1912.4|0
1627310700000|2021-07-26 14:45:00|1913.2|1912.2|1911.8|1910.8|1913.3|1912.3|1911.8|1910.8|0
1627311000000|2021-07-26 14:50:00|1911.9|1910.9|1912.9|1911.9|1913.4|1912.4|1911.7|1910.7|23
1627369200000|2021-07-27 07:00:00|1909.9|1908.9|1908.7|1907.7|1909.9|1908.9|1906.9|1905.9|0
1627369500000|2021-07-27 07:05:00|1908.3|1907.3|1905.4|1904.4|1910.2|1909.2|1905.3|1904.3|12
1627369800000|2021-07-27 07:10:00|1904.2|1903.2|1901.9|1900.9|1906.1|1905.1|1900.1|1899.1|28
1627370100000|2021-07-27 07:15:00|1902.1|1901.1|1906.6|1905.6|1906.8|1905.8|1902.1|1901.1|22
1627370400000|2021-07-27 07:20:00|1906.3|1905.3|1902.4|1901.4|1906.8|1905.8|1902.4|1901.4|0
1627370700000|2021-07-27 07:25:00|1902.3|1901.3|1902.7|1901.7|1905.1|1904.1|1901.7|1900.7|0
1627371000000|2021-07-27 07:30:00|1902.6|1901.6|1900.9|1899.9|1903.2|1902.2|1900.2|1899.2|0
1627371300000|2021-07-27 07:35:00|1900.7|1899.7|1898.7|1897.7|1900.7|1899.7|1898.4|1897.4|0
1627371600000|2021-07-27 07:40:00|1898.4|1897.4|1897.5|1896.5|1898.4|1897.4|1896.8|1895.8|0
1627371900000|2021-07-27 07:45:00|1897.4|1896.4|1901.6|1900.6|1901.7|1900.7|1897.2|1896.2|0
1627372200000|2021-07-27 07:50:00|1901.5|1900.5|1903.1|1902.1|1903.1|1902.1|1901|1900|0
1627372500000|2021-07-27 07:55:00|1903|1902|1905|1904|1905.7|1904.7|1902.7|1901.7|0
1627372800000|2021-07-27 08:00:00|1904.9|1903.9|1905.9|1904.9|1906.5|1905.5|1904.5|1903.5|0
1627373100000|2021-07-27 08:05:00|1906.1|1905.1|1906.2|1905.2|1907.4|1906.4|1905.2|1904.2|0
1627373400000|2021-07-27 08:10:00|1906.5|1905.5|1906|1905|1907|1906|1905.5|1904.5|0
1627373700000|2021-07-27 08:15:00|1905.9|1904.9|1903.2|1902.2|1907.2|1906.2|1903.2|1902.2|0
1627374000000|2021-07-27 08:20:00|1903.4|1902.4|1901.4|1900.4|1903.5|1902.5|1900|1899|6
1627374300000|2021-07-27 08:25:00|1901.2|1900.2|1899.7|1898.7|1901.2|1900.2|1899.6|1898.6|0
1627374600000|2021-07-27 08:30:00|1899.6|1898.6|1901.2|1900.2|1901.4|1900.4|1899.6|1898.6|0
1627374900000|2021-07-27 08:35:00|1900.7|1899.7|1903.1|1902.1|1903.7|1902.7|1900.7|1899.7|0
1627375200000|2021-07-27 08:40:00|1903|1902|1904.5|1903.5|1904.6|1903.6|1903|1902|0
1627375500000|2021-07-27 08:45:00|1904.2|1903.2|1902.2|1901.2|1904.2|1903.2|1902.1|1901.1|0
1627375800000|2021-07-27 08:50:00|1902.1|1901.1|1902.2|1901.2|1902.7|1901.7|1902.1|1901.1|0
1627376100000|2021-07-27 08:55:00|1902.4|1901.4|1903.5|1902.5|1903.7|1902.7|1902.2|1901.2|0
1627376400000|2021-07-27 09:00:00|1903|1902|1901.5|1900.5|1903.5|1902.5|1901.5|1900.5|0
1627376700000|2021-07-27 09:05:00|1901.6|1900.6|1901.5|1900.5|1902.2|1901.2|1901.2|1900.2|0
1627377000000|2021-07-27 09:10:00|1901.6|1900.6|1903|1902|1903|1902|1901.6|1900.6|0
1627377300000|2021-07-27 09:15:00|1902.9|1901.9|1903.9|1902.9|1904.4|1903.4|1902.7|1901.7|0
1627377600000|2021-07-27 09:20:00|1903.7|1902.7|1902.7|1901.7|1903.7|1902.7|1902.2|1901.2|0
1627377900000|2021-07-27 09:25:00|1902.9|1901.9|1904.2|1903.2|1904.2|1903.2|1902.7|1901.7|0
1627378200000|2021-07-27 09:30:00|1904.4|1903.4|1906.7|1905.7|1906.7|1905.7|1904.2|1903.2|0
1627378500000|2021-07-27 09:35:00|1906.6|1905.6|1908.1|1907.1|1908.2|1907.2|1906.4|1905.4|1
1627378800000|2021-07-27 09:40:00|1908.2|1907.2|1908.1|1907.1|1909.1|1908.1|1908|1907|0
1627379100000|2021-07-27 09:45:00|1908.2|1907.2|1909|1908|1909|1908|1907.4|1906.4|0
1627379400000|2021-07-27 09:50:00|1909.1|1908.1|1908.1|1907.1|1909.6|1908.6|1908.1|1907.1|0
1627379700000|2021-07-27 09:55:00|1908.2|1907.2|1908.7|1907.7|1909|1908|1908.1|1907.1|0
1627380000000|2021-07-27 10:00:00|1908.9|1907.9|1910.2|1909.2|1910.5|1909.5|1908.7|1907.7|0
1627380300000|2021-07-27 10:05:00|1910.4|1909.4|1909.7|1908.7|1910.5|1909.5|1909|1908|0
1627380600000|2021-07-27 10:10:00|1909.6|1908.6|1908.1|1907.1|1909.7|1908.7|1908|1907|0
1627380900000|2021-07-27 10:15:00|1908.2|1907.2|1908.1|1907.1|1909|1908|1907.7|1906.7|0
1627381200000|2021-07-27 10:20:00|1908|1907|1908.1|1907.1|1908.2|1907.2|1907.7|1906.7|0
1627381500000|2021-07-27 10:25:00|1908.2|1907.2|1909|1908|1909|1908|1907.4|1906.4|0
1627381800000|2021-07-27 10:30:00|1908.9|1907.9|1909.6|1908.6|1909.7|1908.7|1908.9|1907.9|0
1627382100000|2021-07-27 10:35:00|1909.7|1908.7|1911.1|1910.1|1911.2|1910.2|1909.7|1908.7|0
1627382400000|2021-07-27 10:40:00|1911.2|1910.2|1911.9|1910.9|1911.9|1910.9|1911.2|1910.2|0
1627382700000|2021-07-27 10:45:00|1911.5|1910.5|1911.2|1910.2|1911.9|1910.9|1910.7|1909.7|0
1627383000000|2021-07-27 10:50:00|1911.9|1910.9|1910.5|1909.5|1911.9|1910.9|1910.2|1909.2|0
1627383300000|2021-07-27 10:55:00|1910.6|1909.6|1911.1|1910.1|1911.2|1910.2|1910.6|1909.6|0
1627383600000|2021-07-27 11:00:00|1911.2|1910.2|1910.4|1909.4|1911.7|1910.7|1910.4|1909.4|0
1627383900000|2021-07-27 11:05:00|1910.5|1909.5|1911.1|1910.1|1911.7|1910.7|1910.4|1909.4|0
1627384200000|2021-07-27 11:10:00|1911.2|1910.2|1911.4|1910.4|1911.9|1910.9|1911.1|1910.1|0
1627384500000|2021-07-27 11:15:00|1911.7|1910.7|1911.4|1910.4|1911.9|1910.9|1911.2|1910.2|0
1627384800000|2021-07-27 11:20:00|1911.7|1910.7|1910.4|1909.4|1911.9|1910.9|1910.4|1909.4|0
1627385100000|2021-07-27 11:25:00|1910.5|1909.5|1910.4|1909.4|1911.1|1910.1|1910.4|1909.4|0
1627385400000|2021-07-27 11:30:00|1910.5|1909.5|1911.7|1910.7|1911.7|1910.7|1910.4|1909.4|0
1627385700000|2021-07-27 11:35:00|1911.5|1910.5|1911.5|1910.5|1912|1911|1911.5|1910.5|0
1627386000000|2021-07-27 11:40:00|1911.2|1910.2|1910.4|1909.4|1911.4|1910.4|1910.4|1909.4|0
1627386300000|2021-07-27 11:45:00|1910.2|1909.2|1908.9|1907.9|1910.2|1909.2|1908.9|1907.9|0
1627386600000|2021-07-27 11:50:00|1908.7|1907.7|1908.6|1907.6|1908.7|1907.7|1908.4|1907.4|0
1627386900000|2021-07-27 11:55:00|1908.7|1907.7|1909.3|1908.3|1910.1|1909.1|1908.6|1907.6|0
1627387200000|2021-07-27 12:00:00|1909.4|1908.4|1909.4|1908.4|1909.6|1908.6|1909.3|1908.3|0
1627387500000|2021-07-27 12:05:00|1909.6|1908.6|1910.1|1909.1|1910.1|1909.1|1909.3|1908.3|0
1627387800000|2021-07-27 12:10:00|1909.9|1908.9|1910.1|1909.1|1910.1|1909.1|1909.9|1908.9|0
1627388100000|2021-07-27 12:15:00|1910.2|1909.2|1909.3|1908.3|1910.2|1909.2|1908.9|1907.9|0
1627388400000|2021-07-27 12:20:00|1909.2|1908.2|1908.4|1907.4|1909.4|1908.4|1908.2|1907.2|0
1627388700000|2021-07-27 12:25:00|1908.7|1907.7|1909.3|1908.3|1909.4|1908.4|1908.7|1907.7|0
1627389000000|2021-07-27 12:30:00|1909.4|1908.4|1909.3|1908.3|1909.4|1908.4|1908.4|1907.4|0
1627389300000|2021-07-27 12:35:00|1909.4|1908.4|1909.3|1908.3|1910.1|1909.1|1909.3|1908.3|0
1627389600000|2021-07-27 12:40:00|1909.4|1908.4|1909.9|1908.9|1910.1|1909.1|1909.3|1908.3|0
1627389900000|2021-07-27 12:45:00|1909.7|1908.7|1910.1|1909.1|1910.1|1909.1|1909.4|1908.4|0
1627390200000|2021-07-27 12:50:00|1909.9|1908.9|1909.4|1908.4|1910.1|1909.1|1909.3|1908.3|0
1627390500000|2021-07-27 12:55:00|1909.3|1908.3|1908.6|1907.6|1909.3|1908.3|1908.4|1907.4|0
1627390800000|2021-07-27 13:00:00|1908.7|1907.7|1908.6|1907.6|1909.3|1908.3|1908.4|1907.4|0
1627391100000|2021-07-27 13:05:00|1908.7|1907.7|1907.9|1906.9|1908.7|1907.7|1907.7|1906.7|0
1627391400000|2021-07-27 13:10:00|1907.8|1906.8|1906.9|1905.9|1907.8|1906.8|1906.7|1905.7|0
1627391700000|2021-07-27 13:15:00|1907.1|1906.1|1906.4|1905.4|1907.1|1906.1|1905.9|1904.9|0
1627392000000|2021-07-27 13:20:00|1906.3|1905.3|1907.1|1906.1|1907.1|1906.1|1905.9|1904.9|0
1627392300000|2021-07-27 13:25:00|1906.9|1905.9|1907.1|1906.1|1907.3|1906.3|1906.3|1905.3|0
1627392600000|2021-07-27 13:30:00|1906.9|1905.9|1904.8|1903.8|1906.9|1905.9|1904.1|1903.1|0
1627392900000|2021-07-27 13:35:00|1904.7|1903.7|1907.1|1906.1|1907.9|1906.9|1904.1|1903.1|0
1627393200000|2021-07-27 13:40:00|1906.9|1905.9|1904.2|1903.2|1906.9|1905.9|1903.4|1902.4|0
1627393500000|2021-07-27 13:45:00|1904.1|1903.1|1903.3|1902.3|1904.8|1903.8|1902.9|1901.9|2
1627393800000|2021-07-27 13:50:00|1903.4|1902.4|1903.9|1902.9|1904.8|1903.8|1903.3|1902.3|0
1627394100000|2021-07-27 13:55:00|1904.1|1903.1|1904.1|1903.1|1904.8|1903.8|1903.3|1902.3|0
1627394400000|2021-07-27 14:00:00|1904.2|1903.2|1903.7|1902.7|1904.9|1903.9|1903.7|1902.7|0
1627394700000|2021-07-27 14:05:00|1903.4|1902.4|1902.4|1901.4|1903.7|1902.7|1902.2|1901.2|0
1627395000000|2021-07-27 14:10:00|1902.6|1901.6|1902|1901|1902.7|1901.7|1901.6|1900.6|0
1627395300000|2021-07-27 14:15:00|1901.8|1900.8|1902.3|1901.3|1902.3|1901.3|1901.2|1900.2|0
1627395600000|2021-07-27 14:20:00|1902.1|1901.1|1902.3|1901.3|1902.7|1901.7|1900.8|1899.8|0
1627395900000|2021-07-27 14:25:00|1902.6|1901.6|1902.3|1901.3|1903.5|1902.5|1902.3|1901.3|0
1627396200000|2021-07-27 14:30:00|1902.1|1901.1|1900.3|1899.3|1902.3|1901.3|1900.3|1899.3|0
1627396500000|2021-07-27 14:35:00|1900.5|1899.5|1901.2|1900.2|1901.3|1900.3|1900.5|1899.5|0
1627396800000|2021-07-27 14:40:00|1901.1|1900.1|1900.3|1899.3|1901.2|1900.2|1900.2|1899.2|0
1627397100000|2021-07-27 14:45:00|1900.2|1899.2|1899.5|1898.5|1900.3|1899.3|1898.7|1897.7|5
1627397400000|2021-07-27 14:50:00|1899.3|1898.3|1900.3|1899.3|1900.8|1899.8|1898.8|1897.8|7
1627458000000|2021-07-28 07:40:00|1910.7|1909.7|1908.8|1907.8|1910.8|1909.8|1908.3|1907.3|0
1627458300000|2021-07-28 07:45:00|1908.6|1907.6|1910.1|1909.1|1910.3|1909.3|1907.3|1906.3|0
1627458600000|2021-07-28 07:50:00|1910.3|1909.3|1910.1|1909.1|1911.8|1910.8|1909.6|1908.6|0
1627458900000|2021-07-28 07:55:00|1910.3|1909.3|1909.6|1908.6|1910.3|1909.3|1909.6|1908.6|0
1627459200000|2021-07-28 08:00:00|1909.3|1908.3|1910.6|1909.6|1910.6|1909.6|1909.1|1908.1|0
1627459500000|2021-07-28 08:05:00|1910.3|1909.3|1908.1|1907.1|1910.6|1909.6|1907.5|1906.5|2
1627459800000|2021-07-28 08:10:00|1907.8|1906.8|1910.6|1909.6|1910.6|1909.6|1906.8|1905.8|0
1627460100000|2021-07-28 08:15:00|1910.3|1909.3|1911.8|1910.8|1912.3|1911.3|1909.8|1908.8|0
1627460400000|2021-07-28 08:20:00|1912.1|1911.1|1912.8|1911.8|1913.6|1912.6|1912.1|1911.1|0
1627460700000|2021-07-28 08:25:00|1913.1|1912.1|1913.6|1912.6|1913.6|1912.6|1912.6|1911.6|0
1627461000000|2021-07-28 08:30:00|1913.8|1912.8|1916.6|1915.6|1916.6|1915.6|1913.8|1912.8|0
1627461300000|2021-07-28 08:35:00|1916.3|1915.3|1914.1|1913.1|1916.6|1915.6|1912.8|1911.8|8
1627461600000|2021-07-28 08:40:00|1913.8|1912.8|1913.3|1912.3|1914.8|1913.8|1913.3|1912.3|0
1627461900000|2021-07-28 08:45:00|1913.1|1912.1|1913.6|1912.6|1913.6|1912.6|1912.8|1911.8|0
1627462200000|2021-07-28 08:50:00|1913.3|1912.3|1912.3|1911.3|1913.3|1912.3|1911.8|1910.8|0
1627462500000|2021-07-28 08:55:00|1912.6|1911.6|1913.3|1912.3|1913.3|1912.3|1912.3|1911.3|0
1627462800000|2021-07-28 09:00:00|1913.6|1912.6|1914.3|1913.3|1914.3|1913.3|1913.3|1912.3|0
1627463100000|2021-07-28 09:05:00|1914.6|1913.6|1915.3|1914.3|1915.6|1914.6|1914.3|1913.3|0
1627463400000|2021-07-28 09:10:00|1915.1|1914.1|1917.6|1916.6|1917.6|1916.6|1915.1|1914.1|8
1627463700000|2021-07-28 09:15:00|1917.5|1916.5|1916.7|1915.7|1917.6|1916.6|1916|1915|0
1627464000000|2021-07-28 09:20:00|1916.1|1915.1|1917.6|1916.6|1917.6|1916.6|1916.1|1915.1|0
1627464300000|2021-07-28 09:25:00|1917.8|1916.8|1918.2|1917.2|1918.7|1917.7|1917.8|1916.8|0
1627464600000|2021-07-28 09:30:00|1918.3|1917.3|1917|1916|1918.7|1917.7|1917|1916|7
1627464900000|2021-07-28 09:35:00|1917.1|1916.1|1918.3|1917.3|1918.6|1917.6|1917|1916|0
1627465200000|2021-07-28 09:40:00|1917.8|1916.8|1917.8|1916.8|1919.3|1918.3|1917.7|1916.7|0
1627465500000|2021-07-28 09:45:00|1917.7|1916.7|1917.1|1916.1|1917.8|1916.8|1916.8|1915.8|0
1627465800000|2021-07-28 09:50:00|1917.5|1916.5|1918.6|1917.6|1919.1|1918.1|1917.5|1916.5|0
1627466100000|2021-07-28 09:55:00|1918.7|1917.7|1918.5|1917.5|1919.3|1918.3|1918.5|1917.5|0
1627466400000|2021-07-28 10:00:00|1918.6|1917.6|1918.3|1917.3|1919.2|1918.2|1917.8|1916.8|0
1627466700000|2021-07-28 10:05:00|1918.2|1917.2|1918.5|1917.5|1918.5|1917.5|1917.7|1916.7|0
1627467000000|2021-07-28 10:10:00|1918.3|1917.3|1917.1|1916.1|1918.3|1917.3|1917|1916|0
1627467300000|2021-07-28 10:15:00|1917|1916|1917.1|1916.1|1917.1|1916.1|1916.3|1915.3|0
1627467600000|2021-07-28 10:20:00|1917|1916|1916.7|1915.7|1918.3|1917.3|1916.7|1915.7|0
1627467900000|2021-07-28 10:25:00|1916.8|1915.8|1916.8|1915.8|1917|1916|1916.8|1915.8|0
1627468200000|2021-07-28 10:30:00|1916.7|1915.7|1916.3|1915.3|1917|1916|1916.2|1915.2|0
1627468500000|2021-07-28 10:35:00|1916.5|1915.5|1915.5|1914.5|1916.5|1915.5|1915.5|1914.5|0
1627468800000|2021-07-28 10:40:00|1915.6|1914.6|1916.8|1915.8|1916.8|1915.8|1915.5|1914.5|0
1627469100000|2021-07-28 10:45:00|1917|1916|1916.2|1915.2|1917|1916|1916.1|1915.1|0
1627469400000|2021-07-28 10:50:00|1916.3|1915.3|1917|1916|1917.8|1916.8|1916.3|1915.3|0
1627469700000|2021-07-28 10:55:00|1917.1|1916.1|1917.1|1916.1|1917.8|1916.8|1917|1916|0
1627470000000|2021-07-28 11:00:00|1917|1916|1919.2|1918.2|1919.3|1918.3|1917|1916|0
1627470300000|2021-07-28 11:05:00|1919.1|1918.1|1920|1919|1920|1919|1918.6|1917.6|0
1627470600000|2021-07-28 11:10:00|1919.8|1918.8|1919.2|1918.2|1919.8|1918.8|1919.2|1918.2|0
1627470900000|2021-07-28 11:15:00|1919.3|1918.3|1921.5|1920.5|1921.5|1920.5|1919.3|1918.3|17
1627471200000|2021-07-28 11:20:00|1921.6|1920.6|1921.3|1920.3|1921.7|1920.7|1920.8|1919.8|0
1627471500000|2021-07-28 11:25:00|1921.5|1920.5|1922.2|1921.2|1922.2|1921.2|1921.3|1920.3|0
1627471800000|2021-07-28 11:30:00|1922|1921|1921.5|1920.5|1922.2|1921.2|1921.5|1920.5|0
1627472100000|2021-07-28 11:35:00|1921.3|1920.3|1919.8|1918.8|1921.3|1920.3|1919.7|1918.7|0
1627472400000|2021-07-28 11:40:00|1920|1919|1918.6|1917.6|1920.6|1919.6|1918.6|1917.6|0
1627472700000|2021-07-28 11:45:00|1918.5|1917.5|1918.2|1917.2|1918.6|1917.6|1917.8|1916.8|0
1627473000000|2021-07-28 11:50:00|1917.8|1916.8|1916.8|1915.8|1917.8|1916.8|1916.8|1915.8|0
1627473300000|2021-07-28 11:55:00|1917|1916|1916.2|1915.2|1917|1916|1916.2|1915.2|0
1627473600000|2021-07-28 12:00:00|1916.1|1915.1|1915.5|1914.5|1916.2|1915.2|1914.5|1913.5|1
1627473900000|2021-07-28 12:05:00|1915.6|1914.6|1915.3|1914.3|1915.6|1914.6|1915.3|1914.3|0
1627474200000|2021-07-28 12:10:00|1915.2|1914.2|1915.5|1914.5|1916.3|1915.3|1914.7|1913.7|0
1627474500000|2021-07-28 12:15:00|1915.3|1914.3|1914.8|1913.8|1915.5|1914.5|1914.7|1913.7|0
1627474800000|2021-07-28 12:20:00|1914.7|1913.7|1915.3|1914.3|1915.5|1914.5|1914.5|1913.5|0
1627475100000|2021-07-28 12:25:00|1915.5|1914.5|1914.8|1913.8|1915.5|1914.5|1914.7|1913.7|0
1627475400000|2021-07-28 12:30:00|1915|1914|1915.5|1914.5|1915.6|1914.6|1915|1914|0
1627475700000|2021-07-28 12:35:00|1915.3|1914.3|1915.5|1914.5|1915.6|1914.6|1915.3|1914.3|0
1627476000000|2021-07-28 12:40:00|1915.6|1914.6|1914.7|1913.7|1915.6|1914.6|1914.7|1913.7|0
1627476300000|2021-07-28 12:45:00|1914.8|1913.8|1915.5|1914.5|1915.5|1914.5|1914.7|1913.7|0
1627476600000|2021-07-28 12:50:00|1915.6|1914.6|1917.7|1916.7|1917.7|1916.7|1915.6|1914.6|0
1627476900000|2021-07-28 12:55:00|1917.6|1916.6|1917.6|1916.6|1917.8|1916.8|1917.1|1916.1|0
1627477200000|2021-07-28 13:00:00|1917.5|1916.5|1917.7|1916.7|1917.8|1916.8|1916.8|1915.8|0
1627477500000|2021-07-28 13:05:00|1917.6|1916.6|1918.3|1917.3|1918.3|1917.3|1917|1916|1
1627477800000|2021-07-28 13:10:00|1918.5|1917.5|1917.1|1916.1|1918.5|1917.5|1917.1|1916.1|0
1627478100000|2021-07-28 13:15:00|1917.6|1916.6|1918.1|1917.1|1919.1|1918.1|1917.5|1916.5|6
1627478400000|2021-07-28 13:20:00|1918.2|1917.2|1918.5|1917.5|1918.5|1917.5|1918.1|1917.1|0
1627478700000|2021-07-28 13:25:00|1918.3|1917.3|1918.5|1917.5|1919.4|1918.4|1918.2|1917.2|0
1627479000000|2021-07-28 13:30:00|1918.4|1917.4|1916.4|1915.4|1918.4|1917.4|1915.5|1914.5|2
1627479300000|2021-07-28 13:35:00|1917|1916|1917.6|1916.6|1918.5|1917.5|1916.6|1915.6|0
1627479600000|2021-07-28 13:40:00|1917.5|1916.5|1917.7|1916.7|1919.2|1918.2|1916.2|1915.2|0
1627479900000|2021-07-28 13:45:00|1917.9|1916.9|1920.7|1919.7|1920.7|1919.7|1917.6|1916.6|0
1627480200000|2021-07-28 13:50:00|1920.6|1919.6|1923|1922|1923.1|1922.1|1920.6|1919.6|1
1627480500000|2021-07-28 13:55:00|1923.1|1922.1|1924.5|1923.5|1924.6|1923.6|1923|1922|0
1627480800000|2021-07-28 14:00:00|1924.6|1923.6|1926.4|1925.4|1926.9|1925.9|1924.6|1923.6|0
1627481100000|2021-07-28 14:05:00|1926.1|1925.1|1926.6|1925.6|1928.2|1927.2|1926|1925|0
1627481400000|2021-07-28 14:10:00|1926.7|1925.7|1927|1926|1927|1926|1926|1925|0
1627481700000|2021-07-28 14:15:00|1926.9|1925.9|1929.7|1928.7|1929.7|1928.7|1926.1|1925.1|0
1627482000000|2021-07-28 14:20:00|1929.9|1928.9|1929|1928|1929.9|1928.9|1927.6|1926.6|0
1627482300000|2021-07-28 14:25:00|1929.1|1928.1|1926|1925|1929.1|1928.1|1926|1925|0
1627482600000|2021-07-28 14:30:00|1926.1|1925.1|1927.4|1926.4|1927.5|1926.5|1925.2|1924.2|0
1627482900000|2021-07-28 14:35:00|1927.5|1926.5|1925.9|1924.9|1927.5|1926.5|1925.2|1924.2|0
1627483200000|2021-07-28 14:40:00|1926|1925|1924|1923|1926.1|1925.1|1923.6|1922.6|3
1627483500000|2021-07-28 14:45:00|1924.2|1923.2|1924|1923|1924.7|1923.7|1923.9|1922.9|4
1627483800000|2021-07-28 14:50:00|1924.2|1923.2|1924.9|1923.9|1926|1925|1924.1|1923.1|24
1627542000000|2021-07-29 07:00:00|1936.2|1935.2|1936.9|1935.9|1937.6|1936.6|1936.1|1935.1|0
1627542300000|2021-07-29 07:05:00|1937|1936|1937.6|1936.6|1939.5|1938.5|1934.7|1933.7|0
1627542600000|2021-07-29 07:10:00|1937.7|1936.7|1938.9|1937.9|1939.2|1938.2|1936|1935|0
1627542900000|2021-07-29 07:15:00|1939|1938|1934.6|1933.6|1939.2|1938.2|1933.7|1932.7|4
1627543200000|2021-07-29 07:20:00|1934.5|1933.5|1932.4|1931.4|1937.1|1936.1|1932.4|1931.4|0
1627543500000|2021-07-29 07:25:00|1931.7|1930.7|1932.4|1931.4|1932.4|1931.4|1929.2|1928.2|0
1627543800000|2021-07-29 07:30:00|1932.2|1931.2|1930.7|1929.7|1932.5|1931.5|1930|1929|0
1627544100000|2021-07-29 07:35:00|1930.5|1929.5|1930.7|1929.7|1931.2|1930.2|1928.2|1927.2|0
1627544400000|2021-07-29 07:40:00|1930.3|1929.3|1930.3|1929.3|1931.2|1930.2|1929.3|1928.3|0
1627544700000|2021-07-29 07:45:00|1930.6|1929.6|1930.6|1929.6|1932.8|1931.8|1930.3|1929.3|0
1627545000000|2021-07-29 07:50:00|1930.5|1929.5|1929.1|1928.1|1931.1|1930.1|1928.8|1927.8|0
1627545300000|2021-07-29 07:55:00|1928.8|1927.8|1926.8|1925.8|1929.1|1928.1|1926.1|1925.1|0
1627545600000|2021-07-29 08:00:00|1926.6|1925.6|1926.6|1925.6|1927.3|1926.3|1925.6|1924.6|0
1627545900000|2021-07-29 08:05:00|1926.3|1925.3|1924.6|1923.6|1926.3|1925.3|1923.8|1922.8|0
1627546200000|2021-07-29 08:10:00|1924.3|1923.3|1923.6|1922.6|1924.3|1923.3|1923.1|1922.1|0
1627546500000|2021-07-29 08:15:00|1923.3|1922.3|1920.1|1919.1|1923.3|1922.3|1918.8|1917.8|13
1627546800000|2021-07-29 08:20:00|1920.3|1919.3|1920.6|1919.6|1921.1|1920.1|1918.1|1917.1|0
1627547100000|2021-07-29 08:25:00|1920.8|1919.8|1922.1|1921.1|1922.5|1921.5|1919.1|1918.1|6
1627547400000|2021-07-29 08:30:00|1921.8|1920.8|1923.5|1922.5|1924|1923|1921.6|1920.6|0
1627547700000|2021-07-29 08:35:00|1923.6|1922.6|1924.8|1923.8|1926.5|1925.5|1923.5|1922.5|0
1627548000000|2021-07-29 08:40:00|1925|1924|1927.8|1926.8|1927.8|1926.8|1925|1924|0
1627548300000|2021-07-29 08:45:00|1927.6|1926.6|1926.6|1925.6|1927.7|1926.7|1925.5|1924.5|0
1627548600000|2021-07-29 08:50:00|1926.7|1925.7|1924.5|1923.5|1926.7|1925.7|1924.3|1923.3|0
1627548900000|2021-07-29 08:55:00|1924.3|1923.3|1925.1|1924.1|1925.7|1924.7|1924.2|1923.2|1
1627549200000|2021-07-29 09:00:00|1925.2|1924.2|1925|1924|1926.6|1925.6|1925|1924|0
1627549500000|2021-07-29 09:05:00|1924.7|1923.7|1925.1|1924.1|1925.1|1924.1|1923.8|1922.8|0
1627549800000|2021-07-29 09:10:00|1925.2|1924.2|1924.5|1923.5|1925.5|1924.5|1924.2|1923.2|0
1627550100000|2021-07-29 09:15:00|1924.3|1923.3|1923.1|1922.1|1924.5|1923.5|1923|1922|0
1627550400000|2021-07-29 09:20:00|1923|1922|1922.5|1921.5|1923.3|1922.3|1921.2|1920.2|0
1627550700000|2021-07-29 09:25:00|1922.7|1921.7|1922|1921|1923.2|1922.2|1921.8|1920.8|0
1627551000000|2021-07-29 09:30:00|1921.8|1920.8|1917.1|1916.1|1922.7|1921.7|1916.7|1915.7|25
1627551300000|2021-07-29 09:35:00|1917.3|1916.3|1919|1918|1919|1918|1917.1|1916.1|0
1627551600000|2021-07-29 09:40:00|1919.1|1918.1|1918.2|1917.2|1920.5|1919.5|1917.5|1916.5|0
1627551900000|2021-07-29 09:45:00|1918.6|1917.6|1917.5|1916.5|1920.1|1919.1|1917.3|1916.3|0
1627552200000|2021-07-29 09:50:00|1917.3|1916.3|1917.1|1916.1|1917.5|1916.5|1916|1915|0
1627552500000|2021-07-29 09:55:00|1916.8|1915.8|1916.7|1915.7|1917.6|1916.6|1916.3|1915.3|0
1627552800000|2021-07-29 10:00:00|1916.6|1915.6|1915.2|1914.2|1916.6|1915.6|1914.8|1913.8|0
1627553100000|2021-07-29 10:05:00|1915.1|1914.1|1914.3|1913.3|1915.3|1914.3|1914.3|1913.3|0
1627553400000|2021-07-29 10:10:00|1914.1|1913.1|1918.6|1917.6|1918.6|1917.6|1913.8|1912.8|0
1627553700000|2021-07-29 10:15:00|1918.8|1917.8|1918.2|1917.2|1919.3|1918.3|1917.8|1916.8|0
1627554000000|2021-07-29 10:20:00|1918.1|1917.1|1916|1915|1918.2|1917.2|1916|1915|0
1627554300000|2021-07-29 10:25:00|1915.6|1914.6|1915.1|1914.1|1915.6|1914.6|1914.3|1913.3|0
1627554600000|2021-07-29 10:30:00|1914.8|1913.8|1914.1|1913.1|1915.2|1914.2|1914.1|1913.1|0
1627554900000|2021-07-29 10:35:00|1913.8|1912.8|1911.5|1910.5|1913.8|1912.8|1911.5|1910.5|0
1627555200000|2021-07-29 10:40:00|1911.6|1910.6|1912.6|1911.6|1913.1|1912.1|1911.1|1910.1|0
1627555500000|2021-07-29 10:45:00|1912.3|1911.3|1912.2|1911.2|1913|1912|1912.1|1911.1|0
1627555800000|2021-07-29 10:50:00|1912.3|1911.3|1914.5|1913.5|1914.8|1913.8|1912.3|1911.3|0
1627556100000|2021-07-29 10:55:00|1914.6|1913.6|1916.3|1915.3|1916.3|1915.3|1914.6|1913.6|0
1627556400000|2021-07-29 11:00:00|1916.7|1915.7|1914.8|1913.8|1918.1|1917.1|1914.8|1913.8|1
1627556700000|2021-07-29 11:05:00|1914.5|1913.5|1913.7|1912.7|1914.5|1913.5|1913|1912|0
1627557000000|2021-07-29 11:10:00|1913.6|1912.6|1914.6|1913.6|1914.6|1913.6|1913.6|1912.6|0
1627557300000|2021-07-29 11:15:00|1914.8|1913.8|1914.5|1913.5|1915.2|1914.2|1914.3|1913.3|0
1627557600000|2021-07-29 11:20:00|1914.3|1913.3|1913|1912|1914.5|1913.5|1912.2|1911.2|0
1627557900000|2021-07-29 11:25:00|1913.1|1912.1|1910.6|1909.6|1913.1|1912.1|1910.3|1909.3|0
1627558200000|2021-07-29 11:30:00|1910.7|1909.7|1909.2|1908.2|1910.7|1909.7|1908.8|1907.8|0
1627558500000|2021-07-29 11:35:00|1909.3|1908.3|1910.6|1909.6|1910.6|1909.6|1909.2|1908.2|0
1627558800000|2021-07-29 11:40:00|1910.7|1909.7|1911.5|1910.5|1912.3|1911.3|1910.7|1909.7|0
1627559100000|2021-07-29 11:45:00|1911.1|1910.1|1909.4|1908.4|1911.1|1910.1|1908.7|1907.7|0
1627559400000|2021-07-29 11:50:00|1909.1|1908.1|1909.4|1908.4|1909.4|1908.4|1908.3|1907.3|0
1627559700000|2021-07-29 11:55:00|1909.3|1908.3|1910.9|1909.9|1910.9|1909.9|1909.1|1908.1|0
1627560000000|2021-07-29 12:00:00|1910.8|1909.8|1910.1|1909.1|1911.1|1910.1|1910.1|1909.1|0
1627560300000|2021-07-29 12:05:00|1910.2|1909.2|1912.1|1911.1|1912.1|1911.1|1909.8|1908.8|0
1627560600000|2021-07-29 12:10:00|1911.8|1910.8|1912.8|1911.8|1913.6|1912.6|1911.7|1910.7|0
1627560900000|2021-07-29 12:15:00|1912.6|1911.6|1910.8|1909.8|1913.2|1912.2|1910.8|1909.8|0
1627561200000|2021-07-29 12:20:00|1910.9|1909.9|1910.9|1909.9|1911.7|1910.7|1910.8|1909.8|0
1627561500000|2021-07-29 12:25:00|1911.1|1910.1|1913.3|1912.3|1913.6|1912.6|1911.1|1910.1|0
1627561800000|2021-07-29 12:30:00|1913.6|1912.6|1912.1|1911.1|1913.8|1912.8|1911.8|1910.8|0
1627562100000|2021-07-29 12:35:00|1912.4|1911.4|1915.4|1914.4|1915.6|1914.6|1912.3|1911.3|0
1627562400000|2021-07-29 12:40:00|1915.3|1914.3|1913.8|1912.8|1915.3|1914.3|1913.1|1912.1|0
1627562700000|2021-07-29 12:45:00|1913.6|1912.6|1913.6|1912.6|1913.8|1912.8|1912.8|1911.8|0
1627563000000|2021-07-29 12:50:00|1913.8|1912.8|1914.6|1913.6|1914.6|1913.6|1913.2|1912.2|0
1627563300000|2021-07-29 12:55:00|1914.7|1913.7|1913.2|1912.2|1914.7|1913.7|1913.2|1912.2|0
1627563600000|2021-07-29 13:00:00|1913.3|1912.3|1913.8|1912.8|1914.6|1913.6|1913.2|1912.2|0
1627563900000|2021-07-29 13:05:00|1913.9|1912.9|1912.8|1911.8|1914.6|1913.6|1912.8|1911.8|0
1627564200000|2021-07-29 13:10:00|1912.6|1911.6|1913.8|1912.8|1914.1|1913.1|1912.6|1911.6|0
1627564500000|2021-07-29 13:15:00|1913.9|1912.9|1914.3|1913.3|1914.6|1913.6|1912.8|1911.8|0
1627564800000|2021-07-29 13:20:00|1914.6|1913.6|1915.8|1914.8|1916.1|1915.1|1913.9|1912.9|0
1627565100000|2021-07-29 13:25:00|1915.6|1914.6|1915.1|1914.1|1915.8|1914.8|1914.3|1913.3|0
1627565400000|2021-07-29 13:30:00|1914.3|1913.3|1915.4|1914.4|1915.4|1914.4|1912.8|1911.8|0
1627565700000|2021-07-29 13:35:00|1915.3|1914.3|1917.3|1916.3|1919.2|1918.2|1915.1|1914.1|0
1627566000000|2021-07-29 13:40:00|1917.1|1916.1|1917.3|1916.3|1918.4|1917.4|1916.9|1915.9|0
1627566300000|2021-07-29 13:45:00|1917.6|1916.6|1920.3|1919.3|1920.3|1919.3|1917.6|1916.6|0
1627566600000|2021-07-29 13:50:00|1920.6|1919.6|1918.1|1917.1|1920.6|1919.6|1918.1|1917.1|0
1627566900000|2021-07-29 13:55:00|1918.3|1917.3|1918.4|1917.4|1920.1|1919.1|1917.7|1916.7|0
1627567200000|2021-07-29 14:00:00|1918.6|1917.6|1917.7|1916.7|1918.8|1917.8|1916.2|1915.2|0
1627567500000|2021-07-29 14:05:00|1917.6|1916.6|1915.4|1914.4|1918.1|1917.1|1915.4|1914.4|0
1627567800000|2021-07-29 14:10:00|1915.5|1914.5|1916.9|1915.9|1916.9|1915.9|1915.2|1914.2|0
1627568100000|2021-07-29 14:15:00|1917|1916|1919|1918|1919.7|1918.7|1916.9|1915.9|0
1627568400000|2021-07-29 14:20:00|1918.7|1917.7|1918.5|1917.5|1919.2|1918.2|1918.2|1917.2|0
1627568700000|2021-07-29 14:25:00|1918.4|1917.4|1919.7|1918.7|1919.7|1918.7|1917.6|1916.6|0
1627569000000|2021-07-29 14:30:00|1919.9|1918.9|1916.9|1915.9|1919.9|1918.9|1916.7|1915.7|0
1627569300000|2021-07-29 14:35:00|1916.7|1915.7|1914.6|1913.6|1917|1916|1914.2|1913.2|0
1627569600000|2021-07-29 14:40:00|1914.5|1913.5|1915.2|1914.2|1915.7|1914.7|1914.5|1913.5|0
1627569900000|2021-07-29 14:45:00|1915.4|1914.4|1916.9|1915.9|1916.9|1915.9|1915.2|1914.2|0
1627570200000|2021-07-29 14:50:00|1916.7|1915.7|1916.2|1915.2|1916.9|1915.9|1916.1|1915.1|0
1627629000000|2021-07-30 07:10:00|1905.6|1904.6|1903.7|1902.7|1906.9|1905.9|1903.6|1902.6|0
1627629300000|2021-07-30 07:15:00|1903.6|1902.6|1905.5|1904.5|1905.7|1904.7|1902|1901|0
1627629600000|2021-07-30 07:20:00|1905.7|1904.7|1906|1905|1907.2|1906.2|1905|1904|0
1627629900000|2021-07-30 07:25:00|1905.7|1904.7|1905.2|1904.2|1905.7|1904.7|1903.5|1902.5|0
1627630200000|2021-07-30 07:30:00|1905|1904|1903.7|1902.7|1906.7|1905.7|1903.7|1902.7|0
1627630500000|2021-07-30 07:35:00|1903.5|1902.5|1903.2|1902.2|1903.7|1902.7|1902.2|1901.2|0
1627630800000|2021-07-30 07:40:00|1903.5|1902.5|1906|1905|1906|1905|1902.7|1901.7|0
1627631100000|2021-07-30 07:45:00|1906.2|1905.2|1909.6|1908.6|1910|1909|1906.2|1905.2|0
1627631400000|2021-07-30 07:50:00|1909.7|1908.7|1910.2|1909.2|1910.2|1909.2|1909|1908|0
1627631700000|2021-07-30 07:55:00|1910|1909|1910.2|1909.2|1911.2|1910.2|1909.7|1908.7|0
1627632000000|2021-07-30 08:00:00|1910|1909|1908.2|1907.2|1910.2|1909.2|1906.7|1905.7|0
1627632300000|2021-07-30 08:05:00|1907.9|1906.9|1909|1908|1909|1908|1907.2|1906.2|0
1627632600000|2021-07-30 08:10:00|1909.2|1908.2|1911.7|1910.7|1911.9|1910.9|1908.7|1907.7|0
1627632900000|2021-07-30 08:15:00|1911.4|1910.4|1913.4|1912.4|1914.2|1913.2|1911.4|1910.4|0
1627633200000|2021-07-30 08:20:00|1913.2|1912.2|1914.2|1913.2|1914.3|1913.3|1912.7|1911.7|0
1627633500000|2021-07-30 08:25:00|1914.3|1913.3|1914.9|1913.9|1915.7|1914.7|1914.3|1913.3|0
1627633800000|2021-07-30 08:30:00|1915|1914|1915.8|1914.8|1916.7|1915.7|1914.8|1913.8|0
1627634100000|2021-07-30 08:35:00|1915.5|1914.5|1916.9|1915.9|1917.4|1916.4|1915.5|1914.5|10
1627634400000|2021-07-30 08:40:00|1917.2|1916.2|1915.9|1914.9|1917.2|1916.2|1914.2|1913.2|8
1627634700000|2021-07-30 08:45:00|1915.7|1914.7|1914.4|1913.4|1915.9|1914.9|1913.9|1912.9|0
1627635000000|2021-07-30 08:50:00|1914.2|1913.2|1914.2|1913.2|1916|1915|1913.4|1912.4|7
1627635300000|2021-07-30 08:55:00|1913.9|1912.9|1913.4|1912.4|1914.2|1913.2|1912.9|1911.9|0
1627635600000|2021-07-30 09:00:00|1913.7|1912.7|1914.9|1913.9|1914.9|1913.9|1913.4|1912.4|0
1627635900000|2021-07-30 09:05:00|1915.2|1914.2|1914.9|1913.9|1915.4|1914.4|1914.4|1913.4|0
1627636200000|2021-07-30 09:10:00|1915.2|1914.2|1916.4|1915.4|1916.9|1915.9|1914.2|1913.2|0
1627636500000|2021-07-30 09:15:00|1916.2|1915.2|1916.9|1915.9|1917.3|1916.3|1916.2|1915.2|0
1627636800000|2021-07-30 09:20:00|1916.7|1915.7|1916.4|1915.4|1916.9|1915.9|1914.9|1913.9|0
1627637100000|2021-07-30 09:25:00|1916.2|1915.2|1914.9|1913.9|1916.2|1915.2|1914.4|1913.4|0
1627637400000|2021-07-30 09:30:00|1915.2|1914.2|1914.9|1913.9|1916.2|1915.2|1914.7|1913.7|0
1627637700000|2021-07-30 09:35:00|1914.7|1913.7|1913.9|1912.9|1914.7|1913.7|1913.9|1912.9|0
1627638000000|2021-07-30 09:40:00|1914.2|1913.2|1914.9|1913.9|1915.4|1914.4|1914.2|1913.2|0
1627638300000|2021-07-30 09:45:00|1914.7|1913.7|1916.9|1915.9|1916.9|1915.9|1914.2|1913.2|0
1627638600000|2021-07-30 09:50:00|1916.7|1915.7|1915.2|1914.2|1916.7|1915.7|1914.9|1913.9|0
1627638900000|2021-07-30 09:55:00|1915.4|1914.4|1914.9|1913.9|1915.4|1914.4|1914.7|1913.7|0
1627639200000|2021-07-30 10:00:00|1914.7|1913.7|1914.9|1913.9|1915.7|1914.7|1914.7|1913.7|0
1627639500000|2021-07-30 10:05:00|1914.7|1913.7|1914.7|1913.7|1915.2|1914.2|1913.2|1912.2|0
1627639800000|2021-07-30 10:10:00|1914.4|1913.4|1912.4|1911.4|1914.9|1913.9|1911.9|1910.9|0
1627640100000|2021-07-30 10:15:00|1912.2|1911.2|1912.7|1911.7|1912.7|1911.7|1911.4|1910.4|0
1627640400000|2021-07-30 10:20:00|1912.9|1911.9|1913.4|1912.4|1913.4|1912.4|1912.4|1911.4|0
1627640700000|2021-07-30 10:25:00|1913.7|1912.7|1914.9|1913.9|1915.2|1914.2|1913.7|1912.7|0
1627641000000|2021-07-30 10:30:00|1914.7|1913.7|1914.9|1913.9|1915.3|1914.3|1913.4|1912.4|0
1627641300000|2021-07-30 10:35:00|1915.2|1914.2|1916.2|1915.2|1916.4|1915.4|1914.9|1913.9|0
1627641600000|2021-07-30 10:40:00|1916.4|1915.4|1916.4|1915.4|1917.2|1916.2|1916.2|1915.2|0
1627641900000|2021-07-30 10:45:00|1916.2|1915.2|1917.9|1916.9|1917.9|1916.9|1916.2|1915.2|0
1627642200000|2021-07-30 10:50:00|1918.4|1917.4|1919.9|1918.9|1919.9|1918.9|1917.9|1916.9|0
1627642500000|2021-07-30 10:55:00|1920.2|1919.2|1920.4|1919.4|1920.9|1919.9|1919.9|1918.9|0
1627642800000|2021-07-30 11:00:00|1920.7|1919.7|1920.4|1919.4|1920.9|1919.9|1919.4|1918.4|0
1627643100000|2021-07-30 11:05:00|1920.2|1919.2|1919.4|1918.4|1920.9|1919.9|1919.2|1918.2|0
1627643400000|2021-07-30 11:10:00|1919.5|1918.5|1919.2|1918.2|1919.9|1918.9|1918.9|1917.9|0
1627643700000|2021-07-30 11:15:00|1919.4|1918.4|1919.9|1918.9|1919.9|1918.9|1918.9|1917.9|0
1627644000000|2021-07-30 11:20:00|1919.4|1918.4|1918.9|1917.9|1919.4|1918.4|1918.7|1917.7|0
1627644300000|2021-07-30 11:25:00|1918.7|1917.7|1918.9|1917.9|1919.2|1918.2|1918.4|1917.4|0
1627644600000|2021-07-30 11:30:00|1918.7|1917.7|1921.2|1920.2|1921.2|1920.2|1918.4|1917.4|0
1627644900000|2021-07-30 11:35:00|1920.9|1919.9|1920.9|1919.9|1922.2|1921.2|1920.7|1919.7|0
1627645200000|2021-07-30 11:40:00|1920.7|1919.7|1921.7|1920.7|1922.2|1921.2|1920.7|1919.7|0
1627645500000|2021-07-30 11:45:00|1921.9|1920.9|1923.7|1922.7|1923.9|1922.9|1921.9|1920.9|0
1627645800000|2021-07-30 11:50:00|1923.4|1922.4|1923.7|1922.7|1923.7|1922.7|1923.2|1922.2|0
1627646100000|2021-07-30 11:55:00|1923.9|1922.9|1924.4|1923.4|1924.4|1923.4|1923.7|1922.7|0
1627646400000|2021-07-30 12:00:00|1924.2|1923.2|1923.7|1922.7|1925.3|1924.3|1923.2|1922.2|3
1627646700000|2021-07-30 12:05:00|1923.4|1922.4|1923.4|1922.4|1923.9|1922.9|1922.9|1921.9|0
1627647000000|2021-07-30 12:10:00|1923.7|1922.7|1923.7|1922.7|1923.9|1922.9|1923.2|1922.2|0
1627647300000|2021-07-30 12:15:00|1923.9|1922.9|1923.4|1922.4|1923.9|1922.9|1923.4|1922.4|0
1627647600000|2021-07-30 12:20:00|1923.2|1922.2|1923.9|1922.9|1924.2|1923.2|1923.2|1922.2|0
1627647900000|2021-07-30 12:25:00|1923.7|1922.7|1924.4|1923.4|1924.4|1923.4|1923.4|1922.4|0
1627648200000|2021-07-30 12:30:00|1924.2|1923.2|1924.7|1923.7|1925.4|1924.4|1923.7|1922.7|0
1627648500000|2021-07-30 12:35:00|1924.4|1923.4|1924.9|1923.9|1925.7|1924.7|1924.4|1923.4|0
1627648800000|2021-07-30 12:40:00|1925.2|1924.2|1926.2|1925.2|1926.4|1925.4|1924.9|1923.9|0
1627649100000|2021-07-30 12:45:00|1926.4|1925.4|1927|1926|1928.2|1927.2|1925.9|1924.9|0
1627649400000|2021-07-30 12:50:00|1928.2|1927.2|1926.7|1925.7|1928.2|1927.2|1925.9|1924.9|0
1627649700000|2021-07-30 12:55:00|1926.9|1925.9|1926.7|1925.7|1927.9|1926.9|1925.9|1924.9|0
1627650000000|2021-07-30 13:00:00|1926.9|1925.9|1926.5|1925.5|1927.9|1926.9|1926|1925|0
1627650300000|2021-07-30 13:05:00|1927.7|1926.7|1927.2|1926.2|1927.8|1926.8|1926.4|1925.4|5
1627650600000|2021-07-30 13:10:00|1927.4|1926.4|1927.4|1926.4|1927.9|1926.9|1926.9|1925.9|0
1627650900000|2021-07-30 13:15:00|1926.9|1925.9|1926.7|1925.7|1927.7|1926.7|1926.4|1925.4|0
1627651200000|2021-07-30 13:20:00|1926.4|1925.4|1926.2|1925.2|1926.4|1925.4|1925.9|1924.9|0
1627651500000|2021-07-30 13:25:00|1926.4|1925.4|1925.4|1924.4|1926.7|1925.7|1925.2|1924.2|0
1627651800000|2021-07-30 13:30:00|1925.2|1924.2|1927.3|1926.3|1928.8|1927.8|1924.7|1923.7|0
1627652100000|2021-07-30 13:35:00|1927.5|1926.5|1925.3|1924.3|1927.8|1926.8|1925|1924|0
1627652400000|2021-07-30 13:40:00|1925.5|1924.5|1923|1922|1925.8|1924.8|1922.8|1921.8|0
1627652700000|2021-07-30 13:45:00|1923.3|1922.3|1921|1920|1923.8|1922.8|1921|1920|0
1627653000000|2021-07-30 13:50:00|1921.3|1920.3|1923|1922|1923.5|1922.5|1921.3|1920.3|0
1627653300000|2021-07-30 13:55:00|1923.3|1922.3|1923|1922|1924.5|1923.5|1922|1921|0
1627653600000|2021-07-30 14:00:00|1922.8|1921.8|1925.3|1924.3|1926|1925|1922.8|1921.8|0
1627653900000|2021-07-30 14:05:00|1925|1924|1926.8|1925.8|1927|1926|1924.5|1923.5|0
1627654200000|2021-07-30 14:10:00|1926.6|1925.6|1928.8|1927.8|1928.8|1927.8|1926.6|1925.6|0
1627654500000|2021-07-30 14:15:00|1928.6|1927.6|1929.3|1928.3|1929.3|1928.3|1928.3|1927.3|0
1627654800000|2021-07-30 14:20:00|1929.1|1928.1|1930.4|1929.4|1932.4|1931.4|1929.1|1928.1|3
1627655100000|2021-07-30 14:25:00|1930.6|1929.6|1930.9|1929.9|1931.9|1930.9|1930.1|1929.1|0
1627655400000|2021-07-30 14:30:00|1930.7|1929.7|1931.2|1930.2|1931.2|1930.2|1929.7|1928.7|0
1627655700000|2021-07-30 14:35:00|1931.3|1930.3|1930.4|1929.4|1931.3|1930.3|1930.2|1929.2|0
1627656000000|2021-07-30 14:40:00|1930.2|1929.2|1930.9|1929.9|1931.2|1930.2|1930.2|1929.2|0
1627656300000|2021-07-30 14:45:00|1931.2|1930.2|1930.2|1929.2|1931.3|1930.3|1929.9|1928.9|0
1627656600000|2021-07-30 14:50:00|1930.3|1929.3|1930.4|1929.4|1932.3|1931.3|1928.9|1927.9|13
1627887600000|2021-08-02 07:00:00|1934.9|1933.9|1938.7|1937.7|1939.9|1938.9|1934.9|1933.9|0
1627887900000|2021-08-02 07:05:00|1938.9|1937.9|1939.7|1938.7|1940.6|1939.6|1935.9|1934.9|0
1627888200000|2021-08-02 07:10:00|1939.9|1938.9|1935.4|1934.4|1939.9|1938.9|1932.8|1931.8|0
1627888500000|2021-08-02 07:15:00|1935.6|1934.6|1928.7|1927.7|1935.7|1934.7|1928.7|1927.7|0
1627888800000|2021-08-02 07:20:00|1928.8|1927.8|1928.4|1927.4|1929.3|1928.3|1927.1|1926.1|0
1627889100000|2021-08-02 07:25:00|1928.7|1927.7|1931.1|1930.1|1931.7|1930.7|1928.7|1927.7|0
1627889400000|2021-08-02 07:30:00|1930.9|1929.9|1927.6|1926.6|1931.2|1930.2|1927.3|1926.3|1
1627889700000|2021-08-02 07:35:00|1927.8|1926.8|1925.6|1924.6|1927.8|1926.8|1925.6|1924.6|0
1627890000000|2021-08-02 07:40:00|1925.7|1924.7|1928.4|1927.4|1928.9|1927.9|1925.7|1924.7|0
1627890300000|2021-08-02 07:45:00|1928.7|1927.7|1928.2|1927.2|1929.9|1928.9|1927.9|1926.9|0
1627890600000|2021-08-02 07:50:00|1928.4|1927.4|1927.9|1926.9|1928.4|1927.4|1926.4|1925.4|0
1627890900000|2021-08-02 07:55:00|1928.2|1927.2|1927.2|1926.2|1928.2|1927.2|1926.2|1925.2|0
1627891200000|2021-08-02 08:00:00|1926.9|1925.9|1927.4|1926.4|1928.2|1927.2|1925.9|1924.9|0
1627891500000|2021-08-02 08:05:00|1927.7|1926.7|1926.3|1925.3|1927.7|1926.7|1925.9|1924.9|0
1627891800000|2021-08-02 08:10:00|1926.4|1925.4|1924.9|1923.9|1927.3|1926.3|1924.3|1923.3|10
1627892100000|2021-08-02 08:15:00|1925.4|1924.4|1925.7|1924.7|1926.7|1925.7|1925.4|1924.4|0
1627892400000|2021-08-02 08:20:00|1925.9|1924.9|1927.7|1926.7|1927.7|1926.7|1925.5|1924.5|0
1627892700000|2021-08-02 08:25:00|1927.8|1926.8|1929.9|1928.9|1930|1929|1927.7|1926.7|0
1627893000000|2021-08-02 08:30:00|1930|1929|1928.2|1927.2|1930.4|1929.4|1927.9|1926.9|0
1627893300000|2021-08-02 08:35:00|1928.4|1927.4|1928.4|1927.4|1929.2|1928.2|1927.9|1926.9|0
1627893600000|2021-08-02 08:40:00|1928.5|1927.5|1928.4|1927.4|1928.9|1927.9|1927.9|1926.9|0
1627893900000|2021-08-02 08:45:00|1928.5|1927.5|1926.9|1925.9|1929.2|1928.2|1926.9|1925.9|0
1627894200000|2021-08-02 08:50:00|1927|1926|1925.9|1924.9|1927|1926|1925.7|1924.7|0
1627894500000|2021-08-02 08:55:00|1926.2|1925.2|1925.5|1924.5|1926.2|1925.2|1924.4|1923.4|0
1627894800000|2021-08-02 09:00:00|1925.7|1924.7|1926.4|1925.4|1927.7|1926.7|1925.4|1924.4|0
1627895100000|2021-08-02 09:05:00|1926.2|1925.2|1927.7|1926.7|1927.7|1926.7|1924.9|1923.9|0
1627895400000|2021-08-02 09:10:00|1927.8|1926.8|1924.9|1923.9|1928.2|1927.2|1924.9|1923.9|0
1627895700000|2021-08-02 09:15:00|1925.2|1924.2|1926.2|1925.2|1926.7|1925.7|1924.9|1923.9|0
1627896000000|2021-08-02 09:20:00|1926.3|1925.3|1926.2|1925.2|1926.9|1925.9|1925.4|1924.4|0
1627896300000|2021-08-02 09:25:00|1926.3|1925.3|1927.2|1926.2|1927.7|1926.7|1926.3|1925.3|0
1627896600000|2021-08-02 09:30:00|1927.4|1926.4|1927.2|1926.2|1927.7|1926.7|1926.9|1925.9|0
1627896900000|2021-08-02 09:35:00|1927.4|1926.4|1926.2|1925.2|1927.7|1926.7|1926.2|1925.2|0
1627897200000|2021-08-02 09:40:00|1925.9|1924.9|1926.2|1925.2|1926.3|1925.3|1925.4|1924.4|0
1627897500000|2021-08-02 09:45:00|1926.3|1925.3|1925.9|1924.9|1926.9|1925.9|1925.9|1924.9|0
1627897800000|2021-08-02 09:50:00|1926.2|1925.2|1927|1926|1927|1926|1926.2|1925.2|0
1627898100000|2021-08-02 09:55:00|1926.9|1925.9|1925.9|1924.9|1927|1926|1925.7|1924.7|0
1627898400000|2021-08-02 10:00:00|1926.2|1925.2|1927.4|1926.4|1927.7|1926.7|1924.9|1923.9|0
1627898700000|2021-08-02 10:05:00|1927.2|1926.2|1926.9|1925.9|1927.4|1926.4|1926.9|1925.9|0
1627899000000|2021-08-02 10:10:00|1926.7|1925.7|1925.7|1924.7|1927|1926|1925.7|1924.7|0
1627899300000|2021-08-02 10:15:00|1925.4|1924.4|1926.3|1925.3|1926.4|1925.4|1924.9|1923.9|0
1627899600000|2021-08-02 10:20:00|1926.4|1925.4|1926.2|1925.2|1926.7|1925.7|1926.2|1925.2|0
1627899900000|2021-08-02 10:25:00|1926.3|1925.3|1927.7|1926.7|1927.7|1926.7|1926.3|1925.3|0
1627900200000|2021-08-02 10:30:00|1927.2|1926.2|1925.9|1924.9|1927.7|1926.7|1925.7|1924.7|0
1627900500000|2021-08-02 10:35:00|1925.7|1924.7|1926.4|1925.4|1926.9|1925.9|1925.7|1924.7|0
1627900800000|2021-08-02 10:40:00|1926.2|1925.2|1924.7|1923.7|1926.2|1925.2|1924.7|1923.7|0
1627901100000|2021-08-02 10:45:00|1924.5|1923.5|1926.5|1925.5|1926.8|1925.8|1924.3|1923.3|6
1627901400000|2021-08-02 10:50:00|1926.3|1925.3|1926.5|1925.5|1926.5|1925.5|1926.3|1925.3|0
1627901700000|2021-08-02 10:55:00|1926.3|1925.3|1924.7|1923.7|1926.5|1925.5|1924.7|1923.7|0
1627902000000|2021-08-02 11:00:00|1924.4|1923.4|1924.4|1923.4|1924.8|1923.8|1924|1923|0
1627902300000|2021-08-02 11:05:00|1924.2|1923.2|1923.3|1922.3|1924.4|1923.4|1923.2|1922.2|0
1627902600000|2021-08-02 11:10:00|1923.2|1922.2|1922.9|1921.9|1923.4|1922.4|1922.4|1921.4|0
1627902900000|2021-08-02 11:15:00|1923.2|1922.2|1924.4|1923.4|1924.7|1923.7|1922.7|1921.7|0
1627903200000|2021-08-02 11:20:00|1924.7|1923.7|1922.9|1921.9|1924.7|1923.7|1922.9|1921.9|0
1627903500000|2021-08-02 11:25:00|1922.7|1921.7|1921.8|1920.8|1922.9|1921.9|1921.7|1920.7|0
1627903800000|2021-08-02 11:30:00|1921.7|1920.7|1920.9|1919.9|1922.4|1921.4|1920.7|1919.7|0
1627904100000|2021-08-02 11:35:00|1920.7|1919.7|1920.9|1919.9|1920.9|1919.9|1920.2|1919.2|0
1627904400000|2021-08-02 11:40:00|1920.5|1919.5|1921.4|1920.4|1921.4|1920.4|1920.5|1919.5|0
1627904700000|2021-08-02 11:45:00|1921.3|1920.3|1922.2|1921.2|1922.2|1921.2|1921.3|1920.3|0
1627905000000|2021-08-02 11:50:00|1922|1921|1921.3|1920.3|1922.2|1921.2|1921|1920|0
1627905300000|2021-08-02 11:55:00|1921|1920|1922.5|1921.5|1922.8|1921.8|1921|1920|0
1627905600000|2021-08-02 12:00:00|1922.8|1921.8|1922|1921|1922.8|1921.8|1922|1921|0
1627905900000|2021-08-02 12:05:00|1921.5|1920.5|1920.5|1919.5|1921.5|1920.5|1920.5|1919.5|0
1627906200000|2021-08-02 12:10:00|1920.7|1919.7|1921.5|1920.5|1921.8|1920.8|1920.5|1919.5|0
1627906500000|2021-08-02 12:15:00|1921.8|1920.8|1921.4|1920.4|1922|1921|1921.3|1920.3|0
1627906800000|2021-08-02 12:20:00|1921.3|1920.3|1921|1920|1921.4|1920.4|1920.7|1919.7|0
1627907100000|2021-08-02 12:25:00|1921.3|1920.3|1921.4|1920.4|1922|1921|1921|1920|0
1627907400000|2021-08-02 12:30:00|1921.3|1920.3|1919.9|1918.9|1921.3|1920.3|1919.5|1918.5|0
1627907700000|2021-08-02 12:35:00|1919.8|1918.8|1919.2|1918.2|1919.8|1918.8|1919|1918|0
1627908000000|2021-08-02 12:40:00|1919|1918|1918.4|1917.4|1919.5|1918.5|1918.3|1917.3|0
1627908300000|2021-08-02 12:45:00|1918.3|1917.3|1919.5|1918.5|1919.8|1918.8|1918.3|1917.3|0
1627908600000|2021-08-02 12:50:00|1919.3|1918.3|1919.5|1918.5|1919.8|1918.8|1919.2|1918.2|0
1627908900000|2021-08-02 12:55:00|1919.3|1918.3|1921|1920|1921|1920|1919.2|1918.2|0
1627909200000|2021-08-02 13:00:00|1920.8|1919.8|1922.3|1921.3|1922.3|1921.3|1920.5|1919.5|0
1627909500000|2021-08-02 13:05:00|1922.5|1921.5|1921.4|1920.4|1922.8|1921.8|1921.3|1920.3|0
1627909800000|2021-08-02 13:10:00|1921.8|1920.8|1922.9|1921.9|1923.7|1922.7|1921.8|1920.8|0
1627910100000|2021-08-02 13:15:00|1923|1922|1923.5|1922.5|1923.7|1922.7|1922.2|1921.2|0
1627910400000|2021-08-02 13:20:00|1923.7|1922.7|1923.5|1922.5|1923.7|1922.7|1922.9|1921.9|0
1627910700000|2021-08-02 13:25:00|1923.7|1922.7|1923.5|1922.5|1924.4|1923.4|1923.5|1922.5|0
1627911000000|2021-08-02 13:30:00|1923.7|1922.7|1921.4|1920.4|1924.4|1923.4|1921.3|1920.3|0
1627911300000|2021-08-02 13:35:00|1921.8|1920.8|1921.3|1920.3|1922.2|1921.2|1919.9|1918.9|0
1627911600000|2021-08-02 13:40:00|1921|1920|1920.7|1919.7|1921|1920|1919.8|1918.8|0
1627911900000|2021-08-02 13:45:00|1920.5|1919.5|1917.5|1916.5|1920.7|1919.7|1917.3|1916.3|2
1627912200000|2021-08-02 13:50:00|1917.3|1916.3|1917.8|1916.8|1918.3|1917.3|1916.8|1915.8|0
1627912500000|2021-08-02 13:55:00|1918|1917|1919.3|1918.3|1919.9|1918.9|1918|1917|0
1627912800000|2021-08-02 14:00:00|1919.5|1918.5|1921.8|1920.8|1922|1921|1919.5|1918.5|0
1627913100000|2021-08-02 14:05:00|1921.5|1920.5|1923.5|1922.5|1923.7|1922.7|1921.3|1920.3|0
1627913400000|2021-08-02 14:10:00|1923.3|1922.3|1924.2|1923.2|1924.2|1923.2|1922.6|1921.6|0
1627913700000|2021-08-02 14:15:00|1924.6|1923.6|1925.1|1924.1|1925.3|1924.3|1924.6|1923.6|0
1627914000000|2021-08-02 14:20:00|1925.3|1924.3|1927.3|1926.3|1927.9|1926.9|1925.3|1924.3|0
1627914300000|2021-08-02 14:25:00|1927.6|1926.6|1927.3|1926.3|1927.9|1926.9|1926.8|1925.8|0
1627914600000|2021-08-02 14:30:00|1927.6|1926.6|1928.7|1927.7|1928.7|1927.7|1927.3|1926.3|0
1627914900000|2021-08-02 14:35:00|1928.8|1927.8|1930.2|1929.2|1930.8|1929.8|1928.8|1927.8|0
1627915200000|2021-08-02 14:40:00|1930.1|1929.1|1930.2|1929.2|1930.8|1929.8|1930.1|1929.1|0
1627915500000|2021-08-02 14:45:00|1930.1|1929.1|1930.9|1929.9|1931.1|1930.1|1929.8|1928.8|0
1627915800000|2021-08-02 14:50:00|1931.3|1930.3|1931.3|1930.3|1932.4|1931.4|1931.1|1930.1|0
1627974300000|2021-08-03 07:05:00|1933.4|1932.4|1935.9|1934.9|1937.1|1936.1|1933.4|1932.4|0
1627974600000|2021-08-03 07:10:00|1935.8|1934.8|1935.1|1934.1|1936.3|1935.3|1934.2|1933.2|1
1627974900000|2021-08-03 07:15:00|1935.3|1934.3|1938.4|1937.4|1939.7|1938.7|1935.3|1934.3|0
1627975200000|2021-08-03 07:20:00|1938.3|1937.3|1939.8|1938.8|1940.6|1939.6|1937.6|1936.6|0
1627975500000|2021-08-03 07:25:00|1939.7|1938.7|1937.7|1936.7|1940.3|1939.3|1937.6|1936.6|0
1627975800000|2021-08-03 07:30:00|1937.6|1936.6|1940.7|1939.7|1941.3|1940.3|1937.6|1936.6|0
1627976100000|2021-08-03 07:35:00|1940.6|1939.6|1939.2|1938.2|1940.6|1939.6|1939.1|1938.1|0
1627976400000|2021-08-03 07:40:00|1939.4|1938.4|1940|1939|1940.8|1939.8|1939.3|1938.3|0
1627976700000|2021-08-03 07:45:00|1940.1|1939.1|1943|1942|1943.8|1942.8|1940|1939|0
1627977000000|2021-08-03 07:50:00|1943.1|1942.1|1943|1942|1944.3|1943.3|1942.8|1941.8|0
1627977300000|2021-08-03 07:55:00|1943.1|1942.1|1943.6|1942.6|1943.6|1942.6|1942|1941|0
1627977600000|2021-08-03 08:00:00|1943.3|1942.3|1942.8|1941.8|1944.5|1943.5|1942.5|1941.5|0
1627977900000|2021-08-03 08:05:00|1942.9|1941.9|1944.5|1943.5|1944.6|1943.6|1942.5|1941.5|0
1627978200000|2021-08-03 08:10:00|1944.6|1943.6|1944.9|1943.9|1946|1945|1943.5|1942.5|0
1627978500000|2021-08-03 08:15:00|1945.8|1944.8|1943.9|1942.9|1946|1945|1943.8|1942.8|0
1627978800000|2021-08-03 08:20:00|1944|1943|1943.3|1942.3|1944|1943|1943|1942|0
1627979100000|2021-08-03 08:25:00|1943.5|1942.5|1941.6|1940.6|1943.5|1942.5|1940.1|1939.1|0
1627979400000|2021-08-03 08:30:00|1942.3|1941.3|1944|1943|1944.3|1943.3|1941.8|1940.8|0
1627979700000|2021-08-03 08:35:00|1943.8|1942.8|1944.3|1943.3|1944.5|1943.5|1943.3|1942.3|0
1627980000000|2021-08-03 08:40:00|1944|1943|1943.8|1942.8|1944.5|1943.5|1943.1|1942.1|0
1627980300000|2021-08-03 08:45:00|1943.6|1942.6|1942|1941|1943.8|1942.8|1940.8|1939.8|0
1627980600000|2021-08-03 08:50:00|1941.8|1940.8|1942.5|1941.5|1943.1|1942.1|1941.6|1940.6|0
1627980900000|2021-08-03 08:55:00|1942.4|1941.4|1941.5|1940.5|1942.4|1941.4|1941.5|1940.5|0
1627981200000|2021-08-03 09:00:00|1941.6|1940.6|1941.6|1940.6|1941.6|1940.6|1940.8|1939.8|0
1627981500000|2021-08-03 09:05:00|1941.8|1940.8|1942.4|1941.4|1942.4|1941.4|1940.9|1939.9|0
1627981800000|2021-08-03 09:10:00|1942.5|1941.5|1943|1942|1943.8|1942.8|1942.5|1941.5|0
1627982100000|2021-08-03 09:15:00|1942.9|1941.9|1941.6|1940.6|1942.9|1941.9|1941.6|1940.6|0
1627982400000|2021-08-03 09:20:00|1941.8|1940.8|1943.5|1942.5|1943.5|1942.5|1940.8|1939.8|0
1627982700000|2021-08-03 09:25:00|1943.6|1942.6|1943.3|1942.3|1944.3|1943.3|1943.3|1942.3|0
1627983000000|2021-08-03 09:30:00|1943.5|1942.5|1943.8|1942.8|1944.6|1943.6|1943.5|1942.5|0
1627983300000|2021-08-03 09:35:00|1943.6|1942.6|1945.3|1944.3|1945.4|1944.4|1943.5|1942.5|0
1627983600000|2021-08-03 09:40:00|1945.1|1944.1|1945.4|1944.4|1946|1945|1944.6|1943.6|0
1627983900000|2021-08-03 09:45:00|1945.3|1944.3|1945.5|1944.5|1946|1945|1944.4|1943.4|0
1627984200000|2021-08-03 09:50:00|1944.6|1943.6|1946.3|1945.3|1947.3|1946.3|1944.6|1943.6|10
1627984500000|2021-08-03 09:55:00|1946|1945|1946.8|1945.8|1946.8|1945.8|1944.9|1943.9|1
1627984800000|2021-08-03 10:00:00|1946.5|1945.5|1946.3|1945.3|1946.8|1945.8|1946.3|1945.3|0
1627985100000|2021-08-03 10:05:00|1946|1945|1946|1945|1946.5|1945.5|1945.8|1944.8|0
1627985400000|2021-08-03 10:10:00|1945.8|1944.8|1946.8|1945.8|1947|1946|1945.8|1944.8|0
1627985700000|2021-08-03 10:15:00|1946.5|1945.5|1946.3|1945.3|1947.3|1946.3|1946|1945|0
1627986000000|2021-08-03 10:20:00|1946|1945|1945|1944|1946.3|1945.3|1945|1944|0
1627986300000|2021-08-03 10:25:00|1945.3|1944.3|1944.5|1943.5|1945.5|1944.5|1944.5|1943.5|0
1627986600000|2021-08-03 10:30:00|1944.3|1943.3|1942|1941|1944.5|1943.5|1942|1941|0
1627986900000|2021-08-03 10:35:00|1942.5|1941.5|1941|1940|1942.5|1941.5|1940.8|1939.8|0
1627987200000|2021-08-03 10:40:00|1940.8|1939.8|1940.3|1939.3|1940.8|1939.8|1939.5|1938.5|0
1627987500000|2021-08-03 10:45:00|1940.5|1939.5|1939.8|1938.8|1941.3|1940.3|1939.8|1938.8|0
1627987800000|2021-08-03 10:50:00|1940|1939|1939|1938|1940|1939|1938.8|1937.8|0
1627988100000|2021-08-03 10:55:00|1939.3|1938.3|1940|1939|1940|1939|1939|1938|0
1627988400000|2021-08-03 11:00:00|1940.3|1939.3|1938.5|1937.5|1940.5|1939.5|1938.3|1937.3|0
1627988700000|2021-08-03 11:05:00|1938.3|1937.3|1937.8|1936.8|1938.3|1937.3|1937.5|1936.5|0
1627989000000|2021-08-03 11:10:00|1937.5|1936.5|1936.4|1935.4|1937.8|1936.8|1935.8|1934.8|1
1627989300000|2021-08-03 11:15:00|1935.5|1934.5|1936.1|1935.1|1936.9|1935.9|1935.3|1934.3|6
1627989600000|2021-08-03 11:20:00|1936.3|1935.3|1935.8|1934.8|1936.3|1935.3|1935|1934|0
1627989900000|2021-08-03 11:25:00|1935.9|1934.9|1936.3|1935.3|1936.8|1935.8|1935.8|1934.8|0
1627990200000|2021-08-03 11:30:00|1936.5|1935.5|1936|1935|1936.8|1935.8|1935.3|1934.3|0
1627990500000|2021-08-03 11:35:00|1936.3|1935.3|1936|1935|1936.8|1935.8|1935.8|1934.8|0
1627990800000|2021-08-03 11:40:00|1936.3|1935.3|1936.8|1935.8|1937.3|1936.3|1936.3|1935.3|0
1627991100000|2021-08-03 11:45:00|1937|1936|1938|1937|1938|1937|1936.8|1935.8|0
1627991400000|2021-08-03 11:50:00|1938.3|1937.3|1938|1937|1938.3|1937.3|1937.5|1936.5|0
1627991700000|2021-08-03 11:55:00|1937.8|1936.8|1938.8|1937.8|1938.9|1937.9|1937.8|1936.8|0
1627992000000|2021-08-03 12:00:00|1938.5|1937.5|1938.3|1937.3|1938.8|1937.8|1938|1937|0
1627992300000|2021-08-03 12:05:00|1938|1937|1937.5|1936.5|1938.3|1937.3|1937.3|1936.3|0
1627992600000|2021-08-03 12:10:00|1937.3|1936.3|1936|1935|1937.5|1936.5|1936|1935|0
1627992900000|2021-08-03 12:15:00|1935.8|1934.8|1934.5|1933.5|1935.8|1934.8|1934.5|1933.5|0
1627993200000|2021-08-03 12:20:00|1934.8|1933.8|1935.8|1934.8|1935.8|1934.8|1934.3|1933.3|0
1627993500000|2021-08-03 12:25:00|1936|1935|1935.3|1934.3|1936.5|1935.5|1935|1934|0
1627993800000|2021-08-03 12:30:00|1935.5|1934.5|1935.5|1934.5|1936|1935|1935.3|1934.3|0
1627994100000|2021-08-03 12:35:00|1935.8|1934.8|1936.5|1935.5|1937|1936|1935.3|1934.3|0
1627994400000|2021-08-03 12:40:00|1936.3|1935.3|1935.5|1934.5|1936.5|1935.5|1935.3|1934.3|0
1627994700000|2021-08-03 12:45:00|1935.3|1934.3|1936|1935|1936.5|1935.5|1934.8|1933.8|0
1627995000000|2021-08-03 12:50:00|1936.3|1935.3|1937|1936|1937.3|1936.3|1936.3|1935.3|0
1627995300000|2021-08-03 12:55:00|1937.3|1936.3|1937.3|1936.3|1938|1937|1937.3|1936.3|0
1627995600000|2021-08-03 13:00:00|1937|1936|1937.3|1936.3|1937.3|1936.3|1936.3|1935.3|0
1627995900000|2021-08-03 13:05:00|1937|1936|1935.8|1934.8|1937.3|1936.3|1935.8|1934.8|1
1627996200000|2021-08-03 13:10:00|1935.5|1934.5|1935.8|1934.8|1936.3|1935.3|1935.3|1934.3|0
1627996500000|2021-08-03 13:15:00|1935.9|1934.9|1935.5|1934.5|1936|1935|1935.3|1934.3|0
1627996800000|2021-08-03 13:20:00|1935.8|1934.8|1936.3|1935.3|1937.5|1936.5|1935.8|1934.8|0
1627997100000|2021-08-03 13:25:00|1936|1935|1937.4|1936.4|1937.4|1936.4|1936|1935|0
1627997400000|2021-08-03 13:30:00|1937.5|1936.5|1938.4|1937.4|1939.8|1938.8|1937.5|1936.5|0
1627997700000|2021-08-03 13:35:00|1938.5|1937.5|1938.5|1937.5|1939.3|1938.3|1938.2|1937.2|0
1627998000000|2021-08-03 13:40:00|1938.7|1937.7|1938.4|1937.4|1939.5|1938.5|1938|1937|0
1627998300000|2021-08-03 13:45:00|1938.3|1937.3|1939.5|1938.5|1940.3|1939.3|1938.3|1937.3|2
1627998600000|2021-08-03 13:50:00|1939.8|1938.8|1938.4|1937.4|1940.3|1939.3|1938.4|1937.4|0
1627998900000|2021-08-03 13:55:00|1938.3|1937.3|1937.8|1936.8|1938.8|1937.8|1937.8|1936.8|0
1627999200000|2021-08-03 14:00:00|1937.9|1936.9|1936.8|1935.8|1938.5|1937.5|1936.3|1935.3|2
1627999500000|2021-08-03 14:05:00|1936.4|1935.4|1934.7|1933.7|1936.4|1935.4|1934.3|1933.3|0
1627999800000|2021-08-03 14:10:00|1934.4|1933.4|1933.9|1932.9|1935.5|1934.5|1933|1932|0
1628000100000|2021-08-03 14:15:00|1933.7|1932.7|1934.7|1933.7|1934.7|1933.7|1932.9|1931.9|0
1628000400000|2021-08-03 14:20:00|1934.6|1933.6|1937.2|1936.2|1937.2|1936.2|1934.5|1933.5|0
1628000700000|2021-08-03 14:25:00|1937.4|1936.4|1937.2|1936.2|1938|1937|1936.7|1935.7|0
1628001000000|2021-08-03 14:30:00|1937.1|1936.1|1936.4|1935.4|1937.2|1936.2|1936|1935|0
1628001300000|2021-08-03 14:35:00|1936.2|1935.2|1936.5|1935.5|1936.9|1935.9|1936|1935|0
1628001600000|2021-08-03 14:40:00|1936.4|1935.4|1937.2|1936.2|1937.4|1936.4|1936.4|1935.4|0
1628001900000|2021-08-03 14:45:00|1937.5|1936.5|1937|1936|1938.5|1937.5|1936.7|1935.7|0
1628002200000|2021-08-03 14:50:00|1936.9|1935.9|1937.6|1936.6|1938.6|1937.6|1936.7|1935.7|4
1628061000000|2021-08-04 07:10:00|1941.7|1940.7|1943.1|1942.1|1943.7|1942.7|1941|1940|0
1628061300000|2021-08-04 07:15:00|1943|1942|1940.9|1939.9|1943.2|1942.2|1940.5|1939.5|0
1628061600000|2021-08-04 07:20:00|1941|1940|1942.5|1941.5|1943.5|1942.5|1941|1940|0
1628061900000|2021-08-04 07:25:00|1942.7|1941.7|1943.6|1942.6|1945.2|1944.2|1942.5|1941.5|0
1628062200000|2021-08-04 07:30:00|1943.7|1942.7|1943.1|1942.1|1944|1943|1941|1940|0
1628062500000|2021-08-04 07:35:00|1943.2|1942.2|1943|1942|1944|1943|1942.9|1941.9|0
1628062800000|2021-08-04 07:40:00|1943.1|1942.1|1942.2|1941.2|1943.7|1942.7|1942.2|1941.2|0
1628063100000|2021-08-04 07:45:00|1942.4|1941.4|1944|1943|1944|1943|1941.7|1940.7|0
1628063400000|2021-08-04 07:50:00|1944.1|1943.1|1943.7|1942.7|1944.5|1943.5|1942.7|1941.7|0
1628063700000|2021-08-04 07:55:00|1943.6|1942.6|1941.7|1940.7|1943.6|1942.6|1941.7|1940.7|0
1628064000000|2021-08-04 08:00:00|1941.8|1940.8|1942.5|1941.5|1942.5|1941.5|1941.1|1940.1|0
1628064300000|2021-08-04 08:05:00|1942.3|1941.3|1942.6|1941.6|1943.1|1942.1|1941.6|1940.6|5
1628064600000|2021-08-04 08:10:00|1942.5|1941.5|1943.5|1942.5|1944|1943|1942.5|1941.5|0
1628064900000|2021-08-04 08:15:00|1943.6|1942.6|1944.8|1943.8|1945.2|1944.2|1943.6|1942.6|0
1628065200000|2021-08-04 08:20:00|1945|1944|1944.7|1943.7|1945|1944|1943.7|1942.7|0
1628065500000|2021-08-04 08:25:00|1944.8|1943.8|1944.6|1943.6|1944.8|1943.8|1944.1|1943.1|0
1628065800000|2021-08-04 08:30:00|1944.7|1943.7|1944.6|1943.6|1945|1944|1944.5|1943.5|0
1628066100000|2021-08-04 08:35:00|1944.7|1943.7|1944.5|1943.5|1944.7|1943.7|1944.1|1943.1|0
1628066400000|2021-08-04 08:40:00|1944.3|1943.3|1944.8|1943.8|1944.8|1943.8|1944.2|1943.2|0
1628066700000|2021-08-04 08:45:00|1944.7|1943.7|1944.6|1943.6|1945|1944|1944.5|1943.5|0
1628067000000|2021-08-04 08:50:00|1944.5|1943.5|1944.5|1943.5|1944.6|1943.6|1944.1|1943.1|0
1628067300000|2021-08-04 08:55:00|1944.6|1943.6|1944.8|1943.8|1945|1944|1944.6|1943.6|0
1628067600000|2021-08-04 09:00:00|1944.7|1943.7|1945.2|1944.2|1945.3|1944.3|1944.7|1943.7|0
1628067900000|2021-08-04 09:05:00|1945.3|1944.3|1945|1944|1946|1945|1945|1944|0
1628068200000|2021-08-04 09:10:00|1944.8|1943.8|1944.8|1943.8|1945.1|1944.1|1944.7|1943.7|0
1628068500000|2021-08-04 09:15:00|1945|1944|1945.1|1944.1|1945.5|1944.5|1944.6|1943.6|0
1628068800000|2021-08-04 09:20:00|1945.2|1944.2|1945|1944|1945.3|1944.3|1944.8|1943.8|0
1628069100000|2021-08-04 09:25:00|1944.8|1943.8|1944.6|1943.6|1945|1944|1944.6|1943.6|0
1628069400000|2021-08-04 09:30:00|1944.7|1943.7|1944.7|1943.7|1945|1944|1944.7|1943.7|0
1628069700000|2021-08-04 09:35:00|1944.8|1943.8|1945|1944|1945|1944|1944.5|1943.5|0
1628070000000|2021-08-04 09:40:00|1945.1|1944.1|1944.8|1943.8|1945.1|1944.1|1944.7|1943.7|0
1628070300000|2021-08-04 09:45:00|1945|1944|1944.5|1943.5|1945|1944|1944.5|1943.5|0
1628070600000|2021-08-04 09:50:00|1944.6|1943.6|1944.2|1943.2|1944.6|1943.6|1944.1|1943.1|0
1628070900000|2021-08-04 09:55:00|1944.3|1943.3|1944.8|1943.8|1944.8|1943.8|1944.2|1943.2|0
1628071200000|2021-08-04 10:00:00|1945|1944|1945.1|1944.1|1945.1|1944.1|1944.8|1943.8|0
1628071500000|2021-08-04 10:05:00|1945.2|1944.2|1946.2|1945.2|1946.6|1945.6|1945.2|1944.2|0
1628071800000|2021-08-04 10:10:00|1946.1|1945.1|1945.8|1944.8|1946.2|1945.2|1945.2|1944.2|0
1628072100000|2021-08-04 10:15:00|1945.7|1944.7|1945.5|1944.5|1945.8|1944.8|1945.1|1944.1|0
1628072400000|2021-08-04 10:20:00|1945.6|1944.6|1945.1|1944.1|1945.8|1944.8|1945|1944|0
1628072700000|2021-08-04 10:25:00|1945|1944|1945.3|1944.3|1945.8|1944.8|1945|1944|0
1628073000000|2021-08-04 10:30:00|1945.2|1944.2|1945.8|1944.8|1945.8|1944.8|1945|1944|0
1628073300000|2021-08-04 10:35:00|1945.7|1944.7|1945.3|1944.3|1945.8|1944.8|1945.2|1944.2|0
1628073600000|2021-08-04 10:40:00|1945.2|1944.2|1945.8|1944.8|1945.8|1944.8|1945|1944|0
1628073900000|2021-08-04 10:45:00|1945.7|1944.7|1945.6|1944.6|1945.8|1944.8|1945.5|1944.5|0
1628074200000|2021-08-04 10:50:00|1945.5|1944.5|1946|1945|1946.2|1945.2|1945.5|1944.5|0
1628074500000|2021-08-04 10:55:00|1945.8|1944.8|1945.3|1944.3|1946|1945|1945.1|1944.1|0
1628074800000|2021-08-04 11:00:00|1945.5|1944.5|1946|1945|1946|1945|1943.8|1942.8|1
1628075100000|2021-08-04 11:05:00|1946.1|1945.1|1946.2|1945.2|1946.2|1945.2|1945.7|1944.7|0
1628075400000|2021-08-04 11:10:00|1946|1945|1945.7|1944.7|1946.2|1945.2|1945.5|1944.5|0
1628075700000|2021-08-04 11:15:00|1945.8|1944.8|1946|1945|1946|1945|1944.8|1943.8|4
1628076000000|2021-08-04 11:20:00|1946.2|1945.2|1947|1946|1947.5|1946.5|1946.2|1945.2|0
1628076300000|2021-08-04 11:25:00|1947.2|1946.2|1946.7|1945.7|1947.2|1946.2|1946.5|1945.5|0
1628076600000|2021-08-04 11:30:00|1946.5|1945.5|1945.2|1944.2|1946.5|1945.5|1944.5|1943.5|0
1628076900000|2021-08-04 11:35:00|1945.5|1944.5|1945.7|1944.7|1946.2|1945.2|1945.2|1944.2|0
1628077200000|2021-08-04 11:40:00|1946.1|1945.1|1946.1|1945.1|1946.3|1945.3|1945.8|1944.8|0
1628077500000|2021-08-04 11:45:00|1945.8|1944.8|1946.3|1945.3|1946.6|1945.6|1945.8|1944.8|0
1628077800000|2021-08-04 11:50:00|1946.1|1945.1|1946.4|1945.4|1946.4|1945.4|1944.9|1943.9|4
1628078100000|2021-08-04 11:55:00|1946.3|1945.3|1946.4|1945.4|1946.8|1945.8|1945.8|1944.8|0
1628078400000|2021-08-04 12:00:00|1946.3|1945.3|1946.6|1945.6|1946.8|1945.8|1946.1|1945.1|0
1628078700000|2021-08-04 12:05:00|1946.4|1945.4|1946.8|1945.8|1946.8|1945.8|1946.3|1945.3|0
1628079000000|2021-08-04 12:10:00|1947.3|1946.3|1946.6|1945.6|1947.3|1946.3|1945.8|1944.8|0
1628079300000|2021-08-04 12:15:00|1946.3|1945.3|1945.3|1944.3|1946.6|1945.6|1945.3|1944.3|0
1628079600000|2021-08-04 12:20:00|1945.7|1944.7|1946.4|1945.4|1946.8|1945.8|1945.6|1944.6|0
1628079900000|2021-08-04 12:25:00|1946.6|1945.6|1947.6|1946.6|1947.6|1946.6|1946.6|1945.6|0
1628080200000|2021-08-04 12:30:00|1947.3|1946.3|1947.1|1946.1|1947.6|1946.6|1946.6|1945.6|0
1628080500000|2021-08-04 12:35:00|1946.8|1945.8|1947.9|1946.9|1948.1|1947.1|1946.8|1945.8|0
1628080800000|2021-08-04 12:40:00|1948.1|1947.1|1948.8|1947.8|1948.8|1947.8|1948.1|1947.1|0
1628081100000|2021-08-04 12:45:00|1949.1|1948.1|1948.3|1947.3|1949.1|1948.1|1948.1|1947.1|0
1628081400000|2021-08-04 12:50:00|1948.1|1947.1|1948.1|1947.1|1948.3|1947.3|1947.6|1946.6|0
1628081700000|2021-08-04 12:55:00|1947.9|1946.9|1947.3|1946.3|1948.3|1947.3|1947.3|1946.3|0
1628082000000|2021-08-04 13:00:00|1947.6|1946.6|1946.8|1945.8|1948.1|1947.1|1946.1|1945.1|0
1628082300000|2021-08-04 13:05:00|1946.6|1945.6|1948.6|1947.6|1948.8|1947.8|1946.1|1945.1|0
1628082600000|2021-08-04 13:10:00|1948.8|1947.8|1948.8|1947.8|1949.1|1948.1|1948.6|1947.6|0
1628082900000|2021-08-04 13:15:00|1949.1|1948.1|1948.8|1947.8|1949.6|1948.6|1948.6|1947.6|0
1628083200000|2021-08-04 13:20:00|1948.6|1947.6|1949.8|1948.8|1950.1|1949.1|1948.3|1947.3|0
1628083500000|2021-08-04 13:25:00|1949.1|1948.1|1948.8|1947.8|1950.1|1949.1|1948.6|1947.6|0
1628083800000|2021-08-04 13:30:00|1948.6|1947.6|1949.4|1948.4|1950.8|1949.8|1948.6|1947.6|0
1628084100000|2021-08-04 13:35:00|1950.3|1949.3|1950.1|1949.1|1950.8|1949.8|1949.1|1948.1|0
1628084400000|2021-08-04 13:40:00|1949.9|1948.9|1952.3|1951.3|1952.4|1951.4|1949.7|1948.7|10
1628084700000|2021-08-04 13:45:00|1952.4|1951.4|1953.8|1952.8|1954.6|1953.6|1952.4|1951.4|1
1628085000000|2021-08-04 13:50:00|1954.1|1953.1|1955.9|1954.9|1955.9|1954.9|1953.8|1952.8|0
1628085300000|2021-08-04 13:55:00|1956.1|1955.1|1956.8|1955.8|1958.3|1957.3|1956.1|1955.1|4
1628085600000|2021-08-04 14:00:00|1956.6|1955.6|1955.8|1954.8|1957.8|1956.8|1955.8|1954.8|0
1628085900000|2021-08-04 14:05:00|1955.6|1954.6|1954.8|1953.8|1956.1|1955.1|1954.4|1953.4|0
1628086200000|2021-08-04 14:10:00|1954.6|1953.6|1951.4|1950.4|1954.8|1953.8|1951.4|1950.4|0
1628086500000|2021-08-04 14:15:00|1951.3|1950.3|1952.2|1951.2|1952.3|1951.3|1951.1|1950.1|0
1628086800000|2021-08-04 14:20:00|1951.8|1950.8|1952.3|1951.3|1952.9|1951.9|1950.7|1949.7|0
1628087100000|2021-08-04 14:25:00|1952.6|1951.6|1958.3|1957.3|1960.7|1959.7|1952.3|1951.3|1
1628087400000|2021-08-04 14:30:00|1957.8|1956.8|1961.6|1960.6|1964.4|1963.4|1957.7|1956.7|10
1628087700000|2021-08-04 14:35:00|1961.8|1960.8|1966.7|1965.7|1966.8|1965.8|1961.3|1960.3|3
1628088000000|2021-08-04 14:40:00|1966.8|1965.8|1967.6|1966.6|1969.1|1968.1|1965.9|1964.9|0
1628088300000|2021-08-04 14:45:00|1967.4|1966.4|1966.8|1965.8|1968.6|1967.6|1965.6|1964.6|6
1628088600000|2021-08-04 14:50:00|1967.1|1966.1|1965.1|1964.1|1967.1|1966.1|1963.3|1962.3|16
1628147100000|2021-08-05 07:05:00|1976.6|1975.6|1975.2|1974.2|1980.6|1979.6|1974.6|1973.6|2
1628147400000|2021-08-05 07:10:00|1975.1|1974.1|1979.9|1978.9|1980.4|1979.4|1975.1|1974.1|2
1628147700000|2021-08-05 07:15:00|1979.7|1978.7|1976.2|1975.2|1980.2|1979.2|1976.1|1975.1|6
1628148000000|2021-08-05 07:20:00|1976.6|1975.6|1978.9|1977.9|1980.6|1979.6|1976.2|1975.2|2
1628148300000|2021-08-05 07:25:00|1979.1|1978.1|1979.3|1978.3|1980.2|1979.2|1978.8|1977.8|0
1628148600000|2021-08-05 07:30:00|1982.1|1981.1|1982.9|1981.9|1983.1|1982.1|1979.8|1978.8|0
1628148900000|2021-08-05 07:35:00|1983.2|1982.2|1981.7|1980.7|1983.6|1982.6|1981.2|1980.2|2
1628149200000|2021-08-05 07:40:00|1981.5|1980.5|1980.7|1979.7|1983|1982|1980.5|1979.5|0
1628149500000|2021-08-05 07:45:00|1980.5|1979.5|1978.1|1977.1|1981.2|1980.2|1978.1|1977.1|8
1628149800000|2021-08-05 07:50:00|1978|1977|1978.8|1977.8|1979.3|1978.3|1978|1977|0
1628150100000|2021-08-05 07:55:00|1979.1|1978.1|1978.5|1977.5|1979.1|1978.1|1978|1977|0
1628150400000|2021-08-05 08:00:00|1978.3|1977.3|1978.3|1977.3|1980.1|1979.1|1977.8|1976.8|0
1628150700000|2021-08-05 08:05:00|1978.2|1977.2|1980.8|1979.8|1982.1|1981.1|1978.2|1977.2|0
1628151000000|2021-08-05 08:10:00|1981.1|1980.1|1979.3|1978.3|1981.1|1980.1|1979.3|1978.3|0
1628151300000|2021-08-05 08:15:00|1979.6|1978.6|1978.7|1977.7|1980.1|1979.1|1978.7|1977.7|0
1628151600000|2021-08-05 08:20:00|1978.6|1977.6|1978.8|1977.8|1979.3|1978.3|1978|1977|0
1628151900000|2021-08-05 08:25:00|1979.1|1978.1|1980.6|1979.6|1980.6|1979.6|1978.8|1977.8|0
1628152200000|2021-08-05 08:30:00|1980.3|1979.3|1980.6|1979.6|1980.8|1979.8|1979.6|1978.6|0
1628152500000|2021-08-05 08:35:00|1980.8|1979.8|1980.1|1979.1|1980.8|1979.8|1979.6|1978.6|0
1628152800000|2021-08-05 08:40:00|1980.3|1979.3|1981.1|1980.1|1982.3|1981.3|1980.1|1979.1|0
1628153100000|2021-08-05 08:45:00|1981.3|1980.3|1982.3|1981.3|1983.3|1982.3|1981.1|1980.1|0
1628153400000|2021-08-05 08:50:00|1982.1|1981.1|1982.6|1981.6|1983.1|1982.1|1981.8|1980.8|0
1628153700000|2021-08-05 08:55:00|1983.1|1982.1|1982.6|1981.6|1983.1|1982.1|1981.1|1980.1|0
1628154000000|2021-08-05 09:00:00|1983.1|1982.1|1983.3|1982.3|1983.6|1982.6|1981.8|1980.8|0
1628154300000|2021-08-05 09:05:00|1983.6|1982.6|1982.6|1981.6|1983.8|1982.8|1982.6|1981.6|0
1628154600000|2021-08-05 09:10:00|1983.1|1982.1|1983.3|1982.3|1984.1|1983.1|1982.1|1981.1|0
1628154900000|2021-08-05 09:15:00|1983.6|1982.6|1982.1|1981.1|1983.6|1982.6|1980.8|1979.8|4
1628155200000|2021-08-05 09:20:00|1982.3|1981.3|1979.3|1978.3|1982.3|1981.3|1978.6|1977.6|0
1628155500000|2021-08-05 09:25:00|1979.5|1978.5|1979.6|1978.6|1980.3|1979.3|1978.7|1977.7|0
1628155800000|2021-08-05 09:30:00|1979.8|1978.8|1980.8|1979.8|1981.3|1980.3|1979.8|1978.8|0
1628156100000|2021-08-05 09:35:00|1980.6|1979.6|1980.3|1979.3|1980.6|1979.6|1979.8|1978.8|0
1628156400000|2021-08-05 09:40:00|1980.1|1979.1|1979.3|1978.3|1981.1|1980.1|1979.1|1978.1|0
1628156700000|2021-08-05 09:45:00|1979.1|1978.1|1980.1|1979.1|1980.6|1979.6|1978.8|1977.8|0
1628157000000|2021-08-05 09:50:00|1979.8|1978.8|1979.1|1978.1|1981|1980|1979.1|1978.1|5
1628157300000|2021-08-05 09:55:00|1979.2|1978.2|1981.3|1980.3|1981.5|1980.5|1979.1|1978.1|0
1628157600000|2021-08-05 10:00:00|1981.5|1980.5|1981.1|1980.1|1983.1|1982.1|1981.1|1980.1|0
1628157900000|2021-08-05 10:05:00|1980.8|1979.8|1980.8|1979.8|1981.1|1980.1|1980.3|1979.3|0
1628158200000|2021-08-05 10:10:00|1981.1|1980.1|1982.1|1981.1|1982.3|1981.3|1980.6|1979.6|0
1628158500000|2021-08-05 10:15:00|1982.3|1981.3|1981.8|1980.8|1982.3|1981.3|1980.8|1979.8|0
1628158800000|2021-08-05 10:20:00|1981.6|1980.6|1982.8|1981.8|1982.8|1981.8|1980.8|1979.8|0
1628159100000|2021-08-05 10:25:00|1982.6|1981.6|1982.3|1981.3|1982.8|1981.8|1981.6|1980.6|0
1628159400000|2021-08-05 10:30:00|1982.1|1981.1|1981.8|1980.8|1982.1|1981.1|1981.1|1980.1|0
1628159700000|2021-08-05 10:35:00|1982.1|1981.1|1981.8|1980.8|1982.8|1981.8|1981.6|1980.6|0
1628160000000|2021-08-05 10:40:00|1982.1|1981.1|1983.3|1982.3|1983.6|1982.6|1982.1|1981.1|0
1628160300000|2021-08-05 10:45:00|1983.6|1982.6|1983.8|1982.8|1985|1984|1983.1|1982.1|0
1628160600000|2021-08-05 10:50:00|1983.6|1982.6|1981.3|1980.3|1983.8|1982.8|1981.1|1980.1|0
1628160900000|2021-08-05 10:55:00|1981.1|1980.1|1981.1|1980.1|1982.1|1981.1|1980.8|1979.8|0
1628161200000|2021-08-05 11:00:00|1981.3|1980.3|1980.3|1979.3|1981.8|1980.8|1980.1|1979.1|3
1628161500000|2021-08-05 11:05:00|1980.1|1979.1|1979.1|1978.1|1980.6|1979.6|1978.8|1977.8|0
1628161800000|2021-08-05 11:10:00|1978.8|1977.8|1980.1|1979.1|1980.3|1979.3|1978.8|1977.8|0
1628162100000|2021-08-05 11:15:00|1980.3|1979.3|1980.3|1979.3|1981.8|1980.8|1979.6|1978.6|0
1628162400000|2021-08-05 11:20:00|1980.1|1979.1|1978.8|1977.8|1980.3|1979.3|1978.8|1977.8|0
1628162700000|2021-08-05 11:25:00|1978.7|1977.7|1978.3|1977.3|1979.3|1978.3|1978.3|1977.3|0
1628163000000|2021-08-05 11:30:00|1978.2|1977.2|1979.1|1978.1|1979.3|1978.3|1978.2|1977.2|0
1628163300000|2021-08-05 11:35:00|1978.8|1977.8|1978.8|1977.8|1979.6|1978.6|1978.7|1977.7|0
1628163600000|2021-08-05 11:40:00|1979.1|1978.1|1979.6|1978.6|1979.6|1978.6|1978.9|1977.9|0
1628163900000|2021-08-05 11:45:00|1979.9|1978.9|1980.6|1979.6|1981.1|1980.1|1979.6|1978.6|0
1628164200000|2021-08-05 11:50:00|1980.9|1979.9|1981.1|1980.1|1981.4|1980.4|1980.6|1979.6|0
1628164500000|2021-08-05 11:55:00|1981.4|1980.4|1981.4|1980.4|1982.6|1981.6|1981.1|1980.1|0
1628164800000|2021-08-05 12:00:00|1981.6|1980.6|1980.6|1979.6|1981.9|1980.9|1980.4|1979.4|0
1628165100000|2021-08-05 12:05:00|1980.4|1979.4|1979.4|1978.4|1980.9|1979.9|1979.3|1978.3|0
1628165400000|2021-08-05 12:10:00|1979.3|1978.3|1978.8|1977.8|1980.4|1979.4|1978.8|1977.8|0
1628165700000|2021-08-05 12:15:00|1978.6|1977.6|1976.6|1975.6|1978.8|1977.8|1976.6|1975.6|2
1628166000000|2021-08-05 12:20:00|1976.9|1975.9|1976.4|1975.4|1977.1|1976.1|1975.9|1974.9|0
1628166300000|2021-08-05 12:25:00|1976.1|1975.1|1976.6|1975.6|1976.6|1975.6|1976.1|1975.1|0
1628166600000|2021-08-05 12:30:00|1976.8|1975.8|1976.6|1975.6|1977.8|1976.8|1976.1|1975.1|1
1628166900000|2021-08-05 12:35:00|1976.9|1975.9|1977.4|1976.4|1977.6|1976.6|1976.9|1975.9|0
1628167200000|2021-08-05 12:40:00|1977.1|1976.1|1977.9|1976.9|1977.9|1976.9|1976.6|1975.6|0
1628167500000|2021-08-05 12:45:00|1978.1|1977.1|1977.1|1976.1|1978.6|1977.6|1977.1|1976.1|0
1628167800000|2021-08-05 12:50:00|1977|1976|1977.1|1976.1|1977.6|1976.6|1977|1976|0
1628168100000|2021-08-05 12:55:00|1977.4|1976.4|1976.9|1975.9|1977.9|1976.9|1976.6|1975.6|0
1628168400000|2021-08-05 13:00:00|1976.6|1975.6|1978.6|1977.6|1978.6|1977.6|1976.6|1975.6|0
1628168700000|2021-08-05 13:05:00|1978.5|1977.5|1978.4|1977.4|1978.6|1977.6|1977.9|1976.9|0
1628169000000|2021-08-05 13:10:00|1978.6|1977.6|1979.4|1978.4|1979.6|1978.6|1978.6|1977.6|0
1628169300000|2021-08-05 13:15:00|1979.6|1978.6|1979.4|1978.4|1979.6|1978.6|1978.9|1977.9|0
1628169600000|2021-08-05 13:20:00|1979.1|1978.1|1980.4|1979.4|1980.4|1979.4|1978.9|1977.9|0
1628169900000|2021-08-05 13:25:00|1980.1|1979.1|1980.1|1979.1|1981.4|1980.4|1980|1979|0
1628170200000|2021-08-05 13:30:00|1980|1979|1981.1|1980.1|1981.6|1980.6|1979.4|1978.4|0
1628170500000|2021-08-05 13:35:00|1981.4|1980.4|1980.6|1979.6|1982.4|1981.4|1980|1979|0
1628170800000|2021-08-05 13:40:00|1980.9|1979.9|1982.6|1981.6|1982.6|1981.6|1980.4|1979.4|0
1628171100000|2021-08-05 13:45:00|1982.9|1981.9|1983.1|1982.1|1983.6|1982.6|1982.6|1981.6|0
1628171400000|2021-08-05 13:50:00|1983|1982|1982.4|1981.4|1983.6|1982.6|1981.1|1980.1|0
1628171700000|2021-08-05 13:55:00|1982.6|1981.6|1983.1|1982.1|1983.9|1982.9|1982.4|1981.4|0
1628172000000|2021-08-05 14:00:00|1983.4|1982.4|1981.6|1980.6|1983.4|1982.4|1980.8|1979.8|0
1628172300000|2021-08-05 14:05:00|1981.4|1980.4|1980.4|1979.4|1981.6|1980.6|1979.4|1978.4|0
1628172600000|2021-08-05 14:10:00|1980.7|1979.7|1980|1979|1981|1980|1979|1978|0
1628172900000|2021-08-05 14:15:00|1979.7|1978.7|1980.7|1979.7|1980.7|1979.7|1979.2|1978.2|0
1628173200000|2021-08-05 14:20:00|1981.2|1980.2|1979|1978|1981.2|1980.2|1978.9|1977.9|0
1628173500000|2021-08-05 14:25:00|1979.2|1978.2|1978.5|1977.5|1980.7|1979.7|1978.1|1977.1|1
1628173800000|2021-08-05 14:30:00|1978.7|1977.7|1979|1978|1979.7|1978.7|1978.5|1977.5|0
1628174100000|2021-08-05 14:35:00|1979.2|1978.2|1978.5|1977.5|1979.5|1978.5|1978.4|1977.4|3
1628174400000|2021-08-05 14:40:00|1978.7|1977.7|1980.5|1979.5|1981.7|1980.7|1978.4|1977.4|5
1628174700000|2021-08-05 14:45:00|1980.7|1979.7|1980.5|1979.5|1981|1980|1979.2|1978.2|0
1628175000000|2021-08-05 14:50:00|1980.2|1979.2|1980.7|1979.7|1981.1|1980.1|1980.2|1979.2|4
1628242200000|2021-08-06 09:30:00|1966.9|1965.9|1967.2|1966.2|1968.4|1967.4|1966.9|1965.9|0
1628242500000|2021-08-06 09:35:00|1967.1|1966.1|1966.2|1965.2|1967.7|1966.7|1966|1965|0
1628242800000|2021-08-06 09:40:00|1966.4|1965.4|1964.7|1963.7|1966.5|1965.5|1964.5|1963.5|0
1628243100000|2021-08-06 09:45:00|1965.6|1964.6|1965.5|1964.5|1966.4|1965.4|1964.6|1963.6|0
1628243400000|2021-08-06 09:50:00|1964.7|1963.7|1964.1|1963.1|1965.9|1964.9|1963.9|1962.9|3
1628243700000|2021-08-06 09:55:00|1964.4|1963.4|1964|1963|1964.6|1963.6|1962.5|1961.5|0
1628244000000|2021-08-06 10:00:00|1963.7|1962.7|1963.6|1962.6|1964.5|1963.5|1963.6|1962.6|6
1628244300000|2021-08-06 10:05:00|1963.7|1962.7|1963.2|1962.2|1964|1963|1962.1|1961.1|44
1628244600000|2021-08-06 10:10:00|1963.5|1962.5|1962.7|1961.7|1963.5|1962.5|1962.5|1961.5|0
1628244900000|2021-08-06 10:15:00|1962.5|1961.5|1962.2|1961.2|1963.1|1962.1|1961.2|1960.2|10
1628245200000|2021-08-06 10:20:00|1962|1961|1962|1961|1962.5|1961.5|1961|1960|0
1628245500000|2021-08-06 10:25:00|1961.7|1960.7|1961.7|1960.7|1962.9|1961.9|1961.5|1960.5|1
1628245800000|2021-08-06 10:30:00|1962|1961|1962.2|1961.2|1962.5|1961.5|1961.2|1960.2|0
1628246100000|2021-08-06 10:35:00|1962.1|1961.1|1963.2|1962.2|1963.2|1962.2|1961.7|1960.7|0
1628246400000|2021-08-06 10:40:00|1963.5|1962.5|1964.7|1963.7|1964.7|1963.7|1963.2|1962.2|0
1628246700000|2021-08-06 10:45:00|1964.5|1963.5|1964|1963|1964.5|1963.5|1963.5|1962.5|0
1628247000000|2021-08-06 10:50:00|1964.2|1963.2|1965|1964|1965.5|1964.5|1964.2|1963.2|0
1628247300000|2021-08-06 10:55:00|1964.7|1963.7|1964|1963|1965.5|1964.5|1964|1963|0
1628247600000|2021-08-06 11:00:00|1964.2|1963.2|1964.7|1963.7|1965|1964|1964|1963|0
1628247900000|2021-08-06 11:05:00|1964.5|1963.5|1965.1|1964.1|1965.2|1964.2|1964|1963|0
1628248200000|2021-08-06 11:10:00|1965|1964|1965|1964|1965.5|1964.5|1964.7|1963.7|0
1628248500000|2021-08-06 11:15:00|1964.7|1963.7|1964.7|1963.7|1965.7|1964.7|1964.5|1963.5|0
1628248800000|2021-08-06 11:20:00|1964.5|1963.5|1965|1964|1965.2|1964.2|1964|1963|0
1628249100000|2021-08-06 11:25:00|1965.2|1964.2|1964.5|1963.5|1965.5|1964.5|1964.5|1963.5|0
1628249400000|2021-08-06 11:30:00|1964.7|1963.7|1965.5|1964.5|1965.5|1964.5|1964.7|1963.7|0
1628249700000|2021-08-06 11:35:00|1965.2|1964.2|1966.2|1965.2|1966.5|1965.5|1965|1964|0
1628250000000|2021-08-06 11:40:00|1966|1965|1964.7|1963.7|1966.2|1965.2|1964.7|1963.7|0
1628250300000|2021-08-06 11:45:00|1965|1964|1964.7|1963.7|1965.5|1964.5|1964.4|1963.4|0
1628250600000|2021-08-06 11:50:00|1964.8|1963.8|1965.2|1964.2|1965.4|1964.4|1964.7|1963.7|0
1628250900000|2021-08-06 11:55:00|1965.4|1964.4|1965.9|1964.9|1966.7|1965.7|1964.9|1963.9|0
1628251200000|2021-08-06 12:00:00|1965.7|1964.7|1968.9|1967.9|1968.9|1967.9|1965.4|1964.4|0
1628251500000|2021-08-06 12:05:00|1968.7|1967.7|1967.9|1966.9|1969.2|1968.2|1967.4|1966.4|0
1628251800000|2021-08-06 12:10:00|1968.2|1967.2|1968.2|1967.2|1969.2|1968.2|1967.9|1966.9|0
1628252100000|2021-08-06 12:15:00|1967.9|1966.9|1968.4|1967.4|1969.2|1968.2|1967.9|1966.9|0
1628252400000|2021-08-06 12:20:00|1968.2|1967.2|1967.9|1966.9|1968.9|1967.9|1967.2|1966.2|0
1628252700000|2021-08-06 12:25:00|1968.2|1967.2|1967.7|1966.7|1968.2|1967.2|1967.4|1966.4|0
1628253000000|2021-08-06 12:30:00|1967.9|1966.9|1964.7|1963.7|1967.9|1966.9|1964.7|1963.7|0
1628253300000|2021-08-06 12:35:00|1964.9|1963.9|1963.2|1962.2|1965.4|1964.4|1962.9|1961.9|0
1628253600000|2021-08-06 12:40:00|1962.9|1961.9|1962.2|1961.2|1962.9|1961.9|1961.7|1960.7|0
1628253900000|2021-08-06 12:45:00|1962.4|1961.4|1962.9|1961.9|1963.3|1962.3|1962.2|1961.2|0
1628254200000|2021-08-06 12:50:00|1962.7|1961.7|1962.4|1961.4|1963.2|1962.2|1961.7|1960.7|0
1628254500000|2021-08-06 12:55:00|1962.2|1961.2|1959.3|1958.3|1962.4|1961.4|1959.2|1958.2|0
1628254800000|2021-08-06 13:00:00|1959.4|1958.4|1960.7|1959.7|1960.9|1959.9|1959.3|1958.3|0
1628255100000|2021-08-06 13:05:00|1960.9|1959.9|1961.7|1960.7|1962.2|1961.2|1960.9|1959.9|0
1628255400000|2021-08-06 13:10:00|1961.8|1960.8|1961.7|1960.7|1962.4|1961.4|1961.4|1960.4|5
1628255700000|2021-08-06 13:15:00|1961.4|1960.4|1960.9|1959.9|1961.4|1960.4|1959.4|1958.4|0
1628256000000|2021-08-06 13:20:00|1960.7|1959.7|1960.7|1959.7|1961.4|1960.4|1960.4|1959.4|0
1628256300000|2021-08-06 13:25:00|1960.4|1959.4|1961.7|1960.7|1961.7|1960.7|1959.9|1958.9|0
1628256600000|2021-08-06 13:30:00|1961.8|1960.8|1962.7|1961.7|1964.7|1963.7|1960.7|1959.7|0
1628256900000|2021-08-06 13:35:00|1962.9|1961.9|1963.2|1962.2|1964.4|1963.4|1962.2|1961.2|0
1628257200000|2021-08-06 13:40:00|1963.3|1962.3|1962.2|1961.2|1963.3|1962.3|1960.7|1959.7|0
1628257500000|2021-08-06 13:45:00|1962.4|1961.4|1962.9|1961.9|1962.9|1961.9|1959.9|1958.9|0
1628257800000|2021-08-06 13:50:00|1962.7|1961.7|1960.7|1959.7|1964.4|1963.4|1960.7|1959.7|0
1628258100000|2021-08-06 13:55:00|1960.4|1959.4|1957.4|1956.4|1960.9|1959.9|1957.2|1956.2|0
1628258400000|2021-08-06 14:00:00|1957.7|1956.7|1959.2|1958.2|1959.4|1958.4|1956.4|1955.4|7
1628258700000|2021-08-06 14:05:00|1959.4|1958.4|1961.4|1960.4|1962.4|1961.4|1958.7|1957.7|0
1628259000000|2021-08-06 14:10:00|1961.5|1960.5|1958.7|1957.7|1961.5|1960.5|1958.7|1957.7|0
1628259300000|2021-08-06 14:15:00|1958.5|1957.5|1956.2|1955.2|1958.7|1957.7|1955|1954|0
1628259600000|2021-08-06 14:20:00|1956.5|1955.5|1956|1955|1958|1957|1955.7|1954.7|0
1628259900000|2021-08-06 14:25:00|1956.2|1955.2|1958.5|1957.5|1958.6|1957.6|1955.5|1954.5|0
1628260200000|2021-08-06 14:30:00|1958.2|1957.2|1956.6|1955.6|1958.2|1957.2|1955.8|1954.8|29
1628260500000|2021-08-06 14:35:00|1956.7|1955.7|1958|1957|1958|1957|1956.7|1955.7|0
1628260800000|2021-08-06 14:40:00|1957.8|1956.8|1959.3|1958.3|1959.3|1958.3|1957.1|1956.1|0
1628261100000|2021-08-06 14:45:00|1959.1|1958.1|1958|1957|1959.1|1958.1|1957.3|1956.3|0
1628261400000|2021-08-06 14:50:00|1958.1|1957.1|1957.5|1956.5|1958.1|1957.1|1955.5|1954.5|4
1628493300000|2021-08-09 07:15:00|1969.3|1968.3|1971|1970|1971|1970|1969.3|1968.3|0
1628493600000|2021-08-09 07:20:00|1971.2|1970.2|1971.2|1970.2|1972.2|1971.2|1970.5|1969.5|0
1628493900000|2021-08-09 07:25:00|1971.7|1970.7|1970.8|1969.8|1972|1971|1969.2|1968.2|8
1628494200000|2021-08-09 07:30:00|1971.1|1970.1|1970.5|1969.5|1972.1|1971.1|1970.1|1969.1|0
1628494500000|2021-08-09 07:35:00|1970.7|1969.7|1972|1971|1973.2|1972.2|1970.5|1969.5|0
1628494800000|2021-08-09 07:40:00|1972.4|1971.4|1970.4|1969.4|1972.6|1971.6|1969.9|1968.9|0
1628495100000|2021-08-09 07:45:00|1970.6|1969.6|1971.9|1970.9|1972.1|1971.1|1970.6|1969.6|0
1628495400000|2021-08-09 07:50:00|1972.1|1971.1|1972.4|1971.4|1973.6|1972.6|1970.4|1969.4|0
1628495700000|2021-08-09 07:55:00|1972.6|1971.6|1976.1|1975.1|1976.4|1975.4|1972.6|1971.6|0
1628496000000|2021-08-09 08:00:00|1975.6|1974.6|1976.4|1975.4|1977.1|1976.1|1975.4|1974.4|0
1628496300000|2021-08-09 08:05:00|1976.1|1975.1|1977.1|1976.1|1977.6|1976.6|1975.1|1974.1|0
1628496600000|2021-08-09 08:10:00|1977.6|1976.6|1978.4|1977.4|1979.1|1978.1|1977.1|1976.1|0
1628496900000|2021-08-09 08:15:00|1978.1|1977.1|1978.6|1977.6|1979.9|1978.9|1977.6|1976.6|0
1628497200000|2021-08-09 08:20:00|1978.9|1977.9|1979.9|1978.9|1979.9|1978.9|1978.4|1977.4|0
1628497500000|2021-08-09 08:25:00|1979.6|1978.6|1980.6|1979.6|1981.4|1980.4|1979.1|1978.1|0
1628497800000|2021-08-09 08:30:00|1979.5|1978.5|1978.6|1977.6|1980.9|1979.9|1978.6|1977.6|0
1628498100000|2021-08-09 08:35:00|1978.4|1977.4|1979|1978|1980.5|1979.5|1978.4|1977.4|24
1628498400000|2021-08-09 08:40:00|1978.6|1977.6|1978.6|1977.6|1980|1979|1978.2|1977.2|0
1628498700000|2021-08-09 08:45:00|1978.5|1977.5|1975.9|1974.9|1978.6|1977.6|1975.9|1974.9|0
1628499000000|2021-08-09 08:50:00|1975.6|1974.6|1974.4|1973.4|1975.9|1974.9|1973.9|1972.9|0
1628499300000|2021-08-09 08:55:00|1974.1|1973.1|1974.9|1973.9|1974.9|1973.9|1972.6|1971.6|0
1628499600000|2021-08-09 09:00:00|1975.1|1974.1|1975.1|1974.1|1975.6|1974.6|1974.7|1973.7|0
1628499900000|2021-08-09 09:05:00|1975.4|1974.4|1974.4|1973.4|1975.6|1974.6|1974.1|1973.1|0
1628500200000|2021-08-09 09:10:00|1974.6|1973.6|1975.4|1974.4|1975.6|1974.6|1974.4|1973.4|0
1628500500000|2021-08-09 09:15:00|1975.6|1974.6|1976.4|1975.4|1976.4|1975.4|1975.5|1974.5|0
1628500800000|2021-08-09 09:20:00|1976.2|1975.2|1976.6|1975.6|1976.9|1975.9|1975.6|1974.6|0
1628501100000|2021-08-09 09:25:00|1976.9|1975.9|1978.6|1977.6|1978.6|1977.6|1976.6|1975.6|0
1628501400000|2021-08-09 09:30:00|1978.5|1977.5|1978.4|1977.4|1978.9|1977.9|1977.7|1976.7|0
1628501700000|2021-08-09 09:35:00|1978.6|1977.6|1978.1|1977.1|1979.1|1978.1|1977.6|1976.6|0
1628502000000|2021-08-09 09:40:00|1977.9|1976.9|1978.4|1977.4|1978.6|1977.6|1977.4|1976.4|0
1628502300000|2021-08-09 09:45:00|1978.6|1977.6|1978.6|1977.6|1979.1|1978.1|1978.4|1977.4|0
1628502600000|2021-08-09 09:50:00|1978.5|1977.5|1977.9|1976.9|1978.5|1977.5|1977.1|1976.1|0
1628502900000|2021-08-09 09:55:00|1978.1|1977.1|1977.9|1976.9|1979.4|1978.4|1977.9|1976.9|0
1628503200000|2021-08-09 10:00:00|1978.1|1977.1|1980.4|1979.4|1980.9|1979.9|1978.1|1977.1|0
1628503500000|2021-08-09 10:05:00|1980.1|1979.1|1979.1|1978.1|1980.4|1979.4|1978.9|1977.9|0
1628503800000|2021-08-09 10:10:00|1979.4|1978.4|1980.4|1979.4|1980.9|1979.9|1979.2|1978.2|0
1628504100000|2021-08-09 10:15:00|1980.1|1979.1|1979.1|1978.1|1980.4|1979.4|1979.1|1978.1|0
1628504400000|2021-08-09 10:20:00|1979.2|1978.2|1979|1978|1979.4|1978.4|1978.6|1977.6|3
1628504700000|2021-08-09 10:25:00|1978.9|1977.9|1980.1|1979.1|1980.4|1979.4|1978.9|1977.9|6
1628505000000|2021-08-09 10:30:00|1979.4|1978.4|1979|1978|1979.5|1978.5|1978.7|1977.7|0
1628505300000|2021-08-09 10:35:00|1978.5|1977.5|1978.7|1977.7|1978.9|1977.9|1978.5|1977.5|3
1628505600000|2021-08-09 10:40:00|1978.6|1977.6|1978.6|1977.6|1981.5|1980.5|1978.6|1977.6|6
1628505900000|2021-08-09 10:45:00|1978.2|1977.2|1977.6|1976.6|1978.2|1977.2|1977.6|1976.6|3
1628506200000|2021-08-09 10:50:00|1977.7|1976.7|1979|1978|1980.4|1979.4|1977.7|1976.7|3
1628506500000|2021-08-09 10:55:00|1978.6|1977.6|1977.9|1976.9|1978.7|1977.7|1977.9|1976.9|3
1628506800000|2021-08-09 11:00:00|1977.6|1976.6|1976.4|1975.4|1977.6|1976.6|1976.2|1975.2|3
1628507100000|2021-08-09 11:05:00|1976.5|1975.5|1977.9|1976.9|1977.9|1976.9|1976.4|1975.4|6
1628507400000|2021-08-09 11:10:00|1978.1|1977.1|1978|1977|1978.9|1977.9|1977.9|1976.9|0
1628507700000|2021-08-09 11:15:00|1977.9|1976.9|1977.9|1976.9|1980.7|1979.7|1977.9|1976.9|3
1628508000000|2021-08-09 11:20:00|1978|1977|1980.1|1979.1|1980.9|1979.9|1978|1977|3
1628508300000|2021-08-09 11:25:00|1980.2|1979.2|1980|1979|1980.5|1979.5|1980|1979|3
1628508600000|2021-08-09 11:30:00|1979.6|1978.6|1978.7|1977.7|1979.9|1978.9|1978.7|1977.7|3
1628508900000|2021-08-09 11:35:00|1978.9|1977.9|1978.5|1977.5|1979.4|1978.4|1978.5|1977.5|3
1628509200000|2021-08-09 11:40:00|1978.6|1977.6|1977.9|1976.9|1978.9|1977.9|1977.9|1976.9|3
1628509500000|2021-08-09 11:45:00|1978|1977|1977.6|1976.6|1978|1977|1977.6|1976.6|3
1628509800000|2021-08-09 11:50:00|1977.2|1976.2|1976.9|1975.9|1977.6|1976.6|1976.9|1975.9|3
1628510100000|2021-08-09 11:55:00|1978.4|1977.4|1977.9|1976.9|1978.6|1977.6|1977.9|1976.9|3
1628510400000|2021-08-09 12:00:00|1977.5|1976.5|1977.1|1976.1|1977.9|1976.9|1977.1|1976.1|3
1628510700000|2021-08-09 12:05:00|1976.7|1975.7|1979.4|1978.4|1979.5|1978.5|1976.7|1975.7|6
1628511000000|2021-08-09 12:10:00|1979.2|1978.2|1978.2|1977.2|1979.4|1978.4|1978.2|1977.2|0
1628511300000|2021-08-09 12:15:00|1977.9|1976.9|1976.4|1975.4|1977.9|1976.9|1976.4|1975.4|3
1628511600000|2021-08-09 12:20:00|1976|1975|1978.1|1977.1|1978.1|1977.1|1976|1975|6
1628511900000|2021-08-09 12:25:00|1978|1977|1976.7|1975.7|1978|1977|1976.7|1975.7|0
1628512200000|2021-08-09 12:30:00|1976.2|1975.2|1976.2|1975.2|1976.4|1975.4|1976.2|1975.2|3
1628512500000|2021-08-09 12:35:00|1976.4|1975.4|1977.9|1976.9|1978.7|1977.7|1976.2|1975.2|3
1628512800000|2021-08-09 12:40:00|1977.5|1976.5|1976.2|1975.2|1977.9|1976.9|1976.2|1975.2|3
1628513100000|2021-08-09 12:45:00|1975.6|1974.6|1975.6|1974.6|1976|1975|1975.6|1974.6|3
1628513400000|2021-08-09 12:50:00|1976|1975|1977.1|1976.1|1977.4|1976.4|1975.9|1974.9|6
1628513700000|2021-08-09 12:55:00|1977|1976|1976.5|1975.5|1977.6|1976.6|1976.5|1975.5|0
1628514000000|2021-08-09 13:00:00|1976.6|1975.6|1975.9|1974.9|1976.9|1975.9|1975.9|1974.9|3
1628514300000|2021-08-09 13:05:00|1975.4|1974.4|1974.6|1973.6|1975.4|1974.4|1974.6|1973.6|3
1628514600000|2021-08-09 13:10:00|1974.2|1973.2|1973.5|1972.5|1974.4|1973.4|1973.1|1972.1|4
1628514900000|2021-08-09 13:15:00|1973.1|1972.1|1972.1|1971.1|1973.1|1972.1|1972.1|1971.1|2
1628515200000|2021-08-09 13:20:00|1972.5|1971.5|1972.7|1971.7|1974.2|1973.2|1972.5|1971.5|6
1628515500000|2021-08-09 13:25:00|1972.6|1971.6|1972.5|1971.5|1973.5|1972.5|1972.1|1971.1|0
1628515800000|2021-08-09 13:30:00|1972.2|1971.2|1971.5|1970.5|1974.5|1973.5|1971.5|1970.5|6
1628516100000|2021-08-09 13:35:00|1972|1971|1970.5|1969.5|1973.4|1972.4|1970.5|1969.5|10
1628516400000|2021-08-09 13:40:00|1970.7|1969.7|1969.2|1968.2|1971|1970|1969.2|1968.2|3
1628516700000|2021-08-09 13:45:00|1968.8|1967.8|1968.4|1967.4|1969.5|1968.5|1968.4|1967.4|3
1628517000000|2021-08-09 13:50:00|1968.7|1967.7|1971|1970|1971.2|1970.2|1968|1967|6
1628517300000|2021-08-09 13:55:00|1971.2|1970.2|1970.2|1969.2|1971.5|1970.5|1970.2|1969.2|0
1628517600000|2021-08-09 14:00:00|1969.9|1968.9|1968.5|1967.5|1969.9|1968.9|1968|1967|3
1628517900000|2021-08-09 14:05:00|1968.8|1967.8|1971.8|1970.8|1971.8|1970.8|1968|1967|7
1628518200000|2021-08-09 14:10:00|1971.7|1970.7|1971.8|1970.8|1972.9|1971.9|1970.5|1969.5|3
1628518500000|2021-08-09 14:15:00|1971.9|1970.9|1973.5|1972.5|1974.4|1973.4|1971.9|1970.9|3
1628518800000|2021-08-09 14:20:00|1973.4|1972.4|1973.5|1972.5|1974.2|1973.2|1973.4|1972.4|3
1628519100000|2021-08-09 14:25:00|1973.7|1972.7|1975|1974|1976.3|1975.3|1973.7|1972.7|7
1628519400000|2021-08-09 14:30:00|1975.2|1974.2|1976.4|1975.4|1977.4|1976.4|1975|1974|3
1628519700000|2021-08-09 14:35:00|1976.5|1975.5|1977|1976|1978.7|1977.7|1976.4|1975.4|3
1628520000000|2021-08-09 14:40:00|1976.8|1975.8|1976.8|1975.8|1977.4|1976.4|1976.7|1975.7|3
1628520300000|2021-08-09 14:45:00|1977|1976|1977|1976|1978.4|1977.4|1977|1976|3
1628520600000|2021-08-09 14:50:00|1976.9|1975.9|1975.3|1974.3|1977|1976|1974.8|1973.8|6
1628579100000|2021-08-10 07:05:00|1985.8|1984.8|1984.7|1983.7|1987.9|1986.9|1984.7|1983.7|0
1628579400000|2021-08-10 07:10:00|1984.6|1983.6|1985.9|1984.9|1985.9|1984.9|1983.3|1982.3|0
1628579700000|2021-08-10 07:15:00|1986.4|1985.4|1983.7|1982.7|1987.2|1986.2|1982.9|1981.9|0
1628580000000|2021-08-10 07:20:00|1983.6|1982.6|1985.7|1984.7|1987.2|1986.2|1983.4|1982.4|0
1628580300000|2021-08-10 07:25:00|1985.8|1984.8|1988.2|1987.2|1988.2|1987.2|1985.3|1984.3|13
1628580600000|2021-08-10 07:30:00|1988.4|1987.4|1988.2|1987.2|1988.8|1987.8|1987.2|1986.2|0
1628580900000|2021-08-10 07:35:00|1988.1|1987.1|1985.7|1984.7|1989.6|1988.6|1985.6|1984.6|2
1628581200000|2021-08-10 07:40:00|1985.4|1984.4|1984.9|1983.9|1986.6|1985.6|1984.5|1983.5|1
1628581500000|2021-08-10 07:45:00|1985.1|1984.1|1985.4|1984.4|1986.4|1985.4|1984.9|1983.9|0
1628581800000|2021-08-10 07:50:00|1984.9|1983.9|1985.6|1984.6|1985.9|1984.9|1984.4|1983.4|0
1628582100000|2021-08-10 07:55:00|1985.5|1984.5|1984.8|1983.8|1985.5|1984.5|1983.4|1982.4|0
1628582400000|2021-08-10 08:00:00|1984.9|1983.9|1985.5|1984.5|1985.5|1984.5|1983.4|1982.4|0
1628582700000|2021-08-10 08:05:00|1985.6|1984.6|1987.4|1986.4|1987.8|1986.8|1985.4|1984.4|0
1628583000000|2021-08-10 08:10:00|1987.1|1986.1|1986.1|1985.1|1987.4|1986.4|1986.1|1985.1|0
1628583300000|2021-08-10 08:15:00|1986.3|1985.3|1988.5|1987.5|1988.6|1987.6|1986.3|1985.3|0
1628583600000|2021-08-10 08:20:00|1988.6|1987.6|1987.9|1986.9|1990.1|1989.1|1987.9|1986.9|0
1628583900000|2021-08-10 08:25:00|1988.1|1987.1|1987.8|1986.8|1988.9|1987.9|1987.1|1986.1|0
1628584200000|2021-08-10 08:30:00|1987.6|1986.6|1987.8|1986.8|1987.9|1986.9|1986.4|1985.4|0
1628584500000|2021-08-10 08:35:00|1987.9|1986.9|1987.9|1986.9|1988.6|1987.6|1987.1|1986.1|0
1628584800000|2021-08-10 08:40:00|1988.1|1987.1|1989.1|1988.1|1989.3|1988.3|1988.1|1987.1|0
1628585100000|2021-08-10 08:45:00|1988.6|1987.6|1988.5|1987.5|1989.4|1988.4|1987.8|1986.8|0
1628585400000|2021-08-10 08:50:00|1988.4|1987.4|1987.8|1986.8|1988.5|1987.5|1987.8|1986.8|0
1628585700000|2021-08-10 08:55:00|1988.1|1987.1|1988.5|1987.5|1988.9|1987.9|1987.1|1986.1|0
1628586000000|2021-08-10 09:00:00|1988.6|1987.6|1988.1|1987.1|1989.1|1988.1|1987.8|1986.8|0
1628586300000|2021-08-10 09:05:00|1987.9|1986.9|1987.8|1986.8|1989.6|1988.6|1987.8|1986.8|0
1628586600000|2021-08-10 09:10:00|1987.9|1986.9|1986.9|1985.9|1987.9|1986.9|1986.9|1985.9|0
1628586900000|2021-08-10 09:15:00|1986.4|1985.4|1985.5|1984.5|1987.4|1986.4|1985.1|1984.1|0
1628587200000|2021-08-10 09:20:00|1985.6|1984.6|1986.6|1985.6|1986.9|1985.9|1984.8|1983.8|0
1628587500000|2021-08-10 09:25:00|1986.9|1985.9|1988.1|1987.1|1988.1|1987.1|1986.9|1985.9|0
1628587800000|2021-08-10 09:30:00|1987.8|1986.8|1989.3|1988.3|1989.3|1988.3|1987.8|1986.8|0
1628588100000|2021-08-10 09:35:00|1989.1|1988.1|1989.6|1988.6|1990|1989|1988.4|1987.4|0
1628588400000|2021-08-10 09:40:00|1989.4|1988.4|1989.3|1988.3|1989.6|1988.6|1988.5|1987.5|0
1628588700000|2021-08-10 09:45:00|1989.1|1988.1|1991.5|1990.5|1991.9|1990.9|1989.1|1988.1|0
1628589000000|2021-08-10 09:50:00|1991.6|1990.6|1990.9|1989.9|1993|1992|1990.4|1989.4|10
1628589300000|2021-08-10 09:55:00|1990.8|1989.8|1991.1|1990.1|1991.9|1990.9|1990.3|1989.3|12
1628589600000|2021-08-10 10:00:00|1990.9|1989.9|1990|1989|1990.9|1989.9|1988.9|1987.9|14
1628589900000|2021-08-10 10:05:00|1989.9|1988.9|1990.4|1989.4|1990.8|1989.8|1989.3|1988.3|0
1628590200000|2021-08-10 10:10:00|1990.6|1989.6|1990.8|1989.8|1991.9|1990.9|1990.6|1989.6|0
1628590500000|2021-08-10 10:15:00|1990.9|1989.9|1992.1|1991.1|1992.1|1991.1|1990.8|1989.8|0
1628590800000|2021-08-10 10:20:00|1992.3|1991.3|1991.1|1990.1|1992.4|1991.4|1991.1|1990.1|0
1628591100000|2021-08-10 10:25:00|1990.9|1989.9|1990.4|1989.4|1991.1|1990.1|1989.4|1988.4|0
1628591400000|2021-08-10 10:30:00|1990.1|1989.1|1988.1|1987.1|1990.1|1989.1|1988.1|1987.1|0
1628591700000|2021-08-10 10:35:00|1987.9|1986.9|1988.4|1987.4|1988.9|1987.9|1987.6|1986.6|0
1628592000000|2021-08-10 10:40:00|1988.1|1987.1|1987.6|1986.6|1988.5|1987.5|1987.6|1986.6|0
1628592300000|2021-08-10 10:45:00|1987.8|1986.8|1988.1|1987.1|1988.9|1987.9|1987.8|1986.8|0
1628592600000|2021-08-10 10:50:00|1987.9|1986.9|1989.6|1988.6|1990|1989|1987.9|1986.9|0
1628592900000|2021-08-10 10:55:00|1989.4|1988.4|1989.4|1988.4|1990.1|1989.1|1989.3|1988.3|0
1628593200000|2021-08-10 11:00:00|1989.6|1988.6|1988.9|1987.9|1989.6|1988.6|1988.5|1987.5|0
1628593500000|2021-08-10 11:05:00|1989.1|1988.1|1989.3|1988.3|1989.4|1988.4|1988.9|1987.9|0
1628593800000|2021-08-10 11:10:00|1989.1|1988.1|1989.6|1988.6|1991.1|1990.1|1989.1|1988.1|0
1628594100000|2021-08-10 11:15:00|1989.9|1988.9|1989.6|1988.6|1990.4|1989.4|1989.4|1988.4|0
1628594400000|2021-08-10 11:20:00|1989.4|1988.4|1988.9|1987.9|1989.4|1988.4|1988.6|1987.6|0
1628594700000|2021-08-10 11:25:00|1988.6|1987.6|1988.5|1987.5|1989.3|1988.3|1988.1|1987.1|0
1628595000000|2021-08-10 11:30:00|1988.6|1987.6|1989.4|1988.4|1989.6|1988.6|1988.5|1987.5|0
1628595300000|2021-08-10 11:35:00|1989.3|1988.3|1987.8|1986.8|1989.3|1988.3|1987.5|1986.5|0
1628595600000|2021-08-10 11:40:00|1987.6|1986.6|1988.3|1987.3|1989.5|1988.5|1987.6|1986.6|0
1628595900000|2021-08-10 11:45:00|1988.5|1987.5|1987.6|1986.6|1988.7|1987.7|1987.2|1986.2|0
1628596200000|2021-08-10 11:50:00|1987.5|1986.5|1986.8|1985.8|1988|1987|1986.8|1985.8|0
1628596500000|2021-08-10 11:55:00|1986.7|1985.7|1985|1984|1987.3|1986.3|1985|1984|2
1628596800000|2021-08-10 12:00:00|1984.7|1983.7|1982.7|1981.7|1985|1984|1982.2|1981.2|0
1628597100000|2021-08-10 12:05:00|1983|1982|1983.5|1982.5|1983.7|1982.7|1982.7|1981.7|0
1628597400000|2021-08-10 12:10:00|1983.7|1982.7|1983.8|1982.8|1984.5|1983.5|1983.5|1982.5|0
1628597700000|2021-08-10 12:15:00|1984|1983|1984.6|1983.6|1984.7|1983.7|1984|1983|0
1628598000000|2021-08-10 12:20:00|1984.7|1983.7|1984.6|1983.6|1985.2|1984.2|1984|1983|0
1628598300000|2021-08-10 12:25:00|1984.7|1983.7|1985.2|1984.2|1985.7|1984.7|1984.6|1983.6|0
1628598600000|2021-08-10 12:30:00|1985.3|1984.3|1984.6|1983.6|1985.7|1984.7|1983.2|1982.2|1
1628598900000|2021-08-10 12:35:00|1984.7|1983.7|1985.7|1984.7|1987.2|1986.2|1984.6|1983.6|0
1628599200000|2021-08-10 12:40:00|1986|1985|1984.6|1983.6|1987.2|1986.2|1984.6|1983.6|1
1628599500000|2021-08-10 12:45:00|1984.7|1983.7|1984.6|1983.6|1985.2|1984.2|1984.6|1983.6|0
1628599800000|2021-08-10 12:50:00|1984.2|1983.2|1985.7|1984.7|1986|1985|1984.2|1983.2|0
1628600100000|2021-08-10 12:55:00|1985.5|1984.5|1985|1984|1985.7|1984.7|1985|1984|0
1628600400000|2021-08-10 13:00:00|1984.6|1983.6|1983.8|1982.8|1984.7|1983.7|1983.8|1982.8|0
1628600700000|2021-08-10 13:05:00|1983.7|1982.7|1983|1982|1983.7|1982.7|1982.7|1981.7|0
1628601000000|2021-08-10 13:10:00|1982.7|1981.7|1985.2|1984.2|1985.5|1984.5|1982.7|1981.7|0
1628601300000|2021-08-10 13:15:00|1985.3|1984.3|1987|1986|1987.2|1986.2|1985|1984|0
1628601600000|2021-08-10 13:20:00|1987.2|1986.2|1987.6|1986.6|1988.5|1987.5|1986.8|1985.8|0
1628601900000|2021-08-10 13:25:00|1987.7|1986.7|1986.8|1985.8|1988.2|1987.2|1986.8|1985.8|0
1628602200000|2021-08-10 13:30:00|1987|1986|1986.5|1985.5|1988|1987|1985.3|1984.3|0
1628602500000|2021-08-10 13:35:00|1986.7|1985.7|1984.5|1983.5|1988.7|1987.7|1983.8|1982.8|0
1628602800000|2021-08-10 13:40:00|1984.6|1983.6|1987.6|1986.6|1987.7|1986.7|1984.6|1983.6|0
1628603100000|2021-08-10 13:45:00|1987.5|1986.5|1986.5|1985.5|1987.7|1986.7|1985.3|1984.3|0
1628603400000|2021-08-10 13:50:00|1986.7|1985.7|1986.8|1985.8|1987.6|1986.6|1985.7|1984.7|0
1628603700000|2021-08-10 13:55:00|1987|1986|1988.3|1987.3|1988.5|1987.5|1987|1986|0
1628604000000|2021-08-10 14:00:00|1988.2|1987.2|1986.5|1985.5|1989|1988|1986.5|1985.5|0
1628604300000|2021-08-10 14:05:00|1986.6|1985.6|1984.2|1983.2|1987.2|1986.2|1983.5|1982.5|2
1628604600000|2021-08-10 14:10:00|1984.1|1983.1|1981.9|1980.9|1984.1|1983.1|1981.4|1980.4|0
1628604900000|2021-08-10 14:15:00|1982.1|1981.1|1981|1980|1982.1|1981.1|1978.6|1977.6|0
1628605200000|2021-08-10 14:20:00|1979.6|1978.6|1979.4|1978.4|1981.2|1980.2|1978.1|1977.1|6
1628605500000|2021-08-10 14:25:00|1979.6|1978.6|1979.6|1978.6|1981.1|1980.1|1979.4|1978.4|0
1628605800000|2021-08-10 14:30:00|1979.4|1978.4|1976.9|1975.9|1979.4|1978.4|1976.4|1975.4|0
1628606100000|2021-08-10 14:35:00|1976.6|1975.6|1976|1975|1976.6|1975.6|1973.6|1972.6|0
1628606400000|2021-08-10 14:40:00|1974.6|1973.6|1975.5|1974.5|1976.2|1975.2|1974.1|1973.1|0
1628606700000|2021-08-10 14:45:00|1974.4|1973.4|1975.9|1974.9|1976.4|1975.4|1974.1|1973.1|8
1628607000000|2021-08-10 14:50:00|1975.7|1974.7|1976.4|1975.4|1976.7|1975.7|1975.1|1974.1|0
1628666400000|2021-08-11 07:20:00|1974|1973|1972.4|1971.4|1974.4|1973.4|1971.6|1970.6|0
1628666700000|2021-08-11 07:25:00|1972.1|1971.1|1973.9|1972.9|1973.9|1972.9|1971.6|1970.6|0
1628667000000|2021-08-11 07:30:00|1973.6|1972.6|1974.4|1973.4|1975.4|1974.4|1972.1|1971.1|0
1628667300000|2021-08-11 07:35:00|1974.6|1973.6|1977.2|1976.2|1977.4|1976.4|1974.4|1973.4|0
1628667600000|2021-08-11 07:40:00|1977.1|1976.1|1978.9|1977.9|1979.1|1978.1|1975.9|1974.9|1
1628667900000|2021-08-11 07:45:00|1978.6|1977.6|1978.6|1977.6|1980.6|1979.6|1978.4|1977.4|0
1628668200000|2021-08-11 07:50:00|1978.4|1977.4|1979.4|1978.4|1980.1|1979.1|1976.9|1975.9|2
1628668500000|2021-08-11 07:55:00|1979.6|1978.6|1980.4|1979.4|1980.6|1979.6|1978.7|1977.7|8
1628668800000|2021-08-11 08:00:00|1980.6|1979.6|1979.2|1978.2|1980.6|1979.6|1978.5|1977.5|3
1628669100000|2021-08-11 08:05:00|1979.4|1978.4|1979.6|1978.6|1980.9|1979.9|1979|1978|8
1628669400000|2021-08-11 08:10:00|1979.4|1978.4|1980.5|1979.5|1980.6|1979.6|1978.7|1977.7|0
1628669700000|2021-08-11 08:15:00|1980.9|1979.9|1980.5|1979.5|1981.9|1980.9|1980.1|1979.1|0
1628670000000|2021-08-11 08:20:00|1981.6|1980.6|1979|1978|1982|1981|1978.9|1977.9|0
1628670300000|2021-08-11 08:25:00|1979.1|1978.1|1979.7|1978.7|1980.4|1979.4|1978.6|1977.6|0
1628670600000|2021-08-11 08:30:00|1979.6|1978.6|1978.7|1977.7|1979.6|1978.6|1978.7|1977.7|0
1628670900000|2021-08-11 08:35:00|1978.9|1977.9|1980.1|1979.1|1980.1|1979.1|1976.7|1975.7|5
1628671200000|2021-08-11 08:40:00|1980.4|1979.4|1980.4|1979.4|1981.7|1980.7|1980|1979|1
1628671500000|2021-08-11 08:45:00|1980.6|1979.6|1981.4|1980.4|1981.6|1980.6|1980.1|1979.1|0
1628671800000|2021-08-11 08:50:00|1980.2|1979.2|1980.6|1979.6|1981.4|1980.4|1979.9|1978.9|0
1628672100000|2021-08-11 08:55:00|1980.9|1979.9|1979.6|1978.6|1980.9|1979.9|1979.5|1978.5|0
1628672400000|2021-08-11 09:00:00|1979.7|1978.7|1978.1|1977.1|1979.7|1978.7|1977.4|1976.4|10
1628672700000|2021-08-11 09:05:00|1978|1977|1978.1|1977.1|1978.1|1977.1|1977.2|1976.2|0
1628673000000|2021-08-11 09:10:00|1978.2|1977.2|1978.1|1977.1|1978.9|1977.9|1977.9|1976.9|0
1628673300000|2021-08-11 09:15:00|1978|1977|1977.5|1976.5|1978.2|1977.2|1977.2|1976.2|0
1628673600000|2021-08-11 09:20:00|1977.6|1976.6|1977.4|1976.4|1977.6|1976.6|1977.2|1976.2|0
1628673900000|2021-08-11 09:25:00|1977.2|1976.2|1976.1|1975.1|1977.4|1976.4|1975.5|1974.5|10
1628674200000|2021-08-11 09:30:00|1975.6|1974.6|1975.7|1974.7|1976.9|1975.9|1974.4|1973.4|0
1628674500000|2021-08-11 09:35:00|1975.6|1974.6|1974.7|1973.7|1976.1|1975.1|1974.7|1973.7|0
1628674800000|2021-08-11 09:40:00|1974.9|1973.9|1973.4|1972.4|1975.2|1974.2|1973.1|1972.1|12
1628675100000|2021-08-11 09:45:00|1973.6|1972.6|1974.9|1973.9|1975.4|1974.4|1973.4|1972.4|0
1628675400000|2021-08-11 09:50:00|1974.6|1973.6|1975.6|1974.6|1976.1|1975.1|1974.6|1973.6|0
1628675700000|2021-08-11 09:55:00|1975.4|1974.4|1974.1|1973.1|1975.4|1974.4|1974.1|1973.1|0
1628676000000|2021-08-11 10:00:00|1974.2|1973.2|1974.1|1973.1|1974.4|1973.4|1973.6|1972.6|0
1628676300000|2021-08-11 10:05:00|1974.2|1973.2|1971.1|1970.1|1974.2|1973.2|1970.4|1969.4|10
1628676600000|2021-08-11 10:10:00|1970.9|1969.9|1971.6|1970.6|1972.4|1971.4|1970.4|1969.4|0
1628676900000|2021-08-11 10:15:00|1971.7|1970.7|1973.4|1972.4|1974.6|1973.6|1971.7|1970.7|0
1628677200000|2021-08-11 10:20:00|1973.6|1972.6|1974.6|1973.6|1974.9|1973.9|1973.4|1972.4|0
1628677500000|2021-08-11 10:25:00|1974.9|1973.9|1977.1|1976.1|1977.6|1976.6|1974.6|1973.6|0
1628677800000|2021-08-11 10:30:00|1977.4|1976.4|1977.6|1976.6|1978.1|1977.1|1976.4|1975.4|1
1628678100000|2021-08-11 10:35:00|1977.7|1976.7|1976.9|1975.9|1978.4|1977.4|1976.9|1975.9|0
1628678400000|2021-08-11 10:40:00|1977.1|1976.1|1976.1|1975.1|1977.1|1976.1|1975.6|1974.6|0
1628678700000|2021-08-11 10:45:00|1975.9|1974.9|1976.4|1975.4|1977.6|1976.6|1975.6|1974.6|3
1628679000000|2021-08-11 10:50:00|1976.6|1975.6|1977.9|1976.9|1977.9|1976.9|1976.4|1975.4|0
1628679300000|2021-08-11 10:55:00|1978.1|1977.1|1979.6|1978.6|1979.9|1978.9|1978.1|1977.1|0
1628679600000|2021-08-11 11:00:00|1979.9|1978.9|1979.6|1978.6|1979.9|1978.9|1978.6|1977.6|0
1628679900000|2021-08-11 11:05:00|1979.9|1978.9|1978.4|1977.4|1979.9|1978.9|1977.1|1976.1|0
1628680200000|2021-08-11 11:10:00|1978.6|1977.6|1979.9|1978.9|1980.1|1979.1|1978.6|1977.6|0
1628680500000|2021-08-11 11:15:00|1979.6|1978.6|1978.6|1977.6|1979.6|1978.6|1978.4|1977.4|0
1628680800000|2021-08-11 11:20:00|1978.4|1977.4|1979.1|1978.1|1979.9|1978.9|1978.4|1977.4|0
1628681100000|2021-08-11 11:25:00|1979.4|1978.4|1979.1|1978.1|1979.4|1978.4|1978.4|1977.4|0
1628681400000|2021-08-11 11:30:00|1979.4|1978.4|1977.6|1976.6|1979.4|1978.4|1977.6|1976.6|0
1628681700000|2021-08-11 11:35:00|1977.4|1976.4|1976.4|1975.4|1977.6|1976.6|1976.4|1975.4|0
1628682000000|2021-08-11 11:40:00|1976.1|1975.1|1976.4|1975.4|1976.4|1975.4|1975.1|1974.1|0
1628682300000|2021-08-11 11:45:00|1976.1|1975.1|1975.1|1974.1|1976.4|1975.4|1974.9|1973.9|0
1628682600000|2021-08-11 11:50:00|1974.9|1973.9|1975.4|1974.4|1975.6|1974.6|1974.4|1973.4|0
1628682900000|2021-08-11 11:55:00|1975.1|1974.1|1974.9|1973.9|1975.6|1974.6|1974.6|1973.6|0
1628683200000|2021-08-11 12:00:00|1975.1|1974.1|1974.9|1973.9|1975.4|1974.4|1974.1|1973.1|0
1628683500000|2021-08-11 12:05:00|1974.6|1973.6|1974.4|1973.4|1975.6|1974.6|1974.4|1973.4|0
1628683800000|2021-08-11 12:10:00|1974.1|1973.1|1974.9|1973.9|1975.4|1974.4|1974.1|1973.1|0
1628684100000|2021-08-11 12:15:00|1974.6|1973.6|1974.1|1973.1|1974.9|1973.9|1974.1|1973.1|0
1628684400000|2021-08-11 12:20:00|1974.4|1973.4|1973.9|1972.9|1974.6|1973.6|1973.4|1972.4|0
1628684700000|2021-08-11 12:25:00|1973.6|1972.6|1973.6|1972.6|1973.9|1972.9|1973.1|1972.1|0
1628685000000|2021-08-11 12:30:00|1974.1|1973.1|1973.1|1972.1|1974.1|1973.1|1972.6|1971.6|0
1628685300000|2021-08-11 12:35:00|1973.4|1972.4|1973.1|1972.1|1974.9|1973.9|1973.1|1972.1|0
1628685600000|2021-08-11 12:40:00|1973.4|1972.4|1976.1|1975.1|1976.6|1975.6|1973.4|1972.4|0
1628685900000|2021-08-11 12:45:00|1976.4|1975.4|1976.9|1975.9|1977.1|1976.1|1975.4|1974.4|0
1628686200000|2021-08-11 12:50:00|1976.6|1975.6|1976.9|1975.9|1976.9|1975.9|1975.9|1974.9|0
1628686500000|2021-08-11 12:55:00|1976.4|1975.4|1975.1|1974.1|1976.9|1975.9|1974.9|1973.9|0
1628686800000|2021-08-11 13:00:00|1975.4|1974.4|1976.1|1975.1|1976.1|1975.1|1975.1|1974.1|0
1628687100000|2021-08-11 13:05:00|1976.4|1975.4|1975.6|1974.6|1976.4|1975.4|1975.4|1974.4|0
1628687400000|2021-08-11 13:10:00|1975.9|1974.9|1978.1|1977.1|1978.6|1977.6|1975.4|1974.4|0
1628687700000|2021-08-11 13:15:00|1977.9|1976.9|1976.4|1975.4|1977.9|1976.9|1975.4|1974.4|0
1628688000000|2021-08-11 13:20:00|1976.1|1975.1|1977.6|1976.6|1977.6|1976.6|1976.1|1975.1|0
1628688300000|2021-08-11 13:25:00|1977.4|1976.4|1977.1|1976.1|1977.6|1976.6|1976.4|1975.4|0
1628688600000|2021-08-11 13:30:00|1977.4|1976.4|1979.1|1978.1|1979.1|1978.1|1975.9|1974.9|0
1628688900000|2021-08-11 13:35:00|1978.9|1977.9|1976.4|1975.4|1978.9|1977.9|1975.4|1974.4|0
1628689200000|2021-08-11 13:40:00|1976.1|1975.1|1974.9|1973.9|1976.9|1975.9|1974.9|1973.9|0
1628689500000|2021-08-11 13:45:00|1974.6|1973.6|1974.6|1973.6|1975|1974|1973.4|1972.4|8
1628689800000|2021-08-11 13:50:00|1974.9|1973.9|1975.4|1974.4|1977.1|1976.1|1974.9|1973.9|0
1628690100000|2021-08-11 13:55:00|1975.6|1974.6|1975.4|1974.4|1976.9|1975.9|1974.9|1973.9|0
1628690400000|2021-08-11 14:00:00|1975.6|1974.6|1976.1|1975.1|1976.6|1975.6|1974.9|1973.9|0
1628690700000|2021-08-11 14:05:00|1976.4|1975.4|1975.9|1974.9|1977.4|1976.4|1975.6|1974.6|0
1628691000000|2021-08-11 14:10:00|1976.1|1975.1|1972.4|1971.4|1977.1|1976.1|1971.6|1970.6|0
1628691300000|2021-08-11 14:15:00|1972.1|1971.1|1970.4|1969.4|1972.9|1971.9|1970.1|1969.1|0
1628691600000|2021-08-11 14:20:00|1970.6|1969.6|1971.6|1970.6|1971.9|1970.9|1970.4|1969.4|0
1628691900000|2021-08-11 14:25:00|1971.1|1970.1|1971.1|1970.1|1971.4|1970.4|1969.9|1968.9|0
1628692200000|2021-08-11 14:30:00|1971.4|1970.4|1971.6|1970.6|1971.9|1970.9|1969.6|1968.6|0
1628692500000|2021-08-11 14:35:00|1971.4|1970.4|1971.4|1970.4|1972.4|1971.4|1970.9|1969.9|0
1628692800000|2021-08-11 14:40:00|1971.1|1970.1|1970.9|1969.9|1971.6|1970.6|1970.4|1969.4|0
1628693100000|2021-08-11 14:45:00|1970.6|1969.6|1969.6|1968.6|1970.9|1969.9|1968.9|1967.9|0
1628693400000|2021-08-11 14:50:00|1969.9|1968.9|1968|1967|1970.1|1969.1|1967|1966|13
1628753700000|2021-08-12 07:35:00|1965.2|1964.2|1967.9|1966.9|1967.9|1966.9|1964.4|1963.4|0
1628754000000|2021-08-12 07:40:00|1968.1|1967.1|1971.9|1970.9|1971.9|1970.9|1966.9|1965.9|0
1628754300000|2021-08-12 07:45:00|1971.6|1970.6|1969.6|1968.6|1971.6|1970.6|1968.6|1967.6|0
1628754600000|2021-08-12 07:50:00|1969.9|1968.9|1969|1968|1969.9|1968.9|1967|1966|0
1628754900000|2021-08-12 07:55:00|1968.7|1967.7|1969|1968|1970.2|1969.2|1968|1967|0
1628755200000|2021-08-12 08:00:00|1969.2|1968.2|1966|1965|1969.8|1968.8|1965.7|1964.7|2
1628755500000|2021-08-12 08:05:00|1965.7|1964.7|1965.5|1964.5|1966.5|1965.5|1963.5|1962.5|0
1628755800000|2021-08-12 08:10:00|1965.7|1964.7|1965.2|1964.2|1966.7|1965.7|1965|1964|0
1628756100000|2021-08-12 08:15:00|1965.5|1964.5|1964.5|1963.5|1965.5|1964.5|1963.3|1962.3|1
1628756400000|2021-08-12 08:20:00|1964.7|1963.7|1965|1964|1965|1964|1963.5|1962.5|0
1628756700000|2021-08-12 08:25:00|1964.7|1963.7|1968|1967|1968.7|1967.7|1964.5|1963.5|0
1628757000000|2021-08-12 08:30:00|1968.2|1967.2|1969|1968|1969.5|1968.5|1968.2|1967.2|0
1628757300000|2021-08-12 08:35:00|1968.7|1967.7|1966.5|1965.5|1969.5|1968.5|1965.7|1964.7|0
1628757600000|2021-08-12 08:40:00|1966.2|1965.2|1967|1966|1967.2|1966.2|1966|1965|0
1628757900000|2021-08-12 08:45:00|1966.7|1965.7|1967.2|1966.2|1967.5|1966.5|1966.5|1965.5|0
1628758200000|2021-08-12 08:50:00|1967|1966|1966.5|1965.5|1967.5|1966.5|1965.7|1964.7|0
1628758500000|2021-08-12 08:55:00|1966.7|1965.7|1967.5|1966.5|1968.2|1967.2|1966.7|1965.7|0
1628758800000|2021-08-12 09:00:00|1967.2|1966.2|1966.5|1965.5|1968|1967|1966.5|1965.5|0
1628759100000|2021-08-12 09:05:00|1966.7|1965.7|1966|1965|1967|1966|1965.7|1964.7|0
1628759400000|2021-08-12 09:10:00|1965.7|1964.7|1963.7|1962.7|1966|1965|1963.5|1962.5|0
1628759700000|2021-08-12 09:15:00|1963.5|1962.5|1965.5|1964.5|1965.7|1964.7|1963.5|1962.5|0
1628760000000|2021-08-12 09:20:00|1965.7|1964.7|1966.7|1965.7|1966.7|1965.7|1965|1964|0
1628760300000|2021-08-12 09:25:00|1967|1966|1965.5|1964.5|1967|1966|1965|1964|0
1628760600000|2021-08-12 09:30:00|1965.7|1964.7|1965|1964|1966|1965|1965|1964|0
1628760900000|2021-08-12 09:35:00|1965.2|1964.2|1965|1964|1965.2|1964.2|1964.5|1963.5|0
1628761200000|2021-08-12 09:40:00|1964.7|1963.7|1964.2|1963.2|1965|1964|1962.7|1961.7|0
1628761500000|2021-08-12 09:45:00|1964|1963|1963.7|1962.7|1964|1963|1963.2|1962.2|0
1628761800000|2021-08-12 09:50:00|1964|1963|1966.2|1965.2|1966.8|1965.8|1963.7|1962.7|11
1628762100000|2021-08-12 09:55:00|1966.7|1965.7|1968.3|1967.3|1968.3|1967.3|1966.5|1965.5|0
1628762400000|2021-08-12 10:00:00|1968.5|1967.5|1968.7|1967.7|1969|1968|1968.3|1967.3|0
1628762700000|2021-08-12 10:05:00|1968.5|1967.5|1968.3|1967.3|1968.5|1967.5|1967.5|1966.5|0
1628763000000|2021-08-12 10:10:00|1968.5|1967.5|1968.3|1967.3|1969|1968|1967.7|1966.7|0
1628763300000|2021-08-12 10:15:00|1968.2|1967.2|1967.7|1966.7|1968.3|1967.3|1967.6|1966.6|0
1628763600000|2021-08-12 10:20:00|1967.6|1966.6|1966.7|1965.7|1968.3|1967.3|1966.1|1965.1|0
1628763900000|2021-08-12 10:25:00|1966.8|1965.8|1966.7|1965.7|1967.5|1966.5|1966.7|1965.7|0
1628764200000|2021-08-12 10:30:00|1966.8|1965.8|1969|1968|1969.7|1968.7|1966.8|1965.8|0
1628764500000|2021-08-12 10:35:00|1969.1|1968.1|1966.8|1965.8|1969.1|1968.1|1966.7|1965.7|0
1628764800000|2021-08-12 10:40:00|1966.7|1965.7|1966.5|1965.5|1966.8|1965.8|1966|1965|0
1628765100000|2021-08-12 10:45:00|1966.7|1965.7|1966.7|1965.7|1966.7|1965.7|1966|1965|0
1628765400000|2021-08-12 10:50:00|1966.8|1965.8|1966|1965|1966.8|1965.8|1966|1965|0
1628765700000|2021-08-12 10:55:00|1966.1|1965.1|1965.7|1964.7|1966.8|1965.8|1965.3|1964.3|0
1628766000000|2021-08-12 11:00:00|1965.5|1964.5|1965.2|1964.2|1966.6|1965.6|1965|1964|0
1628766300000|2021-08-12 11:05:00|1965.1|1964.1|1963.1|1962.1|1965.3|1964.3|1963.1|1962.1|5
1628766600000|2021-08-12 11:10:00|1963.2|1962.2|1964.5|1963.5|1964.5|1963.5|1963.1|1962.1|0
1628766900000|2021-08-12 11:15:00|1964.2|1963.2|1963.5|1962.5|1964.5|1963.5|1963.2|1962.2|0
1628767200000|2021-08-12 11:20:00|1963.2|1962.2|1962.3|1961.3|1963.7|1962.7|1962.2|1961.2|0
1628767500000|2021-08-12 11:25:00|1962.2|1961.2|1961.2|1960.2|1962.2|1961.2|1961|1960|0
1628767800000|2021-08-12 11:30:00|1961.5|1960.5|1960|1959|1961.5|1960.5|1960|1959|0
1628768100000|2021-08-12 11:35:00|1960.1|1959.1|1960.7|1959.7|1960.7|1959.7|1960|1959|0
1628768400000|2021-08-12 11:40:00|1960.6|1959.6|1961.3|1960.3|1961.4|1960.4|1960.6|1959.6|0
1628768700000|2021-08-12 11:45:00|1961.1|1960.1|1960.9|1959.9|1961.5|1960.5|1960|1959|0
1628769000000|2021-08-12 11:50:00|1960.8|1959.8|1960|1959|1960.8|1959.8|1959.3|1958.3|0
1628769300000|2021-08-12 11:55:00|1959.9|1958.9|1960.6|1959.6|1961.5|1960.5|1959.9|1958.9|3
1628769600000|2021-08-12 12:00:00|1960.8|1959.8|1959.6|1958.6|1960.8|1959.8|1959.6|1958.6|0
1628769900000|2021-08-12 12:05:00|1959.5|1958.5|1960.8|1959.8|1960.8|1959.8|1959.4|1958.4|0
1628770200000|2021-08-12 12:10:00|1960.6|1959.6|1959.9|1958.9|1960.6|1959.6|1959.5|1958.5|0
1628770500000|2021-08-12 12:15:00|1960|1959|1958.5|1957.5|1960.6|1959.6|1958.5|1957.5|2
1628770800000|2021-08-12 12:20:00|1958.9|1957.9|1959.9|1958.9|1959.9|1958.9|1958.5|1957.5|0
1628771100000|2021-08-12 12:25:00|1960|1959|1960|1959|1960.6|1959.6|1959.9|1958.9|0
1628771400000|2021-08-12 12:30:00|1959.9|1958.9|1959.3|1958.3|1960.1|1959.1|1958.6|1957.6|0
1628771700000|2021-08-12 12:35:00|1959.1|1958.1|1959.8|1958.8|1959.8|1958.8|1958|1957|0
1628772000000|2021-08-12 12:40:00|1960|1959|1959.3|1958.3|1960|1959|1957.9|1956.9|1
1628772300000|2021-08-12 12:45:00|1959.6|1958.6|1959.1|1958.1|1959.9|1958.9|1958.6|1957.6|0
1628772600000|2021-08-12 12:50:00|1959|1958|1957.6|1956.6|1959.1|1958.1|1957.6|1956.6|0
1628772900000|2021-08-12 12:55:00|1957.9|1956.9|1958.6|1957.6|1958.6|1957.6|1957.6|1956.6|0
1628773200000|2021-08-12 13:00:00|1958.4|1957.4|1958.6|1957.6|1959.4|1958.4|1957.6|1956.6|0
1628773500000|2021-08-12 13:05:00|1958.9|1957.9|1960.6|1959.6|1961.1|1960.1|1958.6|1957.6|0
1628773800000|2021-08-12 13:10:00|1960.9|1959.9|1961.9|1960.9|1962.1|1961.1|1960.6|1959.6|0
1628774100000|2021-08-12 13:15:00|1961.6|1960.6|1961.6|1960.6|1963.1|1962.1|1961.4|1960.4|0
1628774400000|2021-08-12 13:20:00|1961.9|1960.9|1963.4|1962.4|1963.4|1962.4|1961.6|1960.6|0
1628774700000|2021-08-12 13:25:00|1963.6|1962.6|1960.3|1959.3|1963.6|1962.6|1960.1|1959.1|0
1628775000000|2021-08-12 13:30:00|1960.4|1959.4|1960|1959|1960.6|1959.6|1959.3|1958.3|0
1628775300000|2021-08-12 13:35:00|1959.9|1958.9|1956.6|1955.6|1959.9|1958.9|1956.4|1955.4|10
1628775600000|2021-08-12 13:40:00|1958|1957|1957.4|1956.4|1958.6|1957.6|1955.9|1954.9|0
1628775900000|2021-08-12 13:45:00|1957.5|1956.5|1958.4|1957.4|1958.8|1957.8|1957.5|1956.5|0
1628776200000|2021-08-12 13:50:00|1958.5|1957.5|1958.3|1957.3|1959.3|1958.3|1958.1|1957.1|0
1628776500000|2021-08-12 13:55:00|1958.1|1957.1|1957.5|1956.5|1959.4|1958.4|1957.4|1956.4|0
1628776800000|2021-08-12 14:00:00|1957.4|1956.4|1957.6|1956.6|1958.6|1957.6|1956.5|1955.5|0
1628777100000|2021-08-12 14:05:00|1957.5|1956.5|1959.9|1958.9|1960|1959|1957.5|1956.5|0
1628777400000|2021-08-12 14:10:00|1959.8|1958.8|1960.3|1959.3|1961|1960|1959.5|1958.5|0
1628777700000|2021-08-12 14:15:00|1960.2|1959.2|1960.5|1959.5|1961.8|1960.8|1959|1958|0
1628778000000|2021-08-12 14:20:00|1960.7|1959.7|1960.3|1959.3|1961.3|1960.3|1959.9|1958.9|0
1628778300000|2021-08-12 14:25:00|1960.2|1959.2|1961.3|1960.3|1961.3|1960.3|1959.7|1958.7|0
1628778600000|2021-08-12 14:30:00|1961.2|1960.2|1961.9|1960.9|1962|1961|1960.3|1959.3|0
1628778900000|2021-08-12 14:35:00|1962|1961|1961.3|1960.3|1962|1961|1960.4|1959.4|0
1628779200000|2021-08-12 14:40:00|1961.4|1960.4|1961.2|1960.2|1962|1961|1960.5|1959.5|0
1628779500000|2021-08-12 14:45:00|1961|1960|1959.8|1958.8|1961.2|1960.2|1959.7|1958.7|0
1628779800000|2021-08-12 14:50:00|1959.9|1958.9|1962.3|1961.3|1962.5|1961.5|1959.2|1958.2|6
1628838600000|2021-08-13 07:10:00|1975.2|1974.2|1974.8|1973.8|1975.2|1974.2|1973.5|1972.5|0
1628838900000|2021-08-13 07:15:00|1975|1974|1977.5|1976.5|1977.8|1976.8|1973|1972|0
1628839200000|2021-08-13 07:20:00|1977.8|1976.8|1976.3|1975.3|1978.8|1977.8|1976.3|1975.3|0
1628839500000|2021-08-13 07:25:00|1976|1975|1977.8|1976.8|1978.3|1977.3|1974.5|1973.5|0
1628839800000|2021-08-13 07:30:00|1977.5|1976.5|1976.3|1975.3|1979|1978|1976.3|1975.3|0
1628840100000|2021-08-13 07:35:00|1976.5|1975.5|1979|1978|1979|1978|1976.3|1975.3|0
1628840400000|2021-08-13 07:40:00|1978.5|1977.5|1981|1980|1981|1980|1978.5|1977.5|0
1628840700000|2021-08-13 07:45:00|1980.7|1979.7|1981.7|1980.7|1982.5|1981.5|1980.7|1979.7|0
1628841000000|2021-08-13 07:50:00|1981.2|1980.2|1981.7|1980.7|1982.5|1981.5|1981|1980|0
1628841300000|2021-08-13 07:55:00|1981.2|1980.2|1980.5|1979.5|1982|1981|1979.7|1978.7|0
1628841600000|2021-08-13 08:00:00|1980.7|1979.7|1982|1981|1982.2|1981.2|1980.5|1979.5|0
1628841900000|2021-08-13 08:05:00|1981.7|1980.7|1982.5|1981.5|1982.5|1981.5|1980.5|1979.5|0
1628842200000|2021-08-13 08:10:00|1982.2|1981.2|1982|1981|1982.2|1981.2|1980.3|1979.3|2
1628842500000|2021-08-13 08:15:00|1981.7|1980.7|1985.2|1984.2|1985.5|1984.5|1981.7|1980.7|0
1628842800000|2021-08-13 08:20:00|1985|1984|1983.5|1982.5|1985|1984|1982.7|1981.7|0
1628843100000|2021-08-13 08:25:00|1983.2|1982.2|1981.7|1980.7|1983.5|1982.5|1981.7|1980.7|0
1628843400000|2021-08-13 08:30:00|1981.5|1980.5|1982|1981|1982|1981|1980.5|1979.5|0
1628843700000|2021-08-13 08:35:00|1982.2|1981.2|1982.5|1981.5|1983|1982|1980.6|1979.6|3
1628844000000|2021-08-13 08:40:00|1982.2|1981.2|1982.7|1981.7|1982.7|1981.7|1981.5|1980.5|0
1628844300000|2021-08-13 08:45:00|1982.5|1981.5|1984|1983|1984|1983|1980.3|1979.3|1
1628844600000|2021-08-13 08:50:00|1983.7|1982.7|1984.5|1983.5|1984.7|1983.7|1983.2|1982.2|0
1628844900000|2021-08-13 08:55:00|1984.2|1983.2|1984.5|1983.5|1984.7|1983.7|1983.7|1982.7|0
1628845200000|2021-08-13 09:00:00|1984.7|1983.7|1984|1983|1984.7|1983.7|1983.7|1982.7|0
1628845500000|2021-08-13 09:05:00|1984.2|1983.2|1983.7|1982.7|1984.5|1983.5|1983.2|1982.2|0
1628845800000|2021-08-13 09:10:00|1984|1983|1983.7|1982.7|1984.7|1983.7|1983.7|1982.7|0
1628846100000|2021-08-13 09:15:00|1983.5|1982.5|1985.2|1984.2|1985.5|1984.5|1983|1982|0
1628846400000|2021-08-13 09:20:00|1985|1984|1984.2|1983.2|1986.5|1985.5|1984.2|1983.2|0
1628846700000|2021-08-13 09:25:00|1984|1983|1984|1983|1984.7|1983.7|1984|1983|0
1628847000000|2021-08-13 09:30:00|1984.2|1983.2|1982.5|1981.5|1984.5|1983.5|1982.2|1981.2|0
1628847300000|2021-08-13 09:35:00|1982.2|1981.2|1979.5|1978.5|1982.5|1981.5|1979.5|1978.5|0
1628847600000|2021-08-13 09:40:00|1979.2|1978.2|1977.5|1976.5|1979.5|1978.5|1977.5|1976.5|0
1628847900000|2021-08-13 09:45:00|1977.7|1976.7|1979|1978|1979|1978|1977.5|1976.5|0
1628848200000|2021-08-13 09:50:00|1978.7|1977.7|1978|1977|1979.2|1978.2|1978|1977|0
1628848500000|2021-08-13 09:55:00|1978.2|1977.2|1978.5|1977.5|1978.5|1977.5|1977.5|1976.5|0
1628848800000|2021-08-13 10:00:00|1978.2|1977.2|1980.5|1979.5|1980.5|1979.5|1978|1977|0
1628849100000|2021-08-13 10:05:00|1980.7|1979.7|1980.7|1979.7|1980.8|1979.8|1979.7|1978.7|0
1628849400000|2021-08-13 10:10:00|1980.8|1979.8|1982|1981|1982|1981|1980.5|1979.5|0
1628849700000|2021-08-13 10:15:00|1981.7|1980.7|1982.2|1981.2|1982.5|1981.5|1981.5|1980.5|0
1628850000000|2021-08-13 10:20:00|1982|1981|1981.2|1980.2|1982.2|1981.2|1981.2|1980.2|0
1628850300000|2021-08-13 10:25:00|1981.5|1980.5|1979.7|1978.7|1981.5|1980.5|1979.7|1978.7|0
1628850600000|2021-08-13 10:30:00|1979.5|1978.5|1979.7|1978.7|1979.7|1978.7|1979|1978|0
1628850900000|2021-08-13 10:35:00|1980|1979|1980.7|1979.7|1980.8|1979.8|1979.7|1978.7|0
1628851200000|2021-08-13 10:40:00|1980.5|1979.5|1980.5|1979.5|1980.7|1979.7|1980|1979|0
1628851500000|2021-08-13 10:45:00|1980.2|1979.2|1980|1979|1980.5|1979.5|1979.7|1978.7|0
1628851800000|2021-08-13 10:50:00|1980.2|1979.2|1979|1978|1980.2|1979.2|1979|1978|0
1628852100000|2021-08-13 10:55:00|1978.7|1977.7|1979.7|1978.7|1979.7|1978.7|1978.2|1977.2|0
1628852400000|2021-08-13 11:00:00|1980|1979|1979.5|1978.5|1980.2|1979.2|1979.5|1978.5|0
1628852700000|2021-08-13 11:05:00|1979.7|1978.7|1979|1978|1980|1979|1979|1978|0
1628853000000|2021-08-13 11:10:00|1978.7|1977.7|1977|1976|1979|1978|1977|1976|0
1628853300000|2021-08-13 11:15:00|1977.2|1976.2|1977|1976|1977.5|1976.5|1976.7|1975.7|0
1628853600000|2021-08-13 11:20:00|1976.7|1975.7|1976.3|1975.3|1976.7|1975.7|1975.5|1974.5|0
1628853900000|2021-08-13 11:25:00|1976.7|1975.7|1977.5|1976.5|1977.5|1976.5|1976.2|1975.2|1
1628854200000|2021-08-13 11:30:00|1977.7|1976.7|1977.7|1976.7|1977.7|1976.7|1977.5|1976.5|0
1628854500000|2021-08-13 11:35:00|1977.5|1976.5|1977.1|1976.1|1977.5|1976.5|1976.7|1975.7|0
1628854800000|2021-08-13 11:40:00|1977.2|1976.2|1977.5|1976.5|1977.7|1976.7|1977.2|1976.2|0
1628855100000|2021-08-13 11:45:00|1977.7|1976.7|1978|1977|1978.1|1977.1|1977.7|1976.7|0
1628855400000|2021-08-13 11:50:00|1977.8|1976.8|1977.5|1976.5|1978|1977|1977.3|1976.3|0
1628855700000|2021-08-13 11:55:00|1977.3|1976.3|1977|1976|1977.5|1976.5|1976.3|1975.3|0
1628856000000|2021-08-13 12:00:00|1976.8|1975.8|1975.3|1974.3|1977|1976|1975.3|1974.3|0
1628856300000|2021-08-13 12:05:00|1975.5|1974.5|1975.8|1974.8|1975.9|1974.9|1975|1974|0
1628856600000|2021-08-13 12:10:00|1975.5|1974.5|1975.5|1974.5|1975.9|1974.9|1974.8|1973.8|0
1628856900000|2021-08-13 12:15:00|1975.8|1974.8|1974.5|1973.5|1975.8|1974.8|1974.5|1973.5|0
1628857200000|2021-08-13 12:20:00|1974.8|1973.8|1975|1974|1975.5|1974.5|1974.8|1973.8|0
1628857500000|2021-08-13 12:25:00|1974.8|1973.8|1975.3|1974.3|1975.5|1974.5|1974.3|1973.3|0
1628857800000|2021-08-13 12:30:00|1975|1974|1975.1|1974.1|1975.1|1974.1|1974.5|1973.5|0
1628858100000|2021-08-13 12:35:00|1975|1974|1975.3|1974.3|1975.3|1974.3|1974.5|1973.5|0
1628858400000|2021-08-13 12:40:00|1975.5|1974.5|1975.5|1974.5|1975.8|1974.8|1975.3|1974.3|0
1628858700000|2021-08-13 12:45:00|1975.3|1974.3|1977.8|1976.8|1977.8|1976.8|1975.3|1974.3|0
1628859000000|2021-08-13 12:50:00|1977.5|1976.5|1977.3|1976.3|1977.8|1976.8|1976.8|1975.8|0
1628859300000|2021-08-13 12:55:00|1976.8|1975.8|1977.3|1976.3|1978|1977|1976.8|1975.8|0
1628859600000|2021-08-13 13:00:00|1977.4|1976.4|1977.4|1976.4|1977.8|1976.8|1977.3|1976.3|0
1628859900000|2021-08-13 13:05:00|1977.5|1976.5|1979|1978|1979.3|1978.3|1977.5|1976.5|0
1628860200000|2021-08-13 13:10:00|1979.3|1978.3|1979|1978|1979.8|1978.8|1979|1978|0
1628860500000|2021-08-13 13:15:00|1979.3|1978.3|1977.8|1976.8|1979.3|1978.3|1977.8|1976.8|0
1628860800000|2021-08-13 13:20:00|1977.5|1976.5|1977.3|1976.3|1977.5|1976.5|1976|1975|0
1628861100000|2021-08-13 13:25:00|1977.4|1976.4|1978|1977|1978.3|1977.3|1977.4|1976.4|0
1628861400000|2021-08-13 13:30:00|1978.1|1977.1|1977.4|1976.4|1979.5|1978.5|1977.3|1976.3|0
1628861700000|2021-08-13 13:35:00|1977.3|1976.3|1979.5|1978.5|1979.5|1978.5|1976.5|1975.5|0
1628862000000|2021-08-13 13:40:00|1979.6|1978.6|1979.3|1978.3|1980.3|1979.3|1978.8|1977.8|0
1628862300000|2021-08-13 13:45:00|1979.5|1978.5|1981.9|1980.9|1981.9|1980.9|1979.5|1978.5|0
1628862600000|2021-08-13 13:50:00|1981.8|1980.8|1981.3|1980.3|1981.8|1980.8|1980.3|1979.3|0
1628862900000|2021-08-13 13:55:00|1981.1|1980.1|1980.3|1979.3|1981.1|1980.1|1979|1978|0
1628863200000|2021-08-13 14:00:00|1980.4|1979.4|1982|1981|1982.3|1981.3|1979.5|1978.5|0
1628863500000|2021-08-13 14:05:00|1982.3|1981.3|1982.3|1981.3|1982.8|1981.8|1981.8|1980.8|0
1628863800000|2021-08-13 14:10:00|1982.2|1981.2|1981.7|1980.7|1982.2|1981.2|1980.7|1979.7|0
1628864100000|2021-08-13 14:15:00|1981.5|1980.5|1982.2|1981.2|1982.5|1981.5|1981.5|1980.5|0
1628864400000|2021-08-13 14:20:00|1982|1981|1982.5|1981.5|1982.6|1981.6|1981.7|1980.7|0
1628864700000|2021-08-13 14:25:00|1982.6|1981.6|1981.8|1980.8|1983|1982|1981.7|1980.7|0
1628865000000|2021-08-13 14:30:00|1982|1981|1982.5|1981.5|1983.2|1982.2|1982|1981|0
1628865300000|2021-08-13 14:35:00|1982.2|1981.2|1979|1978|1982.5|1981.5|1978.8|1977.8|7
1628865600000|2021-08-13 14:40:00|1978.8|1977.8|1980.1|1979.1|1980.1|1979.1|1978.3|1977.3|8
1628865900000|2021-08-13 14:45:00|1980|1979|1979.5|1978.5|1980|1979|1978.6|1977.6|0
1628866200000|2021-08-13 14:50:00|1979.3|1978.3|1980.7|1979.7|1982.6|1981.6|1979.2|1978.2|16
1629098700000|2021-08-16 07:25:00|1982.1|1981.1|1983|1982|1983.2|1982.2|1981.7|1980.7|25
1629099000000|2021-08-16 07:30:00|1982.7|1981.7|1984|1983|1985|1984|1982|1981|0
1629099300000|2021-08-16 07:35:00|1983.7|1982.7|1980.5|1979.5|1984|1983|1980|1979|0
1629099600000|2021-08-16 07:40:00|1980.8|1979.8|1979|1978|1980.8|1979.8|1978|1977|0
1629099900000|2021-08-16 07:45:00|1979.3|1978.3|1981.3|1980.3|1981.5|1980.5|1979|1978|0
1629100200000|2021-08-16 07:50:00|1981.5|1980.5|1979.5|1978.5|1981.5|1980.5|1979|1978|0
1629100500000|2021-08-16 07:55:00|1980|1979|1981.5|1980.5|1981.8|1980.8|1979.2|1978.2|0
1629100800000|2021-08-16 08:00:00|1981.8|1980.8|1980|1979|1981.8|1980.8|1979.5|1978.5|0
1629101100000|2021-08-16 08:05:00|1979.8|1978.8|1978.5|1977.5|1979.8|1978.8|1978.5|1977.5|0
1629101400000|2021-08-16 08:10:00|1978.3|1977.3|1977.4|1976.4|1979.7|1978.7|1977.3|1976.3|0
1629101700000|2021-08-16 08:15:00|1977.3|1976.3|1978.2|1977.2|1979|1978|1977.3|1976.3|0
1629102000000|2021-08-16 08:20:00|1978|1977|1977.4|1976.4|1979|1978|1977.4|1976.4|0
1629102300000|2021-08-16 08:25:00|1977.5|1976.5|1977.9|1976.9|1978.9|1977.9|1977.4|1976.4|0
1629102600000|2021-08-16 08:30:00|1978|1977|1979.5|1978.5|1979.5|1978.5|1977.4|1976.4|0
1629102900000|2021-08-16 08:35:00|1979.7|1978.7|1978.9|1977.9|1979.8|1978.8|1978.2|1977.2|0
1629103200000|2021-08-16 08:40:00|1978.8|1977.8|1979.4|1978.4|1979.7|1978.7|1977.5|1976.5|0
1629103500000|2021-08-16 08:45:00|1979.5|1978.5|1980.3|1979.3|1981.2|1980.2|1979|1978|0
1629103800000|2021-08-16 08:50:00|1980.2|1979.2|1978.8|1977.8|1980.3|1979.3|1978.7|1977.7|0
1629104100000|2021-08-16 08:55:00|1978.7|1977.7|1977.9|1976.9|1979.5|1978.5|1977.9|1976.9|0
1629104400000|2021-08-16 09:00:00|1978|1977|1978.7|1977.7|1978.8|1977.8|1977.9|1976.9|0
1629104700000|2021-08-16 09:05:00|1978.2|1977.2|1978.2|1977.2|1978.3|1977.3|1977.5|1976.5|0
1629105000000|2021-08-16 09:10:00|1978|1977|1976.7|1975.7|1978|1977|1976.5|1975.5|0
1629105300000|2021-08-16 09:15:00|1976.8|1975.8|1976.4|1975.4|1977.4|1976.4|1976.4|1975.4|0
1629105600000|2021-08-16 09:20:00|1976.5|1975.5|1976.7|1975.7|1977.4|1976.4|1976.5|1975.5|0
1629105900000|2021-08-16 09:25:00|1976.8|1975.8|1977.8|1976.8|1977.8|1976.8|1976.7|1975.7|0
1629106200000|2021-08-16 09:30:00|1977.5|1976.5|1976|1975|1978.2|1977.2|1975.7|1974.7|0
1629106500000|2021-08-16 09:35:00|1976.4|1975.4|1974.5|1973.5|1976.5|1975.5|1974.4|1973.4|0
1629106800000|2021-08-16 09:40:00|1974.4|1973.4|1976|1975|1976.3|1975.3|1973.9|1972.9|14
1629107100000|2021-08-16 09:45:00|1976.3|1975.3|1977.5|1976.5|1978|1977|1976|1975|0
1629107400000|2021-08-16 09:50:00|1977.3|1976.3|1977.8|1976.8|1978.3|1977.3|1977.3|1976.3|0
1629107700000|2021-08-16 09:55:00|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1976.8|1975.8|0
1629108000000|2021-08-16 10:00:00|1977.3|1976.3|1977.8|1976.8|1977.8|1976.8|1977.3|1976.3|0
1629108300000|2021-08-16 10:05:00|1978|1977|1979.3|1978.3|1979.5|1978.5|1977.5|1976.5|0
1629108600000|2021-08-16 10:10:00|1979|1978|1976.7|1975.7|1979.3|1978.3|1976.4|1975.4|0
1629108900000|2021-08-16 10:15:00|1976.4|1975.4|1975.5|1974.5|1976.7|1975.7|1975.3|1974.3|64
1629109200000|2021-08-16 10:20:00|1975.8|1974.8|1976.2|1975.2|1976.2|1975.2|1974|1973|1
1629109500000|2021-08-16 10:25:00|1976.3|1975.3|1978|1977|1978|1977|1975.5|1974.5|0
1629109800000|2021-08-16 10:30:00|1977.5|1976.5|1979|1978|1979|1978|1977.5|1976.5|0
1629110100000|2021-08-16 10:35:00|1979.3|1978.3|1980.3|1979.3|1980.5|1979.5|1979.3|1978.3|0
1629110400000|2021-08-16 10:40:00|1980|1979|1980.5|1979.5|1981|1980|1979.5|1978.5|0
1629110700000|2021-08-16 10:45:00|1980.8|1979.8|1981.3|1980.3|1981.8|1980.8|1980.8|1979.8|0
1629111000000|2021-08-16 10:50:00|1981|1980|1980.3|1979.3|1981.3|1980.3|1980.3|1979.3|0
1629111300000|2021-08-16 10:55:00|1980.5|1979.5|1981.3|1980.3|1981.5|1980.5|1980.3|1979.3|0
1629111600000|2021-08-16 11:00:00|1981.5|1980.5|1981|1980|1981.8|1980.8|1980.5|1979.5|0
1629111900000|2021-08-16 11:05:00|1980.8|1979.8|1979.5|1978.5|1981|1980|1979.5|1978.5|0
1629112200000|2021-08-16 11:10:00|1979.8|1978.8|1980|1979|1980|1979|1979.5|1978.5|0
1629112500000|2021-08-16 11:15:00|1980.3|1979.3|1980.3|1979.3|1981.5|1980.5|1980|1979|61
1629112800000|2021-08-16 11:20:00|1980|1979|1980.5|1979.5|1981|1980|1980|1979|0
1629113100000|2021-08-16 11:25:00|1980.3|1979.3|1980.3|1979.3|1981|1980|1980|1979|0
1629113400000|2021-08-16 11:30:00|1980.5|1979.5|1980.5|1979.5|1980.5|1979.5|1980|1979|0
1629113700000|2021-08-16 11:35:00|1980.3|1979.3|1980.5|1979.5|1981|1980|1980.3|1979.3|0
1629114000000|2021-08-16 11:40:00|1980.8|1979.8|1980.5|1979.5|1981.3|1980.3|1980.5|1979.5|0
1629114300000|2021-08-16 11:45:00|1980.8|1979.8|1981.3|1980.3|1981.3|1980.3|1980.5|1979.5|0
1629114600000|2021-08-16 11:50:00|1981|1980|1982|1981|1982.3|1981.3|1981|1980|0
1629114900000|2021-08-16 11:55:00|1981.8|1980.8|1981.3|1980.3|1982.5|1981.5|1981.3|1980.3|0
1629115200000|2021-08-16 12:00:00|1981|1980|1979.5|1978.5|1981.3|1980.3|1979|1978|0
1629115500000|2021-08-16 12:05:00|1979.8|1978.8|1979.8|1978.8|1979.8|1978.8|1979.5|1978.5|0
1629115800000|2021-08-16 12:10:00|1979.5|1978.5|1980.5|1979.5|1980.5|1979.5|1979.5|1978.5|0
1629116100000|2021-08-16 12:15:00|1980.8|1979.8|1981.3|1980.3|1981.5|1980.5|1980.8|1979.8|0
1629116400000|2021-08-16 12:20:00|1981.5|1980.5|1981|1980|1981.5|1980.5|1981|1980|0
1629116700000|2021-08-16 12:25:00|1980.8|1979.8|1981.5|1980.5|1981.5|1980.5|1980.8|1979.8|0
1629117000000|2021-08-16 12:30:00|1981.8|1980.8|1981.3|1980.3|1982.8|1981.8|1981.3|1980.3|0
1629117300000|2021-08-16 12:35:00|1981|1980|1982.5|1981.5|1982.5|1981.5|1981|1980|0
1629117600000|2021-08-16 12:40:00|1982.8|1981.8|1982.8|1981.8|1983.3|1982.3|1982.5|1981.5|0
1629117900000|2021-08-16 12:45:00|1982.5|1981.5|1983.3|1982.3|1984|1983|1982.5|1981.5|0
1629118200000|2021-08-16 12:50:00|1983.5|1982.5|1982.8|1981.8|1984|1983|1982.8|1981.8|0
1629118500000|2021-08-16 12:55:00|1983|1982|1983.3|1982.3|1984.8|1983.8|1983|1982|0
1629118800000|2021-08-16 13:00:00|1983.5|1982.5|1983|1982|1984|1983|1983|1982|0
1629119100000|2021-08-16 13:05:00|1982.8|1981.8|1983.5|1982.5|1983.5|1982.5|1982.8|1981.8|0
1629119400000|2021-08-16 13:10:00|1983.3|1982.3|1983.3|1982.3|1983.5|1982.5|1983|1982|0
1629119700000|2021-08-16 13:15:00|1983|1982|1982.7|1981.7|1983.5|1982.5|1982.5|1981.5|0
1629120000000|2021-08-16 13:20:00|1982.8|1981.8|1984.4|1983.4|1984.4|1983.4|1982.8|1981.8|0
1629120300000|2021-08-16 13:25:00|1984.5|1983.5|1984.2|1983.2|1985|1984|1984|1983|0
1629120600000|2021-08-16 13:30:00|1984.3|1983.3|1982.9|1981.9|1984.4|1983.4|1981.7|1980.7|37
1629120900000|2021-08-16 13:35:00|1982.4|1981.4|1982.3|1981.3|1983.3|1982.3|1981.7|1980.7|0
1629121200000|2021-08-16 13:40:00|1982.4|1981.4|1980.8|1979.8|1983.2|1982.2|1980.7|1979.7|0
1629121500000|2021-08-16 13:45:00|1980.9|1979.9|1982.4|1981.4|1982.4|1981.4|1980.9|1979.9|0
1629121800000|2021-08-16 13:50:00|1982.3|1981.3|1982.9|1981.9|1983.8|1982.8|1982.2|1981.2|0
1629122100000|2021-08-16 13:55:00|1983|1982|1981.7|1980.7|1983.2|1982.2|1981.7|1980.7|0
1629122400000|2021-08-16 14:00:00|1981.8|1980.8|1979.3|1978.3|1981.8|1980.8|1979.2|1978.2|0
1629122700000|2021-08-16 14:05:00|1979.2|1978.2|1979.9|1978.9|1981|1980|1978.7|1977.7|0
1629123000000|2021-08-16 14:10:00|1979.5|1978.5|1976|1975|1979.5|1978.5|1975.4|1974.4|11
1629123300000|2021-08-16 14:15:00|1975.9|1974.9|1973.8|1972.8|1976|1975|1973.5|1972.5|0
1629123600000|2021-08-16 14:20:00|1973.9|1972.9|1973.9|1972.9|1973.9|1972.9|1972.8|1971.8|0
1629123900000|2021-08-16 14:25:00|1973.5|1972.5|1973.9|1972.9|1974.7|1973.7|1972.4|1971.4|16
1629124200000|2021-08-16 14:30:00|1973.8|1972.8|1975.3|1974.3|1975.4|1974.4|1973.5|1972.5|0
1629124500000|2021-08-16 14:35:00|1975.4|1974.4|1975.9|1974.9|1978.4|1977.4|1975.4|1974.4|2
1629124800000|2021-08-16 14:40:00|1976|1975|1977.3|1976.3|1977.4|1976.4|1975.3|1974.3|0
1629125100000|2021-08-16 14:45:00|1977.4|1976.4|1978.4|1977.4|1978.4|1977.4|1976.8|1975.8|0
1629125400000|2021-08-16 14:50:00|1978.8|1977.8|1978.2|1977.2|1978.9|1977.9|1976.2|1975.2|8
1629189900000|2021-08-17 08:45:00|1985.4|1984.4|1986.7|1985.7|1987.2|1986.2|1985.4|1984.4|0
1629190200000|2021-08-17 08:50:00|1986.5|1985.5|1986.9|1985.9|1987.2|1986.2|1985.7|1984.7|19
1629190500000|2021-08-17 08:55:00|1986.7|1985.7|1986.4|1985.4|1986.7|1985.7|1984.9|1983.9|6
1629190800000|2021-08-17 09:00:00|1986.7|1985.7|1986.3|1985.3|1987.7|1986.7|1986.3|1985.3|0
1629191100000|2021-08-17 09:05:00|1986.4|1985.4|1987.9|1986.9|1989.2|1988.2|1986.4|1985.4|6
1629191400000|2021-08-17 09:10:00|1988.4|1987.4|1989.4|1988.4|1990.4|1989.4|1988.4|1987.4|0
1629191700000|2021-08-17 09:15:00|1989.2|1988.2|1988.4|1987.4|1989.2|1988.2|1987.7|1986.7|0
1629192000000|2021-08-17 09:20:00|1988.2|1987.2|1990.4|1989.4|1990.5|1989.5|1987.7|1986.7|7
1629192300000|2021-08-17 09:25:00|1990.3|1989.3|1989.7|1988.7|1990.4|1989.4|1988.8|1987.8|0
1629192600000|2021-08-17 09:30:00|1989.9|1988.9|1990.4|1989.4|1990.9|1989.9|1988.7|1987.7|0
1629192900000|2021-08-17 09:35:00|1990.7|1989.7|1990.8|1989.8|1991.7|1990.7|1990.4|1989.4|200
1629193200000|2021-08-17 09:40:00|1990.9|1989.9|1990.8|1989.8|1991|1990|1989.3|1988.3|280
1629193500000|2021-08-17 09:45:00|1990.9|1989.9|1990.4|1989.4|1990.9|1989.9|1989.3|1988.3|21
1629193800000|2021-08-17 09:50:00|1990.7|1989.7|1989.5|1988.5|1990.8|1989.8|1988.8|1987.8|101
1629194100000|2021-08-17 09:55:00|1989.7|1988.7|1990.2|1989.2|1990.4|1989.4|1989.2|1988.2|61
1629194400000|2021-08-17 10:00:00|1990|1989|1988.8|1987.8|1990.2|1989.2|1988.8|1987.8|39
1629194700000|2021-08-17 10:05:00|1988.7|1987.7|1988.9|1987.9|1989|1988|1986.7|1985.7|14
1629195000000|2021-08-17 10:10:00|1989|1988|1991.4|1990.4|1991.4|1990.4|1988.9|1987.9|30
1629195300000|2021-08-17 10:15:00|1991.5|1990.5|1991.2|1990.2|1992.9|1991.9|1991.2|1990.2|0
1629195600000|2021-08-17 10:20:00|1990.9|1989.9|1989.7|1988.7|1992.5|1991.5|1989.7|1988.7|0
1629195900000|2021-08-17 10:25:00|1989.8|1988.8|1991.3|1990.3|1991.3|1990.3|1989.3|1988.3|1
1629196200000|2021-08-17 10:30:00|1991|1990|1992.2|1991.2|1992.2|1991.2|1989.9|1988.9|0
1629196500000|2021-08-17 10:35:00|1992|1991|1992.5|1991.5|1992.8|1991.8|1991|1990|0
1629196800000|2021-08-17 10:40:00|1992.3|1991.3|1991.5|1990.5|1992.8|1991.8|1991.4|1990.4|0
1629197100000|2021-08-17 10:45:00|1991.4|1990.4|1991.2|1990.2|1991.9|1990.9|1990.4|1989.4|150
1629197400000|2021-08-17 10:50:00|1991.4|1990.4|1992.4|1991.4|1993.2|1992.2|1991.2|1990.2|50
1629197700000|2021-08-17 10:55:00|1992.3|1991.3|1992.3|1991.3|1992.7|1991.7|1991.9|1990.9|0
1629198000000|2021-08-17 11:00:00|1992.2|1991.2|1993|1992|1993.4|1992.4|1992.2|1991.2|0
1629198300000|2021-08-17 11:05:00|1992.9|1991.9|1993.8|1992.8|1995.2|1994.2|1992.7|1991.7|0
1629198600000|2021-08-17 11:10:00|1993.9|1992.9|1993.2|1992.2|1994.2|1993.2|1991.8|1990.8|1
1629198900000|2021-08-17 11:15:00|1993.4|1992.4|1993.7|1992.7|1993.9|1992.9|1992.3|1991.3|0
1629199200000|2021-08-17 11:20:00|1993.8|1992.8|1993|1992|1993.8|1992.8|1991.7|1990.7|8
1629199500000|2021-08-17 11:25:00|1992.9|1991.9|1992.2|1991.2|1993|1992|1991.7|1990.7|1
1629199800000|2021-08-17 11:30:00|1992.4|1991.4|1993.7|1992.7|1993.7|1992.7|1992.4|1991.4|0
1629200100000|2021-08-17 11:35:00|1993.8|1992.8|1994.7|1993.7|1995.2|1994.2|1992.7|1991.7|8
1629200400000|2021-08-17 11:40:00|1994.9|1993.9|1996.7|1995.7|1996.9|1995.9|1994.9|1993.9|0
1629200700000|2021-08-17 11:45:00|1996.4|1995.4|1997.2|1996.2|1997.7|1996.7|1996.2|1995.2|0
1629201000000|2021-08-17 11:50:00|1996.9|1995.9|1997.3|1996.3|1997.5|1996.5|1996.2|1995.2|0
1629201300000|2021-08-17 11:55:00|1997|1996|1995.3|1994.3|1997.3|1996.3|1995.3|1994.3|0
1629201600000|2021-08-17 12:00:00|1995|1994|1992.3|1991.3|1995.3|1994.3|1991|1990|0
1629201900000|2021-08-17 12:05:00|1992.5|1991.5|1993.8|1992.8|1993.8|1992.8|1992.3|1991.3|83
1629202200000|2021-08-17 12:10:00|1994|1993|1994.3|1993.3|1995|1994|1994|1993|0
1629202500000|2021-08-17 12:15:00|1994|1993|1995|1994|1995|1994|1993.8|1992.8|0
1629202800000|2021-08-17 12:20:00|1994.8|1993.8|1993.8|1992.8|1995|1994|1993.5|1992.5|0
1629203100000|2021-08-17 12:25:00|1993.5|1992.5|1993.3|1992.3|1993.8|1992.8|1992.8|1991.8|0
1629203400000|2021-08-17 12:30:00|1993|1992|1993.3|1992.3|1993.5|1992.5|1992.5|1991.5|0
1629203700000|2021-08-17 12:35:00|1993|1992|1994.3|1993.3|1994.3|1993.3|1992.8|1991.8|0
1629204000000|2021-08-17 12:40:00|1994.5|1993.5|1995.3|1994.3|1995.3|1994.3|1994.3|1993.3|11
1629204300000|2021-08-17 12:45:00|1995|1994|1994.8|1993.8|1995.8|1994.8|1994.5|1993.5|0
1629204600000|2021-08-17 12:50:00|1994.5|1993.5|1994.9|1993.9|1995.2|1994.2|1993.3|1992.3|55
1629204900000|2021-08-17 12:55:00|1995|1994|1995.5|1994.5|1995.7|1994.7|1994.2|1993.2|3
1629205200000|2021-08-17 13:00:00|1995.7|1994.7|1996.7|1995.7|1996.9|1995.9|1995.4|1994.4|0
1629205500000|2021-08-17 13:05:00|1996.2|1995.2|1996.7|1995.7|1997.5|1996.5|1996.2|1995.2|299
1629205800000|2021-08-17 13:10:00|1996.3|1995.3|1995.2|1994.2|1996.7|1995.7|1995.2|1994.2|0
1629206100000|2021-08-17 13:15:00|1994.7|1993.7|1993.8|1992.8|1995.4|1994.4|1993.7|1992.7|0
1629206400000|2021-08-17 13:20:00|1993.9|1992.9|1993.7|1992.7|1993.9|1992.9|1993|1992|0
1629206700000|2021-08-17 13:25:00|1993.8|1992.8|1993.8|1992.8|1994.2|1993.2|1993.7|1992.7|120
1629207000000|2021-08-17 13:30:00|1993.9|1992.9|1995.4|1994.4|1995.4|1994.4|1991.7|1990.7|0
1629207300000|2021-08-17 13:35:00|1995.5|1994.5|1995.7|1994.7|1996|1995|1993.8|1992.8|0
1629207600000|2021-08-17 13:40:00|1995.3|1994.3|1993.3|1992.3|1996|1995|1992.9|1991.9|0
1629207900000|2021-08-17 13:45:00|1993.2|1992.2|1994.5|1993.5|1994.9|1993.9|1992.3|1991.3|60
1629208200000|2021-08-17 13:50:00|1994.4|1993.4|1993.7|1992.7|1994.7|1993.7|1992.4|1991.4|50
1629208500000|2021-08-17 13:55:00|1993.8|1992.8|1993|1992|1993.9|1992.9|1992.3|1991.3|0
1629208800000|2021-08-17 14:00:00|1992.9|1991.9|1991.7|1990.7|1993.5|1992.5|1991.7|1990.7|0
1629209100000|2021-08-17 14:05:00|1991.9|1990.9|1992.9|1991.9|1993.5|1992.5|1991.3|1990.3|12
1629209400000|2021-08-17 14:10:00|1992.8|1991.8|1992.5|1991.5|1993.2|1992.2|1990.9|1989.9|4
1629209700000|2021-08-17 14:15:00|1992.8|1991.8|1992|1991|1993.5|1992.5|1991.5|1990.5|100
1629210000000|2021-08-17 14:20:00|1991.8|1990.8|1991.7|1990.7|1992.5|1991.5|1990.9|1989.9|0
1629210300000|2021-08-17 14:25:00|1991.9|1990.9|1992.7|1991.7|1992.7|1991.7|1991.7|1990.7|0
1629210600000|2021-08-17 14:30:00|1992.5|1991.5|1992.9|1991.9|1993.2|1992.2|1991.7|1990.7|0
1629210900000|2021-08-17 14:35:00|1993|1992|1994.8|1993.8|1994.8|1993.8|1992.9|1991.9|25
1629211200000|2021-08-17 14:40:00|1994.7|1993.7|1995.4|1994.4|1995.7|1994.7|1994.2|1993.2|0
1629211500000|2021-08-17 14:45:00|1995.5|1994.5|1996|1995|1996|1995|1995.3|1994.3|0
1629211800000|2021-08-17 14:50:00|1996.2|1995.2|1996|1995|1997.8|1996.8|1994.2|1993.2|133
1629275400000|2021-08-18 08:30:00|2004.9|2003.9|2004.2|2003.2|2004.9|2003.9|2002.8|2001.8|0
1629275700000|2021-08-18 08:35:00|2004|2003|2003.4|2002.4|2006|2005|2003.3|2002.3|0
1629276000000|2021-08-18 08:40:00|2003.3|2002.3|2003.8|2002.8|2004.2|2003.2|2002.3|2001.3|0
1629276300000|2021-08-18 08:45:00|2003.7|2002.7|2004.9|2003.9|2005|2004|2002.4|2001.4|0
1629276600000|2021-08-18 08:50:00|2005.2|2004.2|2005.2|2004.2|2005.5|2004.5|2003.9|2002.9|0
1629276900000|2021-08-18 08:55:00|2005.3|2004.3|2006.5|2005.5|2007|2006|2005.3|2004.3|0
1629277200000|2021-08-18 09:00:00|2006.4|2005.4|2005.7|2004.7|2006.8|2005.8|2005.4|2004.4|0
1629277500000|2021-08-18 09:05:00|2005.8|2004.8|2007.7|2006.7|2007.8|2006.8|2005.7|2004.7|0
1629277800000|2021-08-18 09:10:00|2007.5|2006.5|2009.3|2008.3|2009.3|2008.3|2007.2|2006.2|0
1629278100000|2021-08-18 09:15:00|2009.4|2008.4|2007.9|2006.9|2009.4|2008.4|2007.5|2006.5|0
1629278400000|2021-08-18 09:20:00|2007.8|2006.8|2009.9|2008.9|2009.9|2008.9|2007.7|2006.7|36
1629278700000|2021-08-18 09:25:00|2009.8|2008.8|2009.4|2008.4|2010.4|2009.4|2009.2|2008.2|25
1629279000000|2021-08-18 09:30:00|2009.8|2008.8|2009.9|2008.9|2010.5|2009.5|2009.2|2008.2|0
1629279300000|2021-08-18 09:35:00|2009.8|2008.8|2009|2008|2010.5|2009.5|2008.9|2007.9|0
1629279600000|2021-08-18 09:40:00|2009.2|2008.2|2006.7|2005.7|2009.2|2008.2|2006.7|2005.7|0
1629279900000|2021-08-18 09:45:00|2006.8|2005.8|2005.8|2004.8|2006.9|2005.9|2004.9|2003.9|0
1629280200000|2021-08-18 09:50:00|2005.9|2004.9|2006.2|2005.2|2007.4|2006.4|2005.2|2004.2|0
1629280500000|2021-08-18 09:55:00|2006.3|2005.3|2006.4|2005.4|2007.2|2006.2|2005.7|2004.7|0
1629280800000|2021-08-18 10:00:00|2006.8|2005.8|2003.3|2002.3|2006.8|2005.8|1998.5|1997.5|0
1629281100000|2021-08-18 10:05:00|2003.5|2002.5|2004.3|2003.3|2004.9|2003.9|2002.4|2001.4|50
1629281400000|2021-08-18 10:10:00|2004.2|2003.2|2004.9|2003.9|2005|2004|2003.4|2002.4|50
1629281700000|2021-08-18 10:15:00|2005|2004|2002.4|2001.4|2005|2004|2001.7|2000.7|0
1629282000000|2021-08-18 10:20:00|2002.5|2001.5|2002.4|2001.4|2004.2|2003.2|2002.4|2001.4|0
1629282300000|2021-08-18 10:25:00|2002.3|2001.3|2001.2|2000.2|2004.3|2003.3|2000.5|1999.5|0
1629282600000|2021-08-18 10:30:00|2001|2000|2002.7|2001.7|2003.5|2002.5|2000.8|1999.8|0
1629282900000|2021-08-18 10:35:00|2002.8|2001.8|2001.9|2000.9|2003.7|2002.7|2001.5|2000.5|0
1629283200000|2021-08-18 10:40:00|2002.4|2001.4|2000.9|1999.9|2003|2002|2000.5|1999.5|0
1629283500000|2021-08-18 10:45:00|2000.7|1999.7|2001.4|2000.4|2002.3|2001.3|2000.4|1999.4|100
1629283800000|2021-08-18 10:50:00|2001.5|2000.5|1999.2|1998.2|2003.3|2002.3|1998.4|1997.4|0
1629284100000|2021-08-18 10:55:00|1999|1998|2001.9|2000.9|2002.4|2001.4|1998.7|1997.7|6
1629284400000|2021-08-18 11:00:00|2001.8|2000.8|2002.9|2001.9|2003.2|2002.2|2001.8|2000.8|0
1629284700000|2021-08-18 11:05:00|2002.7|2001.7|2001.8|2000.8|2002.9|2001.9|2000.4|1999.4|0
1629285000000|2021-08-18 11:10:00|2001.9|2000.9|2001.4|2000.4|2002.2|2001.2|2000|1999|0
1629285300000|2021-08-18 11:15:00|2001.2|2000.2|2000.9|1999.9|2001.2|2000.2|2000.2|1999.2|0
1629285600000|2021-08-18 11:20:00|2001|2000|2000.9|1999.9|2001.4|2000.4|2000.7|1999.7|0
1629285900000|2021-08-18 11:25:00|2000.7|1999.7|2000.7|1999.7|2001.4|2000.4|1999.9|1998.9|0
1629286200000|2021-08-18 11:30:00|2000.9|1999.9|2001.8|2000.8|2002|2001|2000.5|1999.5|100
1629286500000|2021-08-18 11:35:00|2001.9|2000.9|2001.2|2000.2|2002.8|2001.8|2001|2000|0
1629286800000|2021-08-18 11:40:00|2001|2000|1999|1998|2001.2|2000.2|1999|1998|0
1629287100000|2021-08-18 11:45:00|1998.9|1997.9|2002.1|2001.1|2002.3|2001.3|1998.9|1997.9|0
1629287400000|2021-08-18 11:50:00|2002.3|2001.3|2003|2002|2003|2002|2001.1|2000.1|0
1629287700000|2021-08-18 11:55:00|2002.9|2001.9|2002.2|2001.2|2003.2|2002.2|2002.1|2001.1|0
1629288000000|2021-08-18 12:00:00|2002.5|2001.5|2005.1|2004.1|2005.1|2004.1|2002.5|2001.5|0
1629288300000|2021-08-18 12:05:00|2005.4|2004.4|2004.4|2003.4|2005.5|2004.5|2004.4|2003.4|1
1629288600000|2021-08-18 12:10:00|2004.5|2003.5|2004.5|2003.5|2005|2004|2004.2|2003.2|0
1629288900000|2021-08-18 12:15:00|2004.4|2003.4|2004.5|2003.5|2004.5|2003.5|2003.5|2002.5|0
1629289200000|2021-08-18 12:20:00|2004.4|2003.4|2004.5|2003.5|2005|2004|2004.4|2003.4|0
1629289500000|2021-08-18 12:25:00|2004.7|2003.7|2005.1|2004.1|2005.4|2004.4|2004.5|2003.5|0
1629289800000|2021-08-18 12:30:00|2005|2004|2005|2004|2005.5|2004.5|2004.4|2003.4|0
1629290100000|2021-08-18 12:35:00|2005.1|2004.1|2005|2004|2005.4|2004.4|2005|2004|1
1629290400000|2021-08-18 12:40:00|2005.1|2004.1|2004.5|2003.5|2005.4|2004.4|2003.7|2002.7|0
1629290700000|2021-08-18 12:45:00|2004.7|2003.7|2004.4|2003.4|2004.7|2003.7|2003.7|2002.7|150
1629291000000|2021-08-18 12:50:00|2004.5|2003.5|2004.5|2003.5|2005|2004|2004|2003|0
1629291300000|2021-08-18 12:55:00|2004.7|2003.7|2005|2004|2005.4|2004.4|2004.7|2003.7|0
1629291600000|2021-08-18 13:00:00|2005.1|2004.1|2005|2004|2005.1|2004.1|2004.2|2003.2|0
1629291900000|2021-08-18 13:05:00|2004.5|2003.5|2003.6|2002.6|2005|2004|2003.5|2002.5|0
1629292200000|2021-08-18 13:10:00|2003.5|2002.5|2004.5|2003.5|2005.1|2004.1|2003.4|2002.4|0
1629292500000|2021-08-18 13:15:00|2004.4|2003.4|2005.2|2004.2|2005.5|2004.5|2003.9|2002.9|0
1629292800000|2021-08-18 13:20:00|2005.5|2004.5|2004.9|2003.9|2005.5|2004.5|2004.7|2003.7|0
1629293100000|2021-08-18 13:25:00|2004.7|2003.7|2005.1|2004.1|2005.2|2004.2|2003.6|2002.6|0
1629293400000|2021-08-18 13:30:00|2004.9|2003.9|2005.1|2004.1|2007.1|2006.1|2004.2|2003.2|0
1629293700000|2021-08-18 13:35:00|2005.4|2004.4|2004.6|2003.6|2005.4|2004.4|2004.2|2003.2|0
1629294000000|2021-08-18 13:40:00|2004.9|2003.9|2008|2007|2008.4|2007.4|2004.4|2003.4|1
1629294300000|2021-08-18 13:45:00|2008.1|2007.1|2008.9|2007.9|2009.1|2008.1|2007.2|2006.2|0
1629294600000|2021-08-18 13:50:00|2008.7|2007.7|2008.9|2007.9|2010.6|2009.6|2008.7|2007.7|100
1629294900000|2021-08-18 13:55:00|2008.7|2007.7|2008.4|2007.4|2009.5|2008.5|2007.2|2006.2|0
1629295200000|2021-08-18 14:00:00|2008.1|2007.1|2007.1|2006.1|2008.2|2007.2|2006.6|2005.6|0
1629295500000|2021-08-18 14:05:00|2006.7|2005.7|2008.2|2007.2|2008.2|2007.2|2006.6|2005.6|0
1629295800000|2021-08-18 14:10:00|2008.4|2007.4|2007.3|2006.3|2009.2|2008.2|2007.3|2006.3|2
1629296100000|2021-08-18 14:15:00|2007.4|2006.4|2009|2008|2009.7|2008.7|2007.3|2006.3|0
1629296400000|2021-08-18 14:20:00|2008.9|2007.9|2009.8|2008.8|2009.9|2008.9|2008.3|2007.3|0
1629296700000|2021-08-18 14:25:00|2009.9|2008.9|2010.5|2009.5|2011.3|2010.3|2009.8|2008.8|0
1629297000000|2021-08-18 14:30:00|2010.4|2009.4|2010.4|2009.4|2012|2011|2010.4|2009.4|200
1629297300000|2021-08-18 14:35:00|2010.3|2009.3|2010.3|2009.3|2010.4|2009.4|2009.5|2008.5|0
1629297600000|2021-08-18 14:40:00|2010.2|2009.2|2008.9|2007.9|2010.3|2009.3|2008.2|2007.2|0
1629297900000|2021-08-18 14:45:00|2008.8|2007.8|2009.7|2008.7|2009.7|2008.7|2008|2007|0
1629298200000|2021-08-18 14:50:00|2009.4|2008.4|2011.9|2010.9|2012.2|2011.2|2008.4|2007.4|131
1629356400000|2021-08-19 07:00:00|1946.9|1945.9|1980.7|1979.7|1985.8|1984.8|1946.9|1945.9|0
1629356700000|2021-08-19 07:05:00|1980.9|1979.9|1991.3|1990.3|1991.7|1990.7|1980.8|1979.8|0
1629357000000|2021-08-19 07:10:00|1991.7|1990.7|1994.2|1993.2|1994.2|1993.2|1989.8|1988.8|0
1629357300000|2021-08-19 07:15:00|1994.3|1993.3|2001.4|2000.4|2001.7|2000.7|1994|1993|72
1629357600000|2021-08-19 07:20:00|2001.5|2000.5|2003.9|2002.9|2004|2003|2000.8|1999.8|0
1629357900000|2021-08-19 07:25:00|2004.2|2003.2|1999.9|1998.9|2004.2|2003.2|1999|1998|100
1629358200000|2021-08-19 07:30:00|2000.4|1999.4|1997.4|1996.4|2001.3|2000.3|1997.4|1996.4|0
1629358500000|2021-08-19 07:35:00|1997.5|1996.5|1996|1995|1998.3|1997.3|1994.2|1993.2|0
1629358800000|2021-08-19 07:40:00|1995.9|1994.9|1997.4|1996.4|1998.2|1997.2|1994.5|1993.5|0
1629359100000|2021-08-19 07:45:00|1997.5|1996.5|1995.9|1994.9|1997.5|1996.5|1994.9|1993.9|0
1629359400000|2021-08-19 07:50:00|1996|1995|1993.8|1992.8|1996|1995|1993.7|1992.7|0
1629359700000|2021-08-19 07:55:00|1993.7|1992.7|1995.9|1994.9|1996.4|1995.4|1991.8|1990.8|0
1629360000000|2021-08-19 08:00:00|1996|1995|1991.4|1990.4|1996|1995|1991.4|1990.4|0
1629360300000|2021-08-19 08:05:00|1991.3|1990.3|1987.4|1986.4|1991.4|1990.4|1987.4|1986.4|0
1629360600000|2021-08-19 08:10:00|1987.8|1986.8|1992|1991|1992.2|1991.2|1987.8|1986.8|0
1629360900000|2021-08-19 08:15:00|1991.5|1990.5|1988.5|1987.5|1991.5|1990.5|1988.4|1987.4|0
1629361200000|2021-08-19 08:20:00|1988.4|1987.4|1986.3|1985.3|1988.7|1987.7|1986.2|1985.2|200
1629361500000|2021-08-19 08:25:00|1986.2|1985.2|1983.2|1982.2|1986.2|1985.2|1982.3|1981.3|0
1629361800000|2021-08-19 08:30:00|1983.3|1982.3|1984.9|1983.9|1984.9|1983.9|1982.7|1981.7|0
1629362100000|2021-08-19 08:35:00|1984.8|1983.8|1987|1986|1987|1986|1984.8|1983.8|0
1629362400000|2021-08-19 08:40:00|1986.9|1985.9|1983.4|1982.4|1987|1986|1982.6|1981.6|20
1629362700000|2021-08-19 08:45:00|1983.3|1982.3|1981.5|1980.5|1983.4|1982.4|1981.4|1980.4|0
1629363000000|2021-08-19 08:50:00|1981.4|1980.4|1977.3|1976.3|1981.5|1980.5|1977.1|1976.1|450
1629363300000|2021-08-19 08:55:00|1977.4|1976.4|1980.4|1979.4|1980.5|1979.5|1977.4|1976.4|100
1629363600000|2021-08-19 09:00:00|1980.3|1979.3|1979.6|1978.6|1980.3|1979.3|1977.5|1976.5|0
1629363900000|2021-08-19 09:05:00|1979.5|1978.5|1979.8|1978.8|1980.3|1979.3|1978.8|1977.8|0
1629364200000|2021-08-19 09:10:00|1979.5|1978.5|1981.8|1980.8|1981.8|1980.8|1979.4|1978.4|0
1629364500000|2021-08-19 09:15:00|1981.6|1980.6|1981.9|1980.9|1981.9|1980.9|1978.8|1977.8|0
1629364800000|2021-08-19 09:20:00|1981.8|1980.8|1981.9|1980.9|1982.6|1981.6|1980.9|1979.9|0
1629365100000|2021-08-19 09:25:00|1982|1981|1983.9|1982.9|1983.9|1982.9|1981.5|1980.5|0
1629365400000|2021-08-19 09:30:00|1983.8|1982.8|1986.9|1985.9|1986.9|1985.9|1983.4|1982.4|0
1629365700000|2021-08-19 09:35:00|1986.4|1985.4|1984|1983|1986.4|1985.4|1983.9|1982.9|0
1629366000000|2021-08-19 09:40:00|1984.1|1983.1|1985.6|1984.6|1985.8|1984.8|1983.8|1982.8|0
1629366300000|2021-08-19 09:45:00|1985.5|1984.5|1987|1986|1987.3|1986.3|1985.5|1984.5|0
1629366600000|2021-08-19 09:50:00|1986.9|1985.9|1987.8|1986.8|1987.9|1986.9|1985.4|1984.4|0
1629366900000|2021-08-19 09:55:00|1987.9|1986.9|1987.6|1986.6|1988.6|1987.6|1987.6|1986.6|0
1629367200000|2021-08-19 10:00:00|1987.8|1986.8|1985.5|1984.5|1987.8|1986.8|1985.5|1984.5|0
1629367500000|2021-08-19 10:05:00|1985.4|1984.4|1983.3|1982.3|1985.6|1984.6|1983.3|1982.3|0
1629367800000|2021-08-19 10:10:00|1983.4|1982.4|1984.8|1983.8|1985.5|1984.5|1983|1982|0
1629368100000|2021-08-19 10:15:00|1984.9|1983.9|1984.1|1983.1|1985.6|1984.6|1984|1983|0
1629368400000|2021-08-19 10:20:00|1984|1983|1985.8|1984.8|1985.8|1984.8|1983.3|1982.3|0
1629368700000|2021-08-19 10:25:00|1985.6|1984.6|1984.1|1983.1|1985.8|1984.8|1983.8|1982.8|0
1629369000000|2021-08-19 10:30:00|1984.3|1983.3|1983.3|1982.3|1984.3|1983.3|1982.5|1981.5|0
1629369300000|2021-08-19 10:35:00|1983.4|1982.4|1983.4|1982.4|1984.6|1983.6|1983.1|1982.1|0
1629369600000|2021-08-19 10:40:00|1983.3|1982.3|1981.1|1980.1|1984|1983|1980.9|1979.9|0
1629369900000|2021-08-19 10:45:00|1981|1980|1982.6|1981.6|1982.8|1981.8|1981|1980|0
1629370200000|2021-08-19 10:50:00|1982.5|1981.5|1982.8|1981.8|1982.8|1981.8|1981.6|1980.6|0
1629370500000|2021-08-19 10:55:00|1982.6|1981.6|1983.3|1982.3|1984.3|1983.3|1981.8|1980.8|0
1629370800000|2021-08-19 11:00:00|1982.5|1981.5|1980.3|1979.3|1983.1|1982.1|1980.3|1979.3|0
1629371100000|2021-08-19 11:05:00|1980.1|1979.1|1980|1979|1981|1980|1979.6|1978.6|0
1629371400000|2021-08-19 11:10:00|1979.6|1978.6|1982.6|1981.6|1982.6|1981.6|1979.5|1978.5|0
1629371700000|2021-08-19 11:15:00|1982.5|1981.5|1982.6|1981.6|1983.4|1982.4|1982.5|1981.5|0
1629372000000|2021-08-19 11:20:00|1982.8|1981.8|1983.3|1982.3|1983.4|1982.4|1981.9|1980.9|0
1629372300000|2021-08-19 11:25:00|1983.1|1982.1|1981.9|1980.9|1983.1|1982.1|1980.4|1979.4|0
1629372600000|2021-08-19 11:30:00|1982|1981|1983.4|1982.4|1983.5|1982.5|1981.8|1980.8|0
1629372900000|2021-08-19 11:35:00|1983.3|1982.3|1984.3|1983.3|1984.9|1983.9|1983|1982|0
1629373200000|2021-08-19 11:40:00|1984.7|1983.7|1983.9|1982.9|1984.8|1983.8|1983.9|1982.9|0
1629373500000|2021-08-19 11:45:00|1984|1983|1984.7|1983.7|1984.9|1983.9|1983.9|1982.9|0
1629373800000|2021-08-19 11:50:00|1984.8|1983.8|1983.4|1982.4|1984.8|1983.8|1983.3|1982.3|0
1629374100000|2021-08-19 11:55:00|1983.5|1982.5|1985.4|1984.4|1985.7|1984.7|1983.3|1982.3|0
1629374400000|2021-08-19 12:00:00|1985.3|1984.3|1984.3|1983.3|1985.7|1984.7|1983.3|1982.3|0
1629374700000|2021-08-19 12:05:00|1984.2|1983.2|1984.2|1983.2|1984.7|1983.7|1983.2|1982.2|0
1629375000000|2021-08-19 12:10:00|1984.7|1983.7|1984|1983|1985.5|1984.5|1984|1983|0
1629375300000|2021-08-19 12:15:00|1983.9|1982.9|1982.7|1981.7|1984|1983|1982.5|1981.5|0
1629375600000|2021-08-19 12:20:00|1982.5|1981.5|1985|1984|1985|1984|1981.9|1980.9|44
1629375900000|2021-08-19 12:25:00|1985.2|1984.2|1983.8|1982.8|1986|1985|1983.5|1982.5|0
1629376200000|2021-08-19 12:30:00|1984|1983|1983.5|1982.5|1984|1983|1982.5|1981.5|0
1629376500000|2021-08-19 12:35:00|1983.3|1982.3|1982.2|1981.2|1983.3|1982.3|1981.5|1980.5|0
1629376800000|2021-08-19 12:40:00|1982.3|1981.3|1980.8|1979.8|1983|1982|1980.8|1979.8|0
1629377100000|2021-08-19 12:45:00|1981|1980|1979.8|1978.8|1981.4|1980.4|1979.5|1978.5|5
1629377400000|2021-08-19 12:50:00|1979.5|1978.5|1978.3|1977.3|1980.5|1979.5|1978|1977|2
1629377700000|2021-08-19 12:55:00|1978|1977|1979|1978|1979.9|1978.9|1976.5|1975.5|1
1629378000000|2021-08-19 13:00:00|1978.8|1977.8|1979.8|1978.8|1979.8|1978.8|1977.7|1976.7|0
1629378300000|2021-08-19 13:05:00|1979.9|1978.9|1978.3|1977.3|1980|1979|1978|1977|0
1629378600000|2021-08-19 13:10:00|1978|1977|1980.7|1979.7|1981.3|1980.3|1978|1977|0
1629378900000|2021-08-19 13:15:00|1980.8|1979.8|1983.3|1982.3|1983.7|1982.7|1980.8|1979.8|0
1629379200000|2021-08-19 13:20:00|1983|1982|1984.5|1983.5|1985.2|1984.2|1982.9|1981.9|0
1629379500000|2021-08-19 13:25:00|1984.4|1983.4|1985|1984|1985.9|1984.9|1983.8|1982.8|0
1629379800000|2021-08-19 13:30:00|1984.8|1983.8|1983.8|1982.8|1986|1985|1983.5|1982.5|0
1629380100000|2021-08-19 13:35:00|1984|1983|1985.3|1984.3|1986.5|1985.5|1984|1983|8
1629380400000|2021-08-19 13:40:00|1985.5|1984.5|1986.7|1985.7|1987.3|1986.3|1983.8|1982.8|0
1629380700000|2021-08-19 13:45:00|1986.8|1985.8|1988.8|1987.8|1989.3|1988.3|1986|1985|0
1629381000000|2021-08-19 13:50:00|1988.5|1987.5|1990|1989|1990.8|1989.8|1988.5|1987.5|0
1629381300000|2021-08-19 13:55:00|1990.3|1989.3|1989|1988|1991|1990|1988.8|1987.8|0
1629381600000|2021-08-19 14:00:00|1989.3|1988.3|1991.9|1990.9|1991.9|1990.9|1989.3|1988.3|0
1629381900000|2021-08-19 14:05:00|1992|1991|1990.3|1989.3|1992.5|1991.5|1989|1988|0
1629382200000|2021-08-19 14:10:00|1990|1989|1993.3|1992.3|1993.3|1992.3|1989.5|1988.5|0
1629382500000|2021-08-19 14:15:00|1993.4|1992.4|1993.3|1992.3|1994|1993|1991.5|1990.5|0
1629382800000|2021-08-19 14:20:00|1993|1992|1995|1994|1995.5|1994.5|1992.8|1991.8|0
1629383100000|2021-08-19 14:25:00|1995.3|1994.3|1997.3|1996.3|1997.3|1996.3|1995|1994|0
1629383400000|2021-08-19 14:30:00|1997|1996|1992.5|1991.5|1997.2|1996.2|1992.3|1991.3|0
1629383700000|2021-08-19 14:35:00|1992.3|1991.3|1991.5|1990.5|1993.3|1992.3|1991.5|1990.5|0
1629384000000|2021-08-19 14:40:00|1991.3|1990.3|1990.3|1989.3|1991.8|1990.8|1989.1|1988.1|0
1629384300000|2021-08-19 14:45:00|1990.1|1989.1|1989.8|1988.8|1990.6|1989.6|1987.6|1986.6|11
1629384600000|2021-08-19 14:50:00|1989.9|1988.9|1992.6|1991.6|1992.6|1991.6|1988.9|1987.9|21
1629444600000|2021-08-20 07:30:00|1994.9|1993.9|1994.6|1993.6|1996.2|1995.2|1994.3|1993.3|0
1629444900000|2021-08-20 07:35:00|1994.3|1993.3|1991.1|1990.1|1994.6|1993.6|1988.4|1987.4|14
1629445200000|2021-08-20 07:40:00|1991.2|1990.2|1989.8|1988.8|1991.9|1990.9|1989.7|1988.7|0
1629445500000|2021-08-20 07:45:00|1989.7|1988.7|1990.3|1989.3|1990.6|1989.6|1987.3|1986.3|0
1629445800000|2021-08-20 07:50:00|1990.2|1989.2|1990.1|1989.1|1991.6|1990.6|1989.6|1988.6|0
1629446100000|2021-08-20 07:55:00|1990.3|1989.3|1991.9|1990.9|1992.1|1991.1|1989.7|1988.7|0
1629446400000|2021-08-20 08:00:00|1992.1|1991.1|1993.3|1992.3|1993.8|1992.8|1991.8|1990.8|0
1629446700000|2021-08-20 08:05:00|1993.4|1992.4|1992.7|1991.7|1995.1|1994.1|1992.6|1991.6|2
1629447000000|2021-08-20 08:10:00|1992.6|1991.6|1993.6|1992.6|1994.1|1993.1|1992.2|1991.2|0
1629447300000|2021-08-20 08:15:00|1993.8|1992.8|1995.9|1994.9|1997.7|1996.7|1992.6|1991.6|14
1629447600000|2021-08-20 08:20:00|1996.2|1995.2|1995.7|1994.7|1998.8|1997.8|1995.2|1994.2|30
1629447900000|2021-08-20 08:25:00|1995.8|1994.8|1997.3|1996.3|1997.3|1996.3|1995.8|1994.8|0
1629448200000|2021-08-20 08:30:00|1997.2|1996.2|2000.2|1999.2|2000.7|1999.7|1996.4|1995.4|0
1629448500000|2021-08-20 08:35:00|2000.3|1999.3|2001.8|2000.8|2001.9|2000.9|1999.9|1998.9|0
1629448800000|2021-08-20 08:40:00|2001.9|2000.9|2004.1|2003.1|2004.6|2003.6|2000.7|1999.7|1
1629449100000|2021-08-20 08:45:00|2003.8|2002.8|2003.3|2002.3|2005.1|2004.1|2002.8|2001.8|0
1629449400000|2021-08-20 08:50:00|2003.6|2002.6|2004.8|2003.8|2004.8|2003.8|2002.6|2001.6|0
1629449700000|2021-08-20 08:55:00|2004.6|2003.6|2003.6|2002.6|2004.6|2003.6|2003.1|2002.1|0
1629450000000|2021-08-20 09:00:00|2003.8|2002.8|2005.9|2004.9|2006.2|2005.2|2003.4|2002.4|2
1629450300000|2021-08-20 09:05:00|2006.1|2005.1|2006.1|2005.1|2006.8|2005.8|2004.4|2003.4|2
1629450600000|2021-08-20 09:10:00|2005.8|2004.8|2003.1|2002.1|2005.8|2004.8|2002.8|2001.8|0
1629450900000|2021-08-20 09:15:00|2002.8|2001.8|2004.1|2003.1|2004.1|2003.1|2001.8|2000.8|0
1629451200000|2021-08-20 09:20:00|2003.8|2002.8|2004.1|2003.1|2004.8|2003.8|2003.3|2002.3|0
1629451500000|2021-08-20 09:25:00|2003.8|2002.8|2004.1|2003.1|2005.3|2004.3|2003.8|2002.8|0
1629451800000|2021-08-20 09:30:00|2003.8|2002.8|2002.6|2001.6|2004.1|2003.1|2001.3|2000.3|0
1629452100000|2021-08-20 09:35:00|2002.3|2001.3|2003.3|2002.3|2003.3|2002.3|2001.3|2000.3|0
1629452400000|2021-08-20 09:40:00|2003.6|2002.6|2002.3|2001.3|2003.6|2002.6|2001.8|2000.8|0
1629452700000|2021-08-20 09:45:00|2002.1|2001.1|2002.6|2001.6|2003.7|2002.7|2000.9|1999.9|11
1629453000000|2021-08-20 09:50:00|2002.8|2001.8|2000.3|1999.3|2003.1|2002.1|2000.3|1999.3|0
1629453300000|2021-08-20 09:55:00|2000.1|1999.1|2001.6|2000.6|2001.8|2000.8|1999.6|1998.6|0
1629453600000|2021-08-20 10:00:00|2001.3|2000.3|2000.8|1999.8|2002.8|2001.8|1999.8|1998.8|0
1629453900000|2021-08-20 10:05:00|2001.1|2000.1|2001.6|2000.6|2001.6|2000.6|1999.6|1998.6|0
1629454200000|2021-08-20 10:10:00|2001.3|2000.3|2003.6|2002.6|2003.6|2002.6|2000.8|1999.8|0
1629454500000|2021-08-20 10:15:00|2003.8|2002.8|2006.3|2005.3|2006.6|2005.6|2003.6|2002.6|0
1629454800000|2021-08-20 10:20:00|2006.1|2005.1|2004.1|2003.1|2006.3|2005.3|2003.3|2002.3|0
1629455100000|2021-08-20 10:25:00|2003.8|2002.8|2004.6|2003.6|2005.1|2004.1|2003.6|2002.6|0
1629455400000|2021-08-20 10:30:00|2004.8|2003.8|2005.6|2004.6|2006.1|2005.1|2004.8|2003.8|0
1629455700000|2021-08-20 10:35:00|2005.8|2004.8|2008.3|2007.3|2008.3|2007.3|2005.8|2004.8|0
1629456000000|2021-08-20 10:40:00|2008.1|2007.1|2008.6|2007.6|2009.1|2008.1|2007.6|2006.6|0
1629456300000|2021-08-20 10:45:00|2008.3|2007.3|2009.6|2008.6|2009.8|2008.8|2007.8|2006.8|0
1629456600000|2021-08-20 10:50:00|2009.8|2008.8|2008.8|2007.8|2010.6|2009.6|2008.6|2007.6|0
1629456900000|2021-08-20 10:55:00|2009.1|2008.1|2008.6|2007.6|2009.8|2008.8|2008.1|2007.1|0
1629457200000|2021-08-20 11:00:00|2008.3|2007.3|2007.3|2006.3|2008.3|2007.3|2006.8|2005.8|0
1629457500000|2021-08-20 11:05:00|2007.1|2006.1|2006.3|2005.3|2008.1|2007.1|2006.1|2005.1|0
1629457800000|2021-08-20 11:10:00|2006.1|2005.1|2007.6|2006.6|2008.1|2007.1|2006.1|2005.1|0
1629458100000|2021-08-20 11:15:00|2007.3|2006.3|2007.8|2006.8|2007.8|2006.8|2006.3|2005.3|0
1629458400000|2021-08-20 11:20:00|2007.6|2006.6|2007.8|2006.8|2008.1|2007.1|2007.1|2006.1|0
1629458700000|2021-08-20 11:25:00|2007.6|2006.6|2007.8|2006.8|2008.1|2007.1|2007.6|2006.6|0
1629459000000|2021-08-20 11:30:00|2008.1|2007.1|2007.6|2006.6|2008.3|2007.3|2007.6|2006.6|0
1629459300000|2021-08-20 11:35:00|2007.8|2006.8|2007.8|2006.8|2008.3|2007.3|2007.1|2006.1|0
1629459600000|2021-08-20 11:40:00|2008.1|2007.1|2007.6|2006.6|2008.3|2007.3|2007.6|2006.6|0
1629459900000|2021-08-20 11:45:00|2007.3|2006.3|2007.6|2006.6|2007.6|2006.6|2006.8|2005.8|0
1629460200000|2021-08-20 11:50:00|2007.3|2006.3|2006.8|2005.8|2007.6|2006.6|2006.1|2005.1|0
1629460500000|2021-08-20 11:55:00|2007.1|2006.1|2007.8|2006.8|2008.1|2007.1|2006.8|2005.8|0
1629460800000|2021-08-20 12:00:00|2007.6|2006.6|2007.1|2006.1|2007.6|2006.6|2006.8|2005.8|0
1629461100000|2021-08-20 12:05:00|2006.8|2005.8|2007.6|2006.6|2008.1|2007.1|2006.8|2005.8|0
1629461400000|2021-08-20 12:10:00|2007.3|2006.3|2007.9|2006.9|2009.7|2008.7|2007.1|2006.1|5
1629461700000|2021-08-20 12:15:00|2008.1|2007.1|2007.8|2006.8|2008.2|2007.2|2007.3|2006.3|0
1629462000000|2021-08-20 12:20:00|2007.6|2006.6|2007.2|2006.2|2008.1|2007.1|2007.2|2006.2|0
1629462300000|2021-08-20 12:25:00|2007.1|2006.1|2005.7|2004.7|2007.1|2006.1|2005.7|2004.7|0
1629462600000|2021-08-20 12:30:00|2005.6|2004.6|2005.8|2004.8|2005.8|2004.8|2004.1|2003.1|0
1629462900000|2021-08-20 12:35:00|2005.9|2004.9|2005.7|2004.7|2005.9|2004.9|2005.1|2004.1|0
1629463200000|2021-08-20 12:40:00|2005.8|2004.8|2005.7|2004.7|2006.7|2005.7|2005.7|2004.7|0
1629463500000|2021-08-20 12:45:00|2005.8|2004.8|2005.1|2004.1|2006.4|2005.4|2005.1|2004.1|0
1629463800000|2021-08-20 12:50:00|2004.9|2003.9|2004.3|2003.3|2005.1|2004.1|2003.4|2002.4|0
1629464100000|2021-08-20 12:55:00|2005.7|2004.7|2004.2|2003.2|2006.1|2005.1|2003.8|2002.8|1
1629464400000|2021-08-20 13:00:00|2004.3|2003.3|2003.7|2002.7|2004.3|2003.3|2003.6|2002.6|0
1629464700000|2021-08-20 13:05:00|2003.6|2002.6|2003.7|2002.7|2005.1|2004.1|2003.6|2002.6|0
1629465000000|2021-08-20 13:10:00|2003.5|2002.5|2003.7|2002.7|2005|2004|2003.4|2002.4|0
1629465300000|2021-08-20 13:15:00|2003.5|2002.5|2002.9|2001.9|2003.7|2002.7|2002.8|2001.8|0
1629465600000|2021-08-20 13:20:00|2003|2002|2003.5|2002.5|2003.7|2002.7|2002.9|2001.9|0
1629465900000|2021-08-20 13:25:00|2003.4|2002.4|2003|2002|2003.7|2002.7|2002.9|2001.9|0
1629466200000|2021-08-20 13:30:00|2003.4|2002.4|2004.4|2003.4|2005.2|2004.2|2002.9|2001.9|0
1629466500000|2021-08-20 13:35:00|2004.5|2003.5|2005.8|2004.8|2005.9|2004.9|2004.5|2003.5|0
1629466800000|2021-08-20 13:40:00|2005.9|2004.9|2006.7|2005.7|2006.7|2005.7|2004.8|2003.8|0
1629467100000|2021-08-20 13:45:00|2006.5|2005.5|2006.5|2005.5|2007.3|2006.3|2005.9|2004.9|0
1629467400000|2021-08-20 13:50:00|2005|2004|2007.3|2006.3|2008|2007|2004|2003|7
1629467700000|2021-08-20 13:55:00|2007.2|2006.2|2007.9|2006.9|2009|2008|2006.8|2005.8|1
1629468000000|2021-08-20 14:00:00|2008|2007|2009.7|2008.7|2009.7|2008.7|2008|2007|0
1629468300000|2021-08-20 14:05:00|2009.5|2008.5|2009|2008|2010.3|2009.3|2007|2006|11
1629468600000|2021-08-20 14:10:00|2008.8|2007.8|2005.4|2004.4|2008.8|2007.8|2005.4|2004.4|10
1629468900000|2021-08-20 14:15:00|2005.9|2004.9|2005.9|2004.9|2006.5|2005.5|2005.4|2004.4|0
1629469200000|2021-08-20 14:20:00|2006.1|2005.1|2004.6|2003.6|2006.1|2005.1|2004.5|2003.5|0
1629469500000|2021-08-20 14:25:00|2004.9|2003.9|2004.4|2003.4|2004.9|2003.9|2003.4|2002.4|0
1629469800000|2021-08-20 14:30:00|2004.6|2003.6|2004.9|2003.9|2005.4|2004.4|2003.9|2002.9|0
1629470100000|2021-08-20 14:35:00|2005.1|2004.1|2004.9|2003.9|2005.9|2004.9|2003.5|2002.5|7
1629470400000|2021-08-20 14:40:00|2005.1|2004.1|2005.4|2004.4|2005.6|2004.6|2004.8|2003.8|0
1629470700000|2021-08-20 14:45:00|2005.5|2004.5|2005.3|2004.3|2007.3|2006.3|2005.3|2004.3|0
1629471000000|2021-08-20 14:50:00|2005.1|2004.1|2006.9|2005.9|2006.9|2005.9|2004.9|2003.9|14
1629702000000|2021-08-23 07:00:00|2018|2017|2016.1|2015.1|2018.4|2017.4|2016.1|2015.1|0
1629702300000|2021-08-23 07:05:00|2016.4|2015.4|2017.4|2016.4|2018.1|2017.1|2014.1|2013.1|4
1629702600000|2021-08-23 07:10:00|2017.3|2016.3|2012.6|2011.6|2017.4|2016.4|2012.5|2011.5|3
1629702900000|2021-08-23 07:15:00|2012.5|2011.5|2013|2012|2013.1|2012.1|2012.1|2011.1|0
1629703200000|2021-08-23 07:20:00|2013.1|2012.1|2012.5|2011.5|2014.4|2013.4|2012.1|2011.1|0
1629703500000|2021-08-23 07:25:00|2012.3|2011.3|2013.6|2012.6|2013.9|2012.9|2011.4|2010.4|8
1629703800000|2021-08-23 07:30:00|2013.1|2012.1|2014.6|2013.6|2016.1|2015.1|2012.9|2011.9|0
1629704100000|2021-08-23 07:35:00|2014.4|2013.4|2013.1|2012.1|2014.9|2013.9|2012.9|2011.9|0
1629704400000|2021-08-23 07:40:00|2013|2012|2010.1|2009.1|2013|2012|2009.7|2008.7|10
1629704700000|2021-08-23 07:45:00|2010|2009|2011.5|2010.5|2012.3|2011.3|2008.6|2007.6|7
1629705000000|2021-08-23 07:50:00|2011.6|2010.6|2004.8|2003.8|2011.6|2010.6|2004.8|2003.8|0
1629705300000|2021-08-23 07:55:00|2005|2004|2004.8|2003.8|2005.6|2004.6|2004.7|2003.7|0
1629705600000|2021-08-23 08:00:00|2004.7|2003.7|2002.6|2001.6|2004.7|2003.7|2002.6|2001.6|0
1629705900000|2021-08-23 08:05:00|2002.5|2001.5|2002|2001|2004.2|2003.2|2000.1|1999.1|3
1629706200000|2021-08-23 08:10:00|2002.1|2001.1|2003.5|2002.5|2004|2003|2001.7|2000.7|0
1629706500000|2021-08-23 08:15:00|2003.6|2002.6|2006.7|2005.7|2007|2006|2003.2|2002.2|0
1629706800000|2021-08-23 08:20:00|2007|2006|2007.7|2006.7|2008.2|2007.2|2006.7|2005.7|0
1629707100000|2021-08-23 08:25:00|2007.5|2006.5|2005.5|2004.5|2007.7|2006.7|2005.5|2004.5|0
1629707400000|2021-08-23 08:30:00|2005.2|2004.2|2004|2003|2005.5|2004.5|2003|2002|0
1629707700000|2021-08-23 08:35:00|2003.7|2002.7|2004|2003|2005.2|2004.2|2003.2|2002.2|0
1629708000000|2021-08-23 08:40:00|2003.7|2002.7|2003.2|2002.2|2004.7|2003.7|2003.2|2002.2|0
1629708300000|2021-08-23 08:45:00|2003.5|2002.5|2006|2005|2006|2005|2003.2|2002.2|0
1629708600000|2021-08-23 08:50:00|2006.2|2005.2|2008.2|2007.2|2009.5|2008.5|2006.2|2005.2|0
1629708900000|2021-08-23 08:55:00|2008|2007|2007|2006|2008.2|2007.2|2006.7|2005.7|0
1629709200000|2021-08-23 09:00:00|2006.7|2005.7|2006.7|2005.7|2007|2006|2006.5|2005.5|0
1629709500000|2021-08-23 09:05:00|2007|2006|2006.5|2005.5|2007.5|2006.5|2006.2|2005.2|0
1629709800000|2021-08-23 09:10:00|2006.7|2005.7|2007.2|2006.2|2007.5|2006.5|2006|2005|0
1629710100000|2021-08-23 09:15:00|2007.5|2006.5|2008.2|2007.2|2008.7|2007.7|2007.5|2006.5|0
1629710400000|2021-08-23 09:20:00|2008|2007|2008.5|2007.5|2008.7|2007.7|2007.7|2006.7|0
1629710700000|2021-08-23 09:25:00|2008.7|2007.7|2006.3|2005.3|2009|2008|2006.3|2005.3|0
1629711000000|2021-08-23 09:30:00|2006|2005|2008|2007|2008.2|2007.2|2005.2|2004.2|0
1629711300000|2021-08-23 09:35:00|2007.7|2006.7|2010|2009|2010|2009|2007.2|2006.2|0
1629711600000|2021-08-23 09:40:00|2010.3|2009.3|2010.2|2009.2|2011.7|2010.7|2010|2009|0
1629711900000|2021-08-23 09:45:00|2010.5|2009.5|2009.7|2008.7|2010.7|2009.7|2009.7|2008.7|0
1629712800000|2021-08-23 10:00:00|2010.8|2009.8|2009.7|2008.7|2010.8|2009.8|2009.3|2008.3|0
1629713100000|2021-08-23 10:05:00|2010.1|2009.1|2009.7|2008.7|2010.8|2009.8|2009.3|2008.3|0
1629713400000|2021-08-23 10:10:00|2009.3|2008.3|2009.7|2008.7|2009.7|2008.7|2008.6|2007.6|0
1629713700000|2021-08-23 10:15:00|2010.1|2009.1|2010.8|2009.8|2010.8|2009.8|2009.3|2008.3|0
1629714000000|2021-08-23 10:20:00|2010.5|2009.5|2009.3|2008.3|2010.5|2009.5|2009|2008|0
1629714300000|2021-08-23 10:25:00|2009.6|2008.6|2010.8|2009.8|2010.8|2009.8|2008.3|2007.3|1
1629714600000|2021-08-23 10:30:00|2010.5|2009.5|2010.1|2009.1|2010.8|2009.8|2010.1|2009.1|0
1629714900000|2021-08-23 10:35:00|2009.7|2008.7|2007.8|2006.8|2010.1|2009.1|2007.8|2006.8|0
1629715200000|2021-08-23 10:40:00|2008.2|2007.2|2008.2|2007.2|2008.6|2007.6|2007.8|2006.8|0
1629715500000|2021-08-23 10:45:00|2007.8|2006.8|2006.3|2005.3|2007.8|2006.8|2006|2005|0
1629715800000|2021-08-23 10:50:00|2006.7|2005.7|2007.1|2006.1|2007.5|2006.5|2006.7|2005.7|0
1629716100000|2021-08-23 10:55:00|2007.5|2006.5|2007.8|2006.8|2007.8|2006.8|2007.5|2006.5|0
1629716400000|2021-08-23 11:00:00|2008.2|2007.2|2009.3|2008.3|2009.3|2008.3|2008.2|2007.2|0
1629716700000|2021-08-23 11:05:00|2009.7|2008.7|2009.3|2008.3|2010.1|2009.1|2009.3|2008.3|0
1629717000000|2021-08-23 11:10:00|2009|2008|2008.6|2007.6|2009|2008|2007.8|2006.8|0
1629717300000|2021-08-23 11:15:00|2009|2008|2009.3|2008.3|2009.3|2008.3|2008.6|2007.6|0
1629717600000|2021-08-23 11:20:00|2009|2008|2008.6|2007.6|2009.3|2008.3|2007.8|2006.8|0
1629717900000|2021-08-23 11:25:00|2009|2008|2010.5|2009.5|2010.8|2009.8|2009|2008|0
1629718200000|2021-08-23 11:30:00|2010.1|2009.1|2010.1|2009.1|2010.8|2009.8|2009.3|2008.3|0
1629718500000|2021-08-23 11:35:00|2010.5|2009.5|2010.5|2009.5|2011.1|2010.1|2010.5|2009.5|0
1629718800000|2021-08-23 11:40:00|2010.1|2009.1|2010.5|2009.5|2010.8|2009.8|2010.1|2009.1|0
1629719100000|2021-08-23 11:45:00|2010.1|2009.1|2010.8|2009.8|2010.8|2009.8|2010.1|2009.1|0
1629719400000|2021-08-23 11:50:00|2011.1|2010.1|2012.2|2011.2|2012.9|2011.9|2011.1|2010.1|0
1629719700000|2021-08-23 11:55:00|2012.6|2011.6|2012.2|2011.2|2013.3|2012.3|2012.2|2011.2|0
1629720000000|2021-08-23 12:00:00|2012.5|2011.5|2013.3|2012.3|2014|2013|2011.8|2010.8|0
1629720300000|2021-08-23 12:05:00|2013.6|2012.6|2014.3|2013.3|2014.3|2013.3|2012.8|2011.8|0
1629720600000|2021-08-23 12:10:00|2014.6|2013.6|2013.3|2012.3|2014.8|2013.8|2012.3|2011.3|0
1629720900000|2021-08-23 12:15:00|2013.6|2012.6|2014.6|2013.6|2014.8|2013.8|2012.8|2011.8|0
1629721200000|2021-08-23 12:20:00|2014.3|2013.3|2015.8|2014.8|2016.1|2015.1|2014.1|2013.1|0
1629721500000|2021-08-23 12:25:00|2016.1|2015.1|2015.3|2014.3|2016.1|2015.1|2015.1|2014.1|0
1629721800000|2021-08-23 12:30:00|2015.6|2014.6|2014.8|2013.8|2016.3|2015.3|2014.6|2013.6|0
1629722100000|2021-08-23 12:35:00|2014.6|2013.6|2015.3|2014.3|2015.6|2014.6|2014.3|2013.3|0
1629722400000|2021-08-23 12:40:00|2015.1|2014.1|2013.3|2012.3|2015.1|2014.1|2013.3|2012.3|0
1629722700000|2021-08-23 12:45:00|2013.1|2012.1|2013.3|2012.3|2013.8|2012.8|2012.3|2011.3|0
1629723000000|2021-08-23 12:50:00|2013.6|2012.6|2013.1|2012.1|2013.6|2012.6|2013.1|2012.1|0
1629723300000|2021-08-23 12:55:00|2013.2|2012.2|2012.6|2011.6|2013.8|2012.8|2012.6|2011.6|0
1629723600000|2021-08-23 13:00:00|2012.1|2011.1|2011.8|2010.8|2012.3|2011.3|2011.3|2010.3|0
1629723900000|2021-08-23 13:05:00|2012.1|2011.1|2012.3|2011.3|2012.6|2011.6|2011.8|2010.8|0
1629724200000|2021-08-23 13:10:00|2012.1|2011.1|2012.1|2011.1|2012.8|2011.8|2011.8|2010.8|0
1629724500000|2021-08-23 13:15:00|2012.3|2011.3|2011.3|2010.3|2012.3|2011.3|2011.1|2010.1|0
1629724800000|2021-08-23 13:20:00|2011.1|2010.1|2010.6|2009.6|2011.3|2010.3|2010.3|2009.3|0
1629725100000|2021-08-23 13:25:00|2010.8|2009.8|2009.6|2008.6|2011.1|2010.1|2009.6|2008.6|0
1629725400000|2021-08-23 13:30:00|2009.8|2008.8|2009.8|2008.8|2011.1|2010.1|2009.3|2008.3|0
1629725700000|2021-08-23 13:35:00|2010.1|2009.1|2008.6|2007.6|2010.6|2009.6|2008.6|2007.6|0
1629726000000|2021-08-23 13:40:00|2008.8|2007.8|2008.1|2007.1|2008.8|2007.8|2006.8|2005.8|0
1629726300000|2021-08-23 13:45:00|2008.3|2007.3|2011.1|2010.1|2011.1|2010.1|2008.1|2007.1|0
1629726600000|2021-08-23 13:50:00|2010.8|2009.8|2011.8|2010.8|2011.8|2010.8|2010.6|2009.6|0
1629726900000|2021-08-23 13:55:00|2011.3|2010.3|2011.3|2010.3|2011.8|2010.8|2009.8|2008.8|0
1629727200000|2021-08-23 14:00:00|2011.1|2010.1|2012.6|2011.6|2012.6|2011.6|2009.8|2008.8|0
1629727500000|2021-08-23 14:05:00|2012.8|2011.8|2013.6|2012.6|2013.8|2012.8|2011.8|2010.8|0
1629727800000|2021-08-23 14:10:00|2013.8|2012.8|2013.8|2012.8|2014.8|2013.8|2013.3|2012.3|0
1629728100000|2021-08-23 14:15:00|2014|2013|2014.8|2013.8|2015.3|2014.3|2013.8|2012.8|0
1629728400000|2021-08-23 14:20:00|2014.6|2013.6|2015.5|2014.5|2015.8|2014.8|2014.3|2013.3|0
1629728700000|2021-08-23 14:25:00|2015.6|2014.6|2015.5|2014.5|2016.1|2015.1|2015.5|2014.5|0
1629729000000|2021-08-23 14:30:00|2015.6|2014.6|2016.6|2015.6|2017.3|2016.3|2015.5|2014.5|0
1629729300000|2021-08-23 14:35:00|2016.7|2015.7|2016|2015|2016.8|2015.8|2016|2015|0
1629729600000|2021-08-23 14:40:00|2015.8|2014.8|2016.6|2015.6|2016.8|2015.8|2015.8|2014.8|0
1629729900000|2021-08-23 14:45:00|2016.7|2015.7|2018.1|2017.1|2018.8|2017.8|2016.6|2015.6|6
1629730200000|2021-08-23 14:50:00|2018.3|2017.3|2017.5|2016.5|2018.6|2017.6|2017.5|2016.5|0
1629789000000|2021-08-24 07:10:00|2018.8|2017.8|2018.7|2017.7|2020.7|2019.7|2018.3|2017.3|4
1629789300000|2021-08-24 07:15:00|2019|2018|2019.5|2018.5|2020.2|2019.2|2018.5|2017.5|0
1629789600000|2021-08-24 07:20:00|2019.7|2018.7|2018.5|2017.5|2022.8|2021.8|2018.5|2017.5|3
1629789900000|2021-08-24 07:25:00|2018.7|2017.7|2018|2017|2020.1|2019.1|2018|2017|0
1629790200000|2021-08-24 07:30:00|2017.7|2016.7|2018.2|2017.2|2019|2018|2016.7|2015.7|0
1629790500000|2021-08-24 07:35:00|2018|2017|2017.5|2016.5|2019|2018|2017.2|2016.2|0
1629790800000|2021-08-24 07:40:00|2017.2|2016.2|2016.3|2015.3|2017.5|2016.5|2016.3|2015.3|0
1629791100000|2021-08-24 07:45:00|2016.6|2015.6|2018.8|2017.8|2018.8|2017.8|2016.3|2015.3|0
1629791400000|2021-08-24 07:50:00|2019.3|2018.3|2017.3|2016.3|2020.1|2019.1|2017.1|2016.1|0
1629791700000|2021-08-24 07:55:00|2017.1|2016.1|2019.6|2018.6|2020.1|2019.1|2017.1|2016.1|0
1629792000000|2021-08-24 08:00:00|2019.8|2018.8|2019.3|2018.3|2020.6|2019.6|2018.6|2017.6|0
1629792300000|2021-08-24 08:05:00|2019.1|2018.1|2018.8|2017.8|2019.6|2018.6|2018.6|2017.6|0
1629792600000|2021-08-24 08:10:00|2018.6|2017.6|2017.3|2016.3|2019.1|2018.1|2017.3|2016.3|0
1629792900000|2021-08-24 08:15:00|2017.1|2016.1|2017.8|2016.8|2018.1|2017.1|2016.3|2015.3|0
1629793200000|2021-08-24 08:20:00|2017.6|2016.6|2018.3|2017.3|2018.6|2017.6|2017.3|2016.3|0
1629793500000|2021-08-24 08:25:00|2018.6|2017.6|2018.6|2017.6|2018.8|2017.8|2018.1|2017.1|0
1629793800000|2021-08-24 08:30:00|2018.3|2017.3|2016.6|2015.6|2018.3|2017.3|2016.3|2015.3|0
1629794100000|2021-08-24 08:35:00|2016.8|2015.8|2016.6|2015.6|2018.1|2017.1|2016.1|2015.1|2
1629794400000|2021-08-24 08:40:00|2016.8|2015.8|2017.8|2016.8|2018.1|2017.1|2016.8|2015.8|0
1629794700000|2021-08-24 08:45:00|2018.1|2017.1|2018.6|2017.6|2019.1|2018.1|2017.8|2016.8|0
1629795000000|2021-08-24 08:50:00|2018.3|2017.3|2017.8|2016.8|2018.3|2017.3|2016.8|2015.8|0
1629795300000|2021-08-24 08:55:00|2017.6|2016.6|2016.6|2015.6|2018.1|2017.1|2016.3|2015.3|0
1629795600000|2021-08-24 09:00:00|2016.3|2015.3|2017.3|2016.3|2017.8|2016.8|2016.3|2015.3|0
1629795900000|2021-08-24 09:05:00|2017.1|2016.1|2016.3|2015.3|2017.3|2016.3|2016.3|2015.3|0
1629796200000|2021-08-24 09:10:00|2016.1|2015.1|2016.7|2015.7|2017.4|2016.4|2015.8|2014.8|0
1629796500000|2021-08-24 09:15:00|2016.6|2015.6|2018.2|2017.2|2018.3|2017.3|2016.6|2015.6|0
1629796800000|2021-08-24 09:20:00|2018.3|2017.3|2018.9|2017.9|2019.1|2018.1|2018.2|2017.2|0
1629797100000|2021-08-24 09:25:00|2018.8|2017.8|2019.7|2018.7|2019.7|2018.7|2018.3|2017.3|0
1629797400000|2021-08-24 09:30:00|2019.6|2018.6|2021.3|2020.3|2021.3|2020.3|2019.6|2018.6|0
1629797700000|2021-08-24 09:35:00|2021.2|2020.2|2018.3|2017.3|2021.2|2020.2|2018.1|2017.1|0
1629798000000|2021-08-24 09:40:00|2018.1|2017.1|2015.8|2014.8|2018.3|2017.3|2015.1|2014.1|0
1629798300000|2021-08-24 09:45:00|2015.7|2014.7|2015.8|2014.8|2016.3|2015.3|2015.3|2014.3|0
1629798600000|2021-08-24 09:50:00|2016.3|2015.3|2016.4|2015.4|2016.6|2015.6|2015.8|2014.8|0
1629798900000|2021-08-24 09:55:00|2016.3|2015.3|2015.6|2014.6|2016.3|2015.3|2014.9|2013.9|0
1629799200000|2021-08-24 10:00:00|2015.3|2014.3|2016.3|2015.3|2016.3|2015.3|2015.1|2014.1|0
1629799500000|2021-08-24 10:05:00|2016.1|2015.1|2015.8|2014.8|2016.3|2015.3|2015.1|2014.1|0
1629799800000|2021-08-24 10:10:00|2015.7|2014.7|2014.3|2013.3|2015.9|2014.9|2014.3|2013.3|0
1629800100000|2021-08-24 10:15:00|2014.2|2013.2|2012.8|2011.8|2014.3|2013.3|2012.7|2011.7|0
1629800400000|2021-08-24 10:20:00|2013.1|2012.1|2014.6|2013.6|2014.6|2013.6|2013.1|2012.1|0
1629800700000|2021-08-24 10:25:00|2014.3|2013.3|2015.4|2014.4|2015.6|2014.6|2014.3|2013.3|0
1629801000000|2021-08-24 10:30:00|2015.6|2014.6|2013.3|2012.3|2015.7|2014.7|2013.3|2012.3|0
1629801300000|2021-08-24 10:35:00|2013.1|2012.1|2011.3|2010.3|2013.3|2012.3|2011.1|2010.1|0
1629801600000|2021-08-24 10:40:00|2011.6|2010.6|2013.6|2012.6|2013.6|2012.6|2011.3|2010.3|0
1629801900000|2021-08-24 10:45:00|2013.4|2012.4|2013.3|2012.3|2013.8|2012.8|2012.8|2011.8|0
1629802200000|2021-08-24 10:50:00|2012.8|2011.8|2011.3|2010.3|2012.8|2011.8|2011.2|2010.2|0
1629802500000|2021-08-24 10:55:00|2011.2|2010.2|2012.1|2011.1|2012.1|2011.1|2011.1|2010.1|0
1629802800000|2021-08-24 11:00:00|2012.3|2011.3|2012.8|2011.8|2013.6|2012.6|2012.3|2011.3|0
1629803100000|2021-08-24 11:05:00|2012.7|2011.7|2013.6|2012.6|2013.8|2012.8|2012.7|2011.7|0
1629803400000|2021-08-24 11:10:00|2013.8|2012.8|2012.7|2011.7|2014.6|2013.6|2012.7|2011.7|0
1629803700000|2021-08-24 11:15:00|2012.8|2011.8|2012.8|2011.8|2012.8|2011.8|2012.1|2011.1|0
1629804000000|2021-08-24 11:20:00|2012.7|2011.7|2011.8|2010.8|2012.8|2011.8|2011.3|2010.3|0
1629804300000|2021-08-24 11:25:00|2011.6|2010.6|2011.8|2010.8|2012.7|2011.7|2011.6|2010.6|0
1629804600000|2021-08-24 11:30:00|2012.1|2011.1|2011.9|2010.9|2012.6|2011.6|2011.3|2010.3|0
1629804900000|2021-08-24 11:35:00|2011.8|2010.8|2009.8|2008.8|2011.8|2010.8|2009.8|2008.8|0
1629805200000|2021-08-24 11:40:00|2009.7|2008.7|2009.1|2008.1|2009.8|2008.8|2009|2008|0
1629805500000|2021-08-24 11:45:00|2009|2008|2010.8|2009.8|2011.3|2010.3|2009|2008|0
1629805800000|2021-08-24 11:50:00|2010.6|2009.6|2009.6|2008.6|2010.6|2009.6|2009.1|2008.1|0
1629806100000|2021-08-24 11:55:00|2009.3|2008.3|2009.7|2008.7|2010.3|2009.3|2009.1|2008.1|0
1629806400000|2021-08-24 12:00:00|2009.8|2008.8|2009.7|2008.7|2010.6|2009.6|2009.7|2008.7|0
1629806700000|2021-08-24 12:05:00|2009.8|2008.8|2011.1|2010.1|2011.7|2010.7|2009.7|2008.7|1
1629807000000|2021-08-24 12:10:00|2010.8|2009.8|2009.7|2008.7|2010.8|2009.8|2009.7|2008.7|0
1629807300000|2021-08-24 12:15:00|2009.8|2008.8|2008.8|2007.8|2010.1|2009.1|2008.7|2007.7|0
1629807600000|2021-08-24 12:20:00|2008.7|2007.7|2005.8|2004.8|2009.7|2008.7|2005.8|2004.8|1
1629807900000|2021-08-24 12:25:00|2006.1|2005.1|2007.3|2006.3|2007.3|2006.3|2006.1|2005.1|0
1629808200000|2021-08-24 12:30:00|2007.1|2006.1|2006.3|2005.3|2007.1|2006.1|2006.3|2005.3|0
1629808500000|2021-08-24 12:35:00|2006|2005|2005.6|2004.6|2006.2|2005.2|2004.3|2003.3|1
1629808800000|2021-08-24 12:40:00|2005.3|2004.3|2003.1|2002.1|2005.3|2004.3|2003.1|2002.1|0
1629809100000|2021-08-24 12:45:00|2003.3|2002.3|2002|2001|2003.8|2002.8|2001.7|2000.7|10
1629809400000|2021-08-24 12:50:00|2001.7|2000.7|2002|2001|2003.2|2002.2|2001.6|2000.6|7
1629809700000|2021-08-24 12:55:00|2001.7|2000.7|2002.5|2001.5|2004|2003|2001.7|2000.7|0
1629810000000|2021-08-24 13:00:00|2002.3|2001.3|2003.2|2002.2|2003.2|2002.2|2002|2001|0
1629810300000|2021-08-24 13:05:00|2003.5|2002.5|2002.6|2001.6|2003.7|2002.7|2002.3|2001.3|0
1629810600000|2021-08-24 13:10:00|2002.8|2001.8|2002.6|2001.6|2003.7|2002.7|2002.2|2001.2|0
1629810900000|2021-08-24 13:15:00|2002.8|2001.8|2002.6|2001.6|2003.7|2002.7|2002.2|2001.2|2
1629811200000|2021-08-24 13:20:00|2002.8|2001.8|2002.2|2001.2|2003.8|2002.8|2002.2|2001.2|0
1629811500000|2021-08-24 13:25:00|2002.3|2001.3|2003.6|2002.6|2004.6|2003.6|2001.8|2000.8|0
1629811800000|2021-08-24 13:30:00|2003.7|2002.7|2002.2|2001.2|2004.1|2003.1|2002.2|2001.2|0
1629812100000|2021-08-24 13:35:00|2002.1|2001.1|2002.2|2001.2|2003.7|2002.7|2000.7|1999.7|0
1629812400000|2021-08-24 13:40:00|2002.1|2001.1|2006.3|2005.3|2006.8|2005.8|2001.5|2000.5|0
1629812700000|2021-08-24 13:45:00|2006.6|2005.6|2007.6|2006.6|2008.1|2007.1|2006.3|2005.3|0
1629813000000|2021-08-24 13:50:00|2007.3|2006.3|2009.1|2008.1|2009.1|2008.1|2006.3|2005.3|0
1629813300000|2021-08-24 13:55:00|2009.3|2008.3|2007.5|2006.5|2009.6|2008.6|2006.8|2005.8|0
1629813600000|2021-08-24 14:00:00|2007.3|2006.3|2008.6|2007.6|2009.8|2008.8|2007.3|2006.3|0
1629813900000|2021-08-24 14:05:00|2008.8|2007.8|2008.6|2007.6|2010.8|2009.8|2008.6|2007.6|0
1629814200000|2021-08-24 14:10:00|2008.8|2007.8|2006.7|2005.7|2008.8|2007.8|2006.7|2005.7|0
1629814500000|2021-08-24 14:15:00|2006.3|2005.3|2006.3|2005.3|2006.8|2005.8|2004.2|2003.2|4
1629814800000|2021-08-24 14:20:00|2006.1|2005.1|2006.1|2005.1|2006.8|2005.8|2005.6|2004.6|0
1629815100000|2021-08-24 14:25:00|2006.3|2005.3|2005.3|2004.3|2006.8|2005.8|2005.3|2004.3|0
1629815400000|2021-08-24 14:30:00|2005.6|2004.6|2004.8|2003.8|2005.6|2004.6|2004.6|2003.6|0
1629815700000|2021-08-24 14:35:00|2004.6|2003.6|2003|2002|2005.3|2004.3|2003|2002|0
1629816000000|2021-08-24 14:40:00|2003.1|2002.1|2002.6|2001.6|2003.6|2002.6|2001.6|2000.6|0
1629816300000|2021-08-24 14:45:00|2002.3|2001.3|2003.8|2002.8|2004.1|2003.1|2002.2|2001.2|0
1629816600000|2021-08-24 14:50:00|2003.7|2002.7|2004.5|2003.5|2005.2|2004.2|2003.1|2002.1|7
1629878400000|2021-08-25 08:00:00|1997.6|1996.6|1996.2|1995.2|1997.6|1996.6|1996.2|1995.2|0
1629878700000|2021-08-25 08:05:00|1996.3|1995.3|1994.6|1993.6|1996.6|1995.6|1994.3|1993.3|0
1629879000000|2021-08-25 08:10:00|1994.8|1993.8|1996.3|1995.3|1997|1996|1994.8|1993.8|0
1629879300000|2021-08-25 08:15:00|1996.6|1995.6|1995.5|1994.5|1997.1|1996.1|1995.5|1994.5|1
1629879600000|2021-08-25 08:20:00|1995.6|1994.6|1997.7|1996.7|1999.3|1998.3|1995.5|1994.5|0
1629879900000|2021-08-25 08:25:00|1997.8|1996.8|1997.3|1996.3|1998.5|1997.5|1997|1996|0
1629880200000|2021-08-25 08:30:00|1997.6|1996.6|1998.5|1997.5|1998.8|1997.8|1997|1996|0
1629880500000|2021-08-25 08:35:00|1998.3|1997.3|1997.3|1996.3|1998.5|1997.5|1997.1|1996.1|0
1629880800000|2021-08-25 08:40:00|1997.1|1996.1|1998.8|1997.8|1998.8|1997.8|1997.1|1996.1|0
1629881100000|2021-08-25 08:45:00|1998.6|1997.6|1998.5|1997.5|1998.6|1997.6|1997.6|1996.6|0
1629881400000|2021-08-25 08:50:00|1998.3|1997.3|2000|1999|2000|1999|1997.7|1996.7|0
1629881700000|2021-08-25 08:55:00|2000.1|1999.1|1998.6|1997.6|2000.6|1999.6|1998.6|1997.6|0
1629882000000|2021-08-25 09:00:00|1998.5|1997.5|1999.2|1998.2|1999.8|1998.8|1997.8|1996.8|0
1629882300000|2021-08-25 09:05:00|1999.1|1998.1|1999.3|1998.3|1999.3|1998.3|1998.3|1997.3|0
1629882600000|2021-08-25 09:10:00|1999.6|1998.6|1997.7|1996.7|1999.8|1998.8|1997.7|1996.7|0
1629882900000|2021-08-25 09:15:00|1997.8|1996.8|1999.2|1998.2|1999.2|1998.2|1997.8|1996.8|1
1629883200000|2021-08-25 09:20:00|1999.3|1998.3|1998.3|1997.3|1999.3|1998.3|1997.8|1996.8|0
1629883500000|2021-08-25 09:25:00|1998.5|1997.5|2000|1999|2000|1999|1998.5|1997.5|0
1629883800000|2021-08-25 09:30:00|2000.1|1999.1|1999.2|1998.2|2000.7|1999.7|1999.2|1998.2|0
1629884100000|2021-08-25 09:35:00|1999.3|1998.3|2001.1|2000.1|2001.3|2000.3|1999.3|1998.3|0
1629884400000|2021-08-25 09:40:00|2000.8|1999.8|2001.3|2000.3|2001.6|2000.6|2000.3|1999.3|0
1629884700000|2021-08-25 09:45:00|2000.8|1999.8|2002.2|2001.2|2002.2|2001.2|2000|1999|0
1629885000000|2021-08-25 09:50:00|2002.1|2001.1|2002.2|2001.2|2002.3|2001.3|2001.6|2000.6|0
1629885300000|2021-08-25 09:55:00|2002.1|2001.1|2001.1|2000.1|2002.1|2001.1|2001.1|2000.1|0
1629885600000|2021-08-25 10:00:00|2000.8|1999.8|2001.6|2000.6|2001.6|2000.6|2000.3|1999.3|0
1629885900000|2021-08-25 10:05:00|2001.8|2000.8|1999.6|1998.6|2001.8|2000.8|1999.3|1998.3|0
1629886200000|2021-08-25 10:10:00|1999.3|1998.3|1999.3|1998.3|1999.6|1998.6|1999.2|1998.2|0
1629886500000|2021-08-25 10:15:00|1999.2|1998.2|2000.6|1999.6|2001.1|2000.1|1999.2|1998.2|0
1629886800000|2021-08-25 10:20:00|2000.7|1999.7|2000.7|1999.7|2001.5|2000.5|2000.1|1999.1|0
1629887100000|2021-08-25 10:25:00|2000.6|1999.6|1999.6|1998.6|2000.6|1999.6|1999.3|1998.3|0
1629887400000|2021-08-25 10:30:00|1999.3|1998.3|1999.6|1998.6|2000.1|1999.1|1999.3|1998.3|0
1629887700000|2021-08-25 10:35:00|1999.8|1998.8|2001.1|2000.1|2001.3|2000.3|1999.8|1998.8|0
1629888000000|2021-08-25 10:40:00|2000.8|1999.8|1999.1|1998.1|2000.8|1999.8|1998.6|1997.6|0
1629888300000|2021-08-25 10:45:00|1998.8|1997.8|1999.3|1998.3|1999.3|1998.3|1998.5|1997.5|0
1629888600000|2021-08-25 10:50:00|1999.6|1998.6|1998.1|1997.1|1999.6|1998.6|1997.8|1996.8|0
1629888900000|2021-08-25 10:55:00|1997.8|1996.8|1995.6|1994.6|1997.8|1996.8|1995.6|1994.6|0
1629889200000|2021-08-25 11:00:00|1995.8|1994.8|1996.2|1995.2|1996.2|1995.2|1995.5|1994.5|0
1629889500000|2021-08-25 11:05:00|1996.1|1995.1|1995.5|1994.5|1996.1|1995.1|1995.5|1994.5|0
1629889800000|2021-08-25 11:10:00|1995.6|1994.6|1995.6|1994.6|1996.1|1995.1|1995.5|1994.5|0
1629890100000|2021-08-25 11:15:00|1995.8|1994.8|1996.2|1995.2|1997|1996|1995.8|1994.8|0
1629890400000|2021-08-25 11:20:00|1996.1|1995.1|1994.7|1993.7|1996.1|1995.1|1993.8|1992.8|7
1629890700000|2021-08-25 11:25:00|1994.8|1993.8|1993.1|1992.1|1995.2|1994.2|1993|1992|0
1629891000000|2021-08-25 11:30:00|1993|1992|1991.3|1990.3|1993|1992|1991.3|1990.3|0
1629891300000|2021-08-25 11:35:00|1991.5|1990.5|1992.1|1991.1|1992.2|1991.2|1990.8|1989.8|0
1629891600000|2021-08-25 11:40:00|1991.8|1990.8|1992.5|1991.5|1993.1|1992.1|1991.6|1990.6|0
1629891900000|2021-08-25 11:45:00|1992.6|1991.6|1992.1|1991.1|1993.6|1992.6|1991.6|1990.6|2
1629892200000|2021-08-25 11:50:00|1992|1991|1991.3|1990.3|1992.1|1991.1|1991.2|1990.2|0
1629892500000|2021-08-25 11:55:00|1991.5|1990.5|1993.1|1992.1|1993.1|1992.1|1990.5|1989.5|0
1629892800000|2021-08-25 12:00:00|1993|1992|1994|1993|1994|1993|1992.8|1991.8|0
1629893100000|2021-08-25 12:05:00|1993.8|1992.8|1994.6|1993.6|1994.6|1993.6|1993.8|1992.8|0
1629893400000|2021-08-25 12:10:00|1994.5|1993.5|1993.5|1992.5|1994.6|1993.6|1993.5|1992.5|0
1629893700000|2021-08-25 12:15:00|1993.6|1992.6|1993.2|1992.2|1993.8|1992.8|1993.2|1992.2|0
1629894000000|2021-08-25 12:20:00|1993.3|1992.3|1992.7|1991.7|1993.5|1992.5|1992.7|1991.7|0
1629894300000|2021-08-25 12:25:00|1993|1992|1993.5|1992.5|1993.7|1992.7|1993|1992|0
1629894600000|2021-08-25 12:30:00|1993.7|1992.7|1994.5|1993.5|1994.5|1993.5|1992.8|1991.8|0
1629894900000|2021-08-25 12:35:00|1994.3|1993.3|1995.5|1994.5|1995.5|1994.5|1994.2|1993.2|0
1629895200000|2021-08-25 12:40:00|1995.6|1994.6|1994.2|1993.2|1995.7|1994.7|1994.2|1993.2|0
1629895500000|2021-08-25 12:45:00|1994.3|1993.3|1995.5|1994.5|1995.5|1994.5|1994.2|1993.2|0
1629895800000|2021-08-25 12:50:00|1995.6|1994.6|1994.6|1993.6|1995.7|1994.7|1994.5|1993.5|0
1629896100000|2021-08-25 12:55:00|1994.5|1993.5|1993.7|1992.7|1994.6|1993.6|1993.5|1992.5|0
1629896400000|2021-08-25 13:00:00|1993.6|1992.6|1992.5|1991.5|1993.6|1992.6|1991.6|1990.6|0
1629896700000|2021-08-25 13:05:00|1992.3|1991.3|1991.7|1990.7|1992.5|1991.5|1991.6|1990.6|0
1629897000000|2021-08-25 13:10:00|1991.6|1990.6|1991.2|1990.2|1992.2|1991.2|1991.2|1990.2|0
1629897300000|2021-08-25 13:15:00|1991.3|1990.3|1990.5|1989.5|1991.5|1990.5|1990.5|1989.5|0
1629897600000|2021-08-25 13:20:00|1990.7|1989.7|1991|1990|1991|1990|1990|1989|0
1629897900000|2021-08-25 13:25:00|1991.2|1990.2|1990.3|1989.3|1991.2|1990.2|1990|1989|0
1629898200000|2021-08-25 13:30:00|1990.2|1989.2|1991.2|1990.2|1992|1991|1990|1989|0
1629898500000|2021-08-25 13:35:00|1991.1|1990.1|1990.8|1989.8|1992.7|1991.7|1990.7|1989.7|0
1629898800000|2021-08-25 13:40:00|1991|1990|1989.8|1988.8|1991|1990|1989.7|1988.7|0
1629899100000|2021-08-25 13:45:00|1990|1989|1990.1|1989.1|1990.5|1989.5|1989.2|1988.2|0
1629899400000|2021-08-25 13:50:00|1990|1989|1989.6|1988.6|1990|1989|1989|1988|7
1629899700000|2021-08-25 13:55:00|1989.8|1988.8|1986.8|1985.8|1989.8|1988.8|1986.6|1985.6|0
1629900000000|2021-08-25 14:00:00|1987.1|1986.1|1987.6|1986.6|1987.6|1986.6|1985.8|1984.8|0
1629900300000|2021-08-25 14:05:00|1987.3|1986.3|1986.8|1985.8|1987.8|1986.8|1986.6|1985.6|0
1629900600000|2021-08-25 14:10:00|1986.5|1985.5|1988.3|1987.3|1988.8|1987.8|1986.5|1985.5|0
1629900900000|2021-08-25 14:15:00|1988|1987|1988|1987|1989|1988|1988|1987|0
1629901200000|2021-08-25 14:20:00|1988.3|1987.3|1988.8|1987.8|1990.5|1989.5|1988|1987|0
1629901500000|2021-08-25 14:25:00|1988.3|1987.3|1987.3|1986.3|1988.3|1987.3|1987|1986|0
1629901800000|2021-08-25 14:30:00|1987.5|1986.5|1987.8|1986.8|1987.8|1986.8|1986.5|1985.5|0
1629902100000|2021-08-25 14:35:00|1987.5|1986.5|1988|1987|1988.3|1987.3|1987.5|1986.5|0
1629902400000|2021-08-25 14:40:00|1988.3|1987.3|1988.8|1987.8|1988.8|1987.8|1988|1987|0
1629902700000|2021-08-25 14:45:00|1988.5|1987.5|1988.8|1987.8|1989|1988|1988.3|1987.3|0
1629903000000|2021-08-25 14:50:00|1989|1988|1988.5|1987.5|1989.5|1988.5|1988.4|1987.4|22
1629962700000|2021-08-26 07:25:00|1984.5|1983.5|1987.3|1986.3|1988.5|1987.5|1984.5|1983.5|0
1629963000000|2021-08-26 07:30:00|1987.8|1986.8|1988.5|1987.5|1989.5|1988.5|1987|1986|0
1629963300000|2021-08-26 07:35:00|1988.8|1987.8|1990|1989|1991|1990|1988.8|1987.8|1
1629963600000|2021-08-26 07:40:00|1990.3|1989.3|1991.5|1990.5|1991.5|1990.5|1990.3|1989.3|0
1629963900000|2021-08-26 07:45:00|1991.8|1990.8|1991.5|1990.5|1992.3|1991.3|1990.4|1989.4|0
1629964200000|2021-08-26 07:50:00|1991.8|1990.8|1990|1989|1991.8|1990.8|1990|1989|0
1629964500000|2021-08-26 07:55:00|1989.8|1988.8|1991|1990|1991.8|1990.8|1989.3|1988.3|0
1629964800000|2021-08-26 08:00:00|1991.3|1990.3|1991.3|1990.3|1992.8|1991.8|1990.8|1989.8|0
1629965100000|2021-08-26 08:05:00|1991.5|1990.5|1991.3|1990.3|1991.5|1990.5|1990.3|1989.3|0
1629965400000|2021-08-26 08:10:00|1991.5|1990.5|1991.3|1990.3|1992.3|1991.3|1991|1990|0
1629965700000|2021-08-26 08:15:00|1991.2|1990.2|1990.3|1989.3|1992|1991|1990.3|1989.3|0
1629966000000|2021-08-26 08:20:00|1990|1989|1991.8|1990.8|1992.3|1991.3|1989.8|1988.8|0
1629966300000|2021-08-26 08:25:00|1992|1991|1991.3|1990.3|1992.3|1991.3|1990.8|1989.8|0
1629966600000|2021-08-26 08:30:00|1991.5|1990.5|1991.8|1990.8|1992|1991|1991|1990|0
1629966900000|2021-08-26 08:35:00|1992.3|1991.3|1991.3|1990.3|1993.3|1992.3|1991.3|1990.3|0
1629967200000|2021-08-26 08:40:00|1991|1990|1989.8|1988.8|1991|1990|1989.3|1988.3|0
1629967500000|2021-08-26 08:45:00|1990|1989|1989.7|1988.7|1990.3|1989.3|1989.7|1988.7|0
1629967800000|2021-08-26 08:50:00|1989.5|1988.5|1990.5|1989.5|1990.5|1989.5|1989.3|1988.3|0
1629968100000|2021-08-26 08:55:00|1990.3|1989.3|1988.5|1987.5|1990.5|1989.5|1988.5|1987.5|0
1629968400000|2021-08-26 09:00:00|1988.8|1987.8|1985.3|1984.3|1989.5|1988.5|1985.3|1984.3|5
1629968700000|2021-08-26 09:05:00|1985.5|1984.5|1985.3|1984.3|1987|1986|1985|1984|0
1629969000000|2021-08-26 09:10:00|1985.5|1984.5|1985.5|1984.5|1986.5|1985.5|1985.3|1984.3|0
1629969300000|2021-08-26 09:15:00|1985.3|1984.3|1987.3|1986.3|1987.3|1986.3|1985.3|1984.3|0
1629969600000|2021-08-26 09:20:00|1987.5|1986.5|1985.8|1984.8|1987.5|1986.5|1985.5|1984.5|0
1629969900000|2021-08-26 09:25:00|1985.5|1984.5|1985.8|1984.8|1987|1986|1985.5|1984.5|0
1629970200000|2021-08-26 09:30:00|1985.3|1984.3|1985.3|1984.3|1985.5|1984.5|1983.8|1982.8|0
1629970500000|2021-08-26 09:35:00|1985.5|1984.5|1984.5|1983.5|1986.5|1985.5|1984.3|1983.3|0
1629970800000|2021-08-26 09:40:00|1984.3|1983.3|1983.5|1982.5|1984.5|1983.5|1983|1982|0
1629971100000|2021-08-26 09:45:00|1983.3|1982.3|1984.3|1983.3|1984.3|1983.3|1983|1982|0
1629971400000|2021-08-26 09:50:00|1984|1983|1985|1984|1985|1984|1983.5|1982.5|0
1629971700000|2021-08-26 09:55:00|1985.3|1984.3|1985.5|1984.5|1986|1985|1985.3|1984.3|0
1629972000000|2021-08-26 10:00:00|1985.3|1984.3|1988|1987|1988.3|1987.3|1985.3|1984.3|0
1629972300000|2021-08-26 10:05:00|1987.8|1986.8|1986.8|1985.8|1988.5|1987.5|1986.8|1985.8|0
1629972600000|2021-08-26 10:10:00|1986.7|1985.7|1985.8|1984.8|1986.7|1985.7|1985.8|1984.8|0
1629972900000|2021-08-26 10:15:00|1986|1985|1986.8|1985.8|1987.2|1986.2|1985.8|1984.8|2
1629973200000|2021-08-26 10:20:00|1987|1986|1988.5|1987.5|1988.8|1987.8|1987|1986|0
1629973500000|2021-08-26 10:25:00|1988.8|1987.8|1989.8|1988.8|1990|1989|1988.5|1987.5|0
1629973800000|2021-08-26 10:30:00|1990|1989|1988.8|1987.8|1990.3|1989.3|1988.8|1987.8|0
1629974100000|2021-08-26 10:35:00|1988.5|1987.5|1988.8|1987.8|1990.2|1989.2|1988.3|1987.3|1
1629974400000|2021-08-26 10:40:00|1988.3|1987.3|1988.3|1987.3|1989.3|1988.3|1988.3|1987.3|0
1629974700000|2021-08-26 10:45:00|1988.5|1987.5|1988.5|1987.5|1989.3|1988.3|1988.3|1987.3|0
1629975000000|2021-08-26 10:50:00|1988.3|1987.3|1989.5|1988.5|1989.8|1988.8|1988.3|1987.3|0
1629975300000|2021-08-26 10:55:00|1989.3|1988.3|1990.8|1989.8|1990.8|1989.8|1989.3|1988.3|0
1629975600000|2021-08-26 11:00:00|1991|1990|1989.8|1988.8|1991.3|1990.3|1989.8|1988.8|0
1629975900000|2021-08-26 11:05:00|1989.7|1988.7|1989.8|1988.8|1989.8|1988.8|1989.3|1988.3|0
1629976200000|2021-08-26 11:10:00|1989.5|1988.5|1990.5|1989.5|1990.8|1989.8|1989.5|1988.5|0
1629976500000|2021-08-26 11:15:00|1990.8|1989.8|1991.3|1990.3|1991.3|1990.3|1990.5|1989.5|0
1629976800000|2021-08-26 11:20:00|1991.5|1990.5|1991.8|1990.8|1992|1991|1991.3|1990.3|0
1629977100000|2021-08-26 11:25:00|1991.5|1990.5|1990.5|1989.5|1991.8|1990.8|1990.5|1989.5|0
1629977400000|2021-08-26 11:30:00|1990.8|1989.8|1989.5|1988.5|1990.8|1989.8|1988.4|1987.4|2
1629977700000|2021-08-26 11:35:00|1989.4|1988.4|1989.3|1988.3|1989.4|1988.4|1989|1988|0
1629978000000|2021-08-26 11:40:00|1989.2|1988.2|1989.5|1988.5|1989.7|1988.7|1989.2|1988.2|0
1629978300000|2021-08-26 11:45:00|1989.4|1988.4|1989.5|1988.5|1989.9|1988.9|1989.2|1988.2|0
1629978600000|2021-08-26 11:50:00|1989.6|1988.6|1989.2|1988.2|1989.7|1988.7|1989|1988|0
1629978900000|2021-08-26 11:55:00|1989.4|1988.4|1988.7|1987.7|1989.4|1988.4|1988.2|1987.2|0
1629979200000|2021-08-26 12:00:00|1989|1988|1989.5|1988.5|1989.5|1988.5|1988.5|1987.5|0
1629979500000|2021-08-26 12:05:00|1989.6|1988.6|1989.5|1988.5|1989.7|1988.7|1989.4|1988.4|0
1629979800000|2021-08-26 12:10:00|1989.4|1988.4|1988.7|1987.7|1989.4|1988.4|1988.7|1987.7|0
1629980100000|2021-08-26 12:15:00|1988.2|1987.2|1988.2|1987.2|1988.5|1987.5|1987.7|1986.7|0
1629980400000|2021-08-26 12:20:00|1988.1|1987.1|1988.1|1987.1|1988.2|1987.2|1987.4|1986.4|0
1629980700000|2021-08-26 12:25:00|1988.2|1987.2|1988.7|1987.7|1989|1988|1988.2|1987.2|0
1629981000000|2021-08-26 12:30:00|1989|1988|1988.5|1987.5|1989|1988|1988|1987|0
1629981300000|2021-08-26 12:35:00|1988.2|1987.2|1987.7|1986.7|1988.2|1987.2|1986.7|1985.7|0
1629981600000|2021-08-26 12:40:00|1987.5|1986.5|1987|1986|1988|1987|1986.7|1985.7|0
1629981900000|2021-08-26 12:45:00|1987.2|1986.2|1988.7|1987.7|1988.7|1987.7|1987.2|1986.2|0
1629982200000|2021-08-26 12:50:00|1988.2|1987.2|1987.5|1986.5|1988.5|1987.5|1987.2|1986.2|0
1629982500000|2021-08-26 12:55:00|1987.7|1986.7|1987.5|1986.5|1988.2|1987.2|1986.7|1985.7|0
1629982800000|2021-08-26 13:00:00|1987.4|1986.4|1987.7|1986.7|1987.7|1986.7|1986.7|1985.7|0
1629983100000|2021-08-26 13:05:00|1988|1987|1987.5|1986.5|1988.2|1987.2|1987.5|1986.5|0
1629983400000|2021-08-26 13:10:00|1987.7|1986.7|1987.7|1986.7|1988|1987|1987.5|1986.5|0
1629983700000|2021-08-26 13:15:00|1988|1987|1988.7|1987.7|1989|1988|1987.4|1986.4|0
1629984000000|2021-08-26 13:20:00|1988.9|1987.9|1988.1|1987.1|1989|1988|1987.5|1986.5|0
1629984300000|2021-08-26 13:25:00|1988.2|1987.2|1987.7|1986.7|1988.5|1987.5|1987.5|1986.5|0
1629984600000|2021-08-26 13:30:00|1987.5|1986.5|1989.5|1988.5|1990.4|1989.4|1987.5|1986.5|0
1629984900000|2021-08-26 13:35:00|1989.6|1988.6|1989.5|1988.5|1989.9|1988.9|1988.7|1987.7|0
1629985200000|2021-08-26 13:40:00|1989.2|1988.2|1991|1990|1991|1990|1989.2|1988.2|2
1629985500000|2021-08-26 13:45:00|1991.2|1990.2|1989.2|1988.2|1991.7|1990.7|1989.2|1988.2|0
1629985800000|2021-08-26 13:50:00|1989.5|1988.5|1989.5|1988.5|1990.2|1989.2|1988.2|1987.2|0
1629986100000|2021-08-26 13:55:00|1989.7|1988.7|1988|1987|1989.7|1988.7|1987.7|1986.7|0
1629986400000|2021-08-26 14:00:00|1987.5|1986.5|1989.7|1988.7|1989.7|1988.7|1987.2|1986.2|3
1629986700000|2021-08-26 14:05:00|1989.6|1988.6|1991.2|1990.2|1991.7|1990.7|1988.2|1987.2|1
1629987000000|2021-08-26 14:10:00|1991.3|1990.3|1989.6|1988.6|1991.6|1990.6|1989.3|1988.3|0
1629987300000|2021-08-26 14:15:00|1989.3|1988.3|1990.3|1989.3|1990.6|1989.6|1989.1|1988.1|0
1629987600000|2021-08-26 14:20:00|1990.1|1989.1|1988.8|1987.8|1990.8|1989.8|1988.8|1987.8|0
1629987900000|2021-08-26 14:25:00|1988.6|1987.6|1987.8|1986.8|1988.8|1987.8|1986.3|1985.3|0
1629988200000|2021-08-26 14:30:00|1987.6|1986.6|1986.1|1985.1|1987.8|1986.8|1986.1|1985.1|0
1629988500000|2021-08-26 14:35:00|1986.3|1985.3|1986.8|1985.8|1987.6|1986.6|1986.1|1985.1|0
1629988800000|2021-08-26 14:40:00|1986.7|1985.7|1987.6|1986.6|1987.8|1986.8|1986.3|1985.3|0
1629989100000|2021-08-26 14:45:00|1987.4|1986.4|1988.7|1987.7|1988.7|1987.7|1987.4|1986.4|0
1629989400000|2021-08-26 14:50:00|1988.6|1987.6|1988.1|1987.1|1988.6|1987.6|1986.8|1985.8|3
1630048200000|2021-08-27 07:10:00|1982.4|1981.4|1981.8|1980.8|1982.6|1981.6|1979.6|1978.6|0
1630048500000|2021-08-27 07:15:00|1981.7|1980.7|1980.3|1979.3|1981.7|1980.7|1979.3|1978.3|0
1630048800000|2021-08-27 07:20:00|1980.4|1979.4|1980.8|1979.8|1981.7|1980.7|1980.2|1979.2|4
1630049100000|2021-08-27 07:25:00|1980.3|1979.3|1979.7|1978.7|1980.4|1979.4|1979.3|1978.3|1
1630049400000|2021-08-27 07:30:00|1979.6|1978.6|1979.3|1978.3|1979.6|1978.6|1978.6|1977.6|0
1630049700000|2021-08-27 07:35:00|1978.8|1977.8|1979.4|1978.4|1980.3|1979.3|1978.6|1977.6|0
1630050000000|2021-08-27 07:40:00|1979.6|1978.6|1979.6|1978.6|1979.6|1978.6|1978.8|1977.8|0
1630050300000|2021-08-27 07:45:00|1979.3|1978.3|1980.3|1979.3|1980.6|1979.6|1979.2|1978.2|0
1630050600000|2021-08-27 07:50:00|1980.6|1979.6|1980.3|1979.3|1980.6|1979.6|1979.9|1978.9|2
1630050900000|2021-08-27 07:55:00|1980.6|1979.6|1980.6|1979.6|1980.8|1979.8|1979.6|1978.6|0
1630051200000|2021-08-27 08:00:00|1980.3|1979.3|1980.1|1979.1|1981.1|1980.1|1979.2|1978.2|0
1630051500000|2021-08-27 08:05:00|1979.9|1978.9|1980.1|1979.1|1980.6|1979.6|1978.4|1977.4|0
1630051800000|2021-08-27 08:10:00|1980.3|1979.3|1981.3|1980.3|1981.3|1980.3|1980.1|1979.1|5
1630052100000|2021-08-27 08:15:00|1981.1|1980.1|1979.9|1978.9|1981.3|1980.3|1979.2|1978.2|0
1630052400000|2021-08-27 08:20:00|1980.1|1979.1|1979.3|1978.3|1980.3|1979.3|1979.2|1978.2|0
1630052700000|2021-08-27 08:25:00|1979.2|1978.2|1977.3|1976.3|1979.2|1978.2|1976.6|1975.6|0
1630053000000|2021-08-27 08:30:00|1977.6|1976.6|1978.1|1977.1|1978.3|1977.3|1976.8|1975.8|0
1630053300000|2021-08-27 08:35:00|1978.3|1977.3|1979.1|1978.1|1979.3|1978.3|1977.8|1976.8|0
1630053600000|2021-08-27 08:40:00|1978.8|1977.8|1979.6|1978.6|1980.1|1979.1|1977.8|1976.8|1
1630053900000|2021-08-27 08:45:00|1979.8|1978.8|1979.6|1978.6|1980.6|1979.6|1979.3|1978.3|0
1630054200000|2021-08-27 08:50:00|1979.8|1978.8|1980.4|1979.4|1980.4|1979.4|1979.1|1978.1|0
1630054500000|2021-08-27 08:55:00|1980.3|1979.3|1981.1|1980.1|1981.1|1980.1|1980.3|1979.3|0
1630054800000|2021-08-27 09:00:00|1981.2|1980.2|1980.7|1979.7|1981.3|1980.3|1980.7|1979.7|0
1630055100000|2021-08-27 09:05:00|1980.6|1979.6|1980.3|1979.3|1980.8|1979.8|1979.9|1978.9|0
1630055400000|2021-08-27 09:10:00|1979.9|1978.9|1979.9|1978.9|1980.4|1979.4|1979.6|1978.6|0
1630055700000|2021-08-27 09:15:00|1979.8|1978.8|1979.8|1978.8|1981.1|1980.1|1979.6|1978.6|2
1630056000000|2021-08-27 09:20:00|1979.6|1978.6|1980.3|1979.3|1980.6|1979.6|1979.3|1978.3|0
1630056300000|2021-08-27 09:25:00|1980.1|1979.1|1979.8|1978.8|1980.1|1979.1|1978.8|1977.8|0
1630056600000|2021-08-27 09:30:00|1979.6|1978.6|1979.1|1978.1|1979.8|1978.8|1979.1|1978.1|0
1630056900000|2021-08-27 09:35:00|1978.8|1977.8|1977.8|1976.8|1978.8|1977.8|1977.6|1976.6|0
1630057200000|2021-08-27 09:40:00|1978.1|1977.1|1979.1|1978.1|1979.8|1978.8|1977.8|1976.8|0
1630057500000|2021-08-27 09:45:00|1978.8|1977.8|1977.6|1976.6|1978.8|1977.8|1977.3|1976.3|0
1630057800000|2021-08-27 09:50:00|1977.8|1976.8|1978.3|1977.3|1979.1|1978.1|1977.8|1976.8|0
1630058100000|2021-08-27 09:55:00|1978.1|1977.1|1976.3|1975.3|1978.3|1977.3|1976.3|1975.3|0
1630058400000|2021-08-27 10:00:00|1976.2|1975.2|1975.8|1974.8|1976.6|1975.6|1975.8|1974.8|0
1630058700000|2021-08-27 10:05:00|1975.6|1974.6|1977.3|1976.3|1977.3|1976.3|1975.6|1974.6|0
1630059000000|2021-08-27 10:10:00|1976.9|1975.9|1978.3|1977.3|1978.3|1977.3|1976.9|1975.9|0
1630059300000|2021-08-27 10:15:00|1978.1|1977.1|1978.3|1977.3|1978.6|1977.6|1977.8|1976.8|0
1630059600000|2021-08-27 10:20:00|1978.1|1977.1|1977.8|1976.8|1978.8|1977.8|1977.6|1976.6|0
1630059900000|2021-08-27 10:25:00|1977.7|1976.7|1978.1|1977.1|1978.3|1977.3|1977.6|1976.6|0
1630060200000|2021-08-27 10:30:00|1977.8|1976.8|1977.3|1976.3|1978.3|1977.3|1976.9|1975.9|0
1630060500000|2021-08-27 10:35:00|1976.9|1975.9|1977.6|1976.6|1978.1|1977.1|1976.9|1975.9|0
1630060800000|2021-08-27 10:40:00|1977.8|1976.8|1978.8|1977.8|1979.3|1978.3|1977.8|1976.8|0
1630061100000|2021-08-27 10:45:00|1978.6|1977.6|1978.8|1977.8|1979.1|1978.1|1978.1|1977.1|0
1630061400000|2021-08-27 10:50:00|1978.9|1977.9|1979.6|1978.6|1979.6|1978.6|1977.7|1976.7|1
1630061700000|2021-08-27 10:55:00|1979.2|1978.2|1979.1|1978.1|1979.6|1978.6|1979.1|1978.1|0
1630062000000|2021-08-27 11:00:00|1978.8|1977.8|1978.3|1977.3|1979.1|1978.1|1978.1|1977.1|0
1630062300000|2021-08-27 11:05:00|1978.1|1977.1|1977.6|1976.6|1978.3|1977.3|1977.6|1976.6|0
1630062600000|2021-08-27 11:10:00|1977.8|1976.8|1980.3|1979.3|1980.3|1979.3|1977.6|1976.6|1
1630062900000|2021-08-27 11:15:00|1980.6|1979.6|1981.6|1980.6|1986.8|1985.8|1980.3|1979.3|0
1630063200000|2021-08-27 11:20:00|1981.4|1980.4|1980.3|1979.3|1981.8|1980.8|1979.6|1978.6|0
1630063500000|2021-08-27 11:25:00|1980.1|1979.1|1980.3|1979.3|1981.3|1980.3|1979.3|1978.3|0
1630063800000|2021-08-27 11:30:00|1980.1|1979.1|1979.3|1978.3|1980.1|1979.1|1978.6|1977.6|0
1630064100000|2021-08-27 11:35:00|1979.1|1978.1|1979.1|1978.1|1979.3|1978.3|1977.9|1976.9|4
1630064400000|2021-08-27 11:40:00|1979|1978|1977.5|1976.5|1979.2|1978.2|1977.2|1976.2|0
1630064700000|2021-08-27 11:45:00|1977.7|1976.7|1978|1977|1978.7|1977.7|1977.7|1976.7|0
1630065000000|2021-08-27 11:50:00|1977.7|1976.7|1977.5|1976.5|1978.2|1977.2|1977.5|1976.5|0
1630065300000|2021-08-27 11:55:00|1977.7|1976.7|1978|1977|1978.2|1977.2|1977.2|1976.2|0
1630065600000|2021-08-27 12:00:00|1978.2|1977.2|1978.7|1977.7|1978.7|1977.7|1978|1977|0
1630065900000|2021-08-27 12:05:00|1979|1978|1979.5|1978.5|1979.7|1978.7|1978.7|1977.7|0
1630066200000|2021-08-27 12:10:00|1979.7|1978.7|1979.7|1978.7|1979.7|1978.7|1979.5|1978.5|0
1630066500000|2021-08-27 12:15:00|1979.5|1978.5|1980.4|1979.4|1981.1|1980.1|1979.5|1978.5|7
1630066800000|2021-08-27 12:20:00|1980.1|1979.1|1979|1978|1980.1|1979.1|1979|1978|0
1630067100000|2021-08-27 12:25:00|1979.2|1978.2|1979.5|1978.5|1979.5|1978.5|1979|1978|0
1630067400000|2021-08-27 12:30:00|1979.7|1978.7|1980.2|1979.2|1980.2|1979.2|1979|1978|0
1630067700000|2021-08-27 12:35:00|1980.5|1979.5|1980.2|1979.2|1981|1980|1980.2|1979.2|0
1630068000000|2021-08-27 12:40:00|1980|1979|1978.5|1977.5|1980|1979|1978.5|1977.5|0
1630068300000|2021-08-27 12:45:00|1978.2|1977.2|1978|1977|1978.2|1977.2|1977.2|1976.2|0
1630068600000|2021-08-27 12:50:00|1977.7|1976.7|1977.5|1976.5|1978|1977|1977.2|1976.2|0
1630068900000|2021-08-27 12:55:00|1977.7|1976.7|1977.2|1976.2|1977.7|1976.7|1977.2|1976.2|0
1630069200000|2021-08-27 13:00:00|1977|1976|1976.5|1975.5|1977.2|1976.2|1976|1975|0
1630069500000|2021-08-27 13:05:00|1976.2|1975.2|1977.7|1976.7|1978|1977|1976.2|1975.2|0
1630069800000|2021-08-27 13:10:00|1978|1977|1978|1977|1978.7|1977.7|1978|1977|0
1630070100000|2021-08-27 13:15:00|1978.2|1977.2|1978.7|1977.7|1978.7|1977.7|1977.5|1976.5|0
1630070400000|2021-08-27 13:20:00|1979|1978|1977.5|1976.5|1979|1978|1977.5|1976.5|0
1630070700000|2021-08-27 13:25:00|1977.7|1976.7|1978|1977|1978.2|1977.2|1977.7|1976.7|0
1630071000000|2021-08-27 13:30:00|1977.7|1976.7|1977.2|1976.2|1978.2|1977.2|1977|1976|0
1630071300000|2021-08-27 13:35:00|1977.5|1976.5|1976.7|1975.7|1978|1977|1976.7|1975.7|0
1630071600000|2021-08-27 13:40:00|1977|1976|1978.7|1977.7|1978.7|1977.7|1977|1976|0
1630071900000|2021-08-27 13:45:00|1979|1978|1978|1977|1980.5|1979.5|1977.7|1976.7|0
1630072200000|2021-08-27 13:50:00|1978.2|1977.2|1979.2|1978.2|1979.7|1978.7|1978|1977|0
1630072500000|2021-08-27 13:55:00|1979.5|1978.5|1980.2|1979.2|1980.2|1979.2|1978.7|1977.7|0
1630072800000|2021-08-27 14:00:00|1980.5|1979.5|1981|1980|1982.5|1981.5|1979.7|1978.7|0
1630073100000|2021-08-27 14:05:00|1981.2|1980.2|1982.5|1981.5|1982.7|1981.7|1981.2|1980.2|0
1630073400000|2021-08-27 14:10:00|1982.4|1981.4|1982.6|1981.6|1983.1|1982.1|1981.9|1980.9|0
1630073700000|2021-08-27 14:15:00|1982.9|1981.9|1984.4|1983.4|1984.9|1983.9|1982.9|1981.9|0
1630074000000|2021-08-27 14:20:00|1984.6|1983.6|1984.6|1983.6|1985.6|1984.6|1984.1|1983.1|0
1630074300000|2021-08-27 14:25:00|1984.9|1983.9|1984.6|1983.6|1984.9|1983.9|1982.6|1981.6|0
1630074600000|2021-08-27 14:30:00|1984.4|1983.4|1984.6|1983.6|1985.1|1984.1|1983.6|1982.6|1
1630074900000|2021-08-27 14:35:00|1984.1|1983.1|1983.9|1982.9|1984.6|1983.6|1983.4|1982.4|0
1630075200000|2021-08-27 14:40:00|1983.6|1982.6|1984.6|1983.6|1984.6|1983.6|1983.1|1982.1|0
1630075500000|2021-08-27 14:45:00|1984.4|1983.4|1984.9|1983.9|1985.6|1984.6|1984.1|1983.1|0
1630075800000|2021-08-27 14:50:00|1985.1|1984.1|1983.9|1982.9|1986.1|1985.1|1983.3|1982.3|9
1630307700000|2021-08-30 07:15:00|1989.4|1988.4|1989.8|1988.8|1991.4|1990.4|1988.9|1987.9|2
1630308000000|2021-08-30 07:20:00|1989.9|1988.9|1991.3|1990.3|1992.8|1991.8|1989.6|1988.6|0
1630308300000|2021-08-30 07:25:00|1991.5|1990.5|1988|1987|1991.8|1990.8|1988|1987|0
1630308600000|2021-08-30 07:30:00|1988.1|1987.1|1989.9|1988.9|1989.9|1988.9|1988|1987|0
1630308900000|2021-08-30 07:35:00|1990|1989|1989.3|1988.3|1990.5|1989.5|1988.8|1987.8|0
1630309200000|2021-08-30 07:40:00|1989.1|1988.1|1988.5|1987.5|1989.5|1988.5|1988.3|1987.3|0
1630309500000|2021-08-30 07:45:00|1988.3|1987.3|1988.9|1987.9|1989.3|1988.3|1987.8|1986.8|0
1630309800000|2021-08-30 07:50:00|1988.8|1987.8|1989.6|1988.6|1990.4|1989.4|1988.4|1987.4|1
1630310100000|2021-08-30 07:55:00|1989.8|1988.8|1989.9|1988.9|1991.9|1990.9|1989.8|1988.8|0
1630310400000|2021-08-30 08:00:00|1990|1989|1991|1990|1991.1|1990.1|1989.8|1988.8|0
1630310700000|2021-08-30 08:05:00|1991.1|1990.1|1991|1990|1991.5|1990.5|1990.5|1989.5|0
1630311000000|2021-08-30 08:10:00|1990.9|1989.9|1989.8|1988.8|1991.9|1990.9|1989.8|1988.8|2
1630311300000|2021-08-30 08:15:00|1989.6|1988.6|1989.6|1988.6|1990.4|1989.4|1988.9|1987.9|1
1630311600000|2021-08-30 08:20:00|1989.8|1988.8|1990.1|1989.1|1990.4|1989.4|1989.4|1988.4|0
1630311900000|2021-08-30 08:25:00|1990|1989|1989.3|1988.3|1990.3|1989.3|1989.3|1988.3|0
1630312200000|2021-08-30 08:30:00|1989.4|1988.4|1989.1|1988.1|1989.5|1988.5|1988.6|1987.6|0
1630312500000|2021-08-30 08:35:00|1989.4|1988.4|1991.6|1990.6|1992.4|1991.4|1989.1|1988.1|0
1630312800000|2021-08-30 08:40:00|1991.4|1990.4|1992.4|1991.4|1992.6|1991.6|1991.4|1990.4|0
1630313100000|2021-08-30 08:45:00|1992.3|1991.3|1993.5|1992.5|1993.5|1992.5|1992.1|1991.1|0
1630313400000|2021-08-30 08:50:00|1993.6|1992.6|1993.9|1992.9|1993.9|1992.9|1993.6|1992.6|0
1630313700000|2021-08-30 08:55:00|1993.6|1992.6|1993.9|1992.9|1994.1|1993.1|1993.4|1992.4|0
1630314000000|2021-08-30 09:00:00|1994|1993|1993.4|1992.4|1994.1|1993.1|1992.9|1991.9|0
1630314300000|2021-08-30 09:05:00|1993.5|1992.5|1993.6|1992.6|1994.1|1993.1|1992.9|1991.9|0
1630314600000|2021-08-30 09:10:00|1993.8|1992.8|1994.9|1993.9|1994.9|1993.9|1993.4|1992.4|0
1630314900000|2021-08-30 09:15:00|1994.8|1993.8|1993.4|1992.4|1994.8|1993.8|1992.6|1991.6|0
1630315200000|2021-08-30 09:20:00|1993.5|1992.5|1992.9|1991.9|1993.6|1992.6|1992.6|1991.6|0
1630315500000|2021-08-30 09:25:00|1993|1992|1993.5|1992.5|1993.9|1992.9|1992.9|1991.9|0
1630315800000|2021-08-30 09:30:00|1993.6|1992.6|1995.9|1994.9|1995.9|1994.9|1993.6|1992.6|0
1630316100000|2021-08-30 09:35:00|1996.1|1995.1|1995.1|1994.1|1996.4|1995.4|1995.1|1994.1|1
1630316400000|2021-08-30 09:40:00|1995.3|1994.3|1995.1|1994.1|1995.8|1994.8|1994.6|1993.6|3
1630316700000|2021-08-30 09:45:00|1994.9|1993.9|1994.6|1993.6|1994.9|1993.9|1993.9|1992.9|0
1630317000000|2021-08-30 09:50:00|1994.4|1993.4|1994.6|1993.6|1995|1994|1994.4|1993.4|0
1630317300000|2021-08-30 09:55:00|1994.4|1993.4|1995.4|1994.4|1995.4|1994.4|1994.3|1993.3|0
1630317600000|2021-08-30 10:00:00|1995.3|1994.3|1995.8|1994.8|1995.8|1994.8|1995.3|1994.3|0
1630317900000|2021-08-30 10:05:00|1995.9|1994.9|1995.6|1994.6|1996.4|1995.4|1995.6|1994.6|0
1630318200000|2021-08-30 10:10:00|1995.5|1994.5|1994.4|1993.4|1995.6|1994.6|1994.4|1993.4|0
1630318500000|2021-08-30 10:15:00|1994.3|1993.3|1993.3|1992.3|1994.3|1993.3|1993.1|1992.1|0
1630318800000|2021-08-30 10:20:00|1993.4|1992.4|1991.9|1990.9|1993.8|1992.8|1991.9|1990.9|0
1630319100000|2021-08-30 10:25:00|1992|1991|1992.1|1991.1|1992.5|1991.5|1991.9|1990.9|0
1630319400000|2021-08-30 10:30:00|1992|1991|1992.3|1991.3|1992.3|1991.3|1991.8|1990.8|0
1630319700000|2021-08-30 10:35:00|1992.4|1991.4|1991.9|1990.9|1992.4|1991.4|1991.9|1990.9|0
1630320000000|2021-08-30 10:40:00|1991.8|1990.8|1991.3|1990.3|1991.8|1990.8|1991|1990|0
1630320300000|2021-08-30 10:45:00|1991.1|1990.1|1990.6|1989.6|1991.3|1990.3|1990.1|1989.1|0
1630320600000|2021-08-30 10:50:00|1990.5|1989.5|1989.6|1988.6|1990.5|1989.5|1989.1|1988.1|0
1630320900000|2021-08-30 10:55:00|1989.8|1988.8|1989.9|1988.9|1990.1|1989.1|1989.6|1988.6|0
1630321200000|2021-08-30 11:00:00|1990|1989|1990.9|1989.9|1991|1990|1989.9|1988.9|0
1630321500000|2021-08-30 11:05:00|1990.8|1989.8|1990.9|1989.9|1991.3|1990.3|1990.6|1989.6|0
1630321800000|2021-08-30 11:10:00|1990.8|1989.8|1990.1|1989.1|1990.8|1989.8|1990.1|1989.1|0
1630322100000|2021-08-30 11:15:00|1989.9|1988.9|1990.4|1989.4|1990.6|1989.6|1989.9|1988.9|0
1630322400000|2021-08-30 11:20:00|1990.1|1989.1|1990.4|1989.4|1990.4|1989.4|1989.6|1988.6|0
1630322700000|2021-08-30 11:25:00|1990.5|1989.5|1990.4|1989.4|1990.9|1989.9|1990.1|1989.1|0
1630323000000|2021-08-30 11:30:00|1990.1|1989.1|1990.5|1989.5|1990.5|1989.5|1990.1|1989.1|0
1630323300000|2021-08-30 11:35:00|1990.4|1989.4|1989.9|1988.9|1990.4|1989.4|1989.9|1988.9|0
1630323600000|2021-08-30 11:40:00|1990|1989|1990|1989|1990.1|1989.1|1989.9|1988.9|0
1630323900000|2021-08-30 11:45:00|1990.1|1989.1|1989.5|1988.5|1990.1|1989.1|1989.5|1988.5|0
1630324200000|2021-08-30 11:50:00|1989.4|1988.4|1988.6|1987.6|1989.5|1988.5|1988.6|1987.6|0
1630324500000|2021-08-30 11:55:00|1988.5|1987.5|1988.3|1987.3|1989|1988|1988.1|1987.1|0
1630324800000|2021-08-30 12:00:00|1988.1|1987.1|1988.4|1987.4|1988.6|1987.6|1988|1987|0
1630325100000|2021-08-30 12:05:00|1988.3|1987.3|1987.4|1986.4|1988.3|1987.3|1987.1|1986.1|0
1630325400000|2021-08-30 12:10:00|1987.5|1986.5|1986.6|1985.6|1987.8|1986.8|1986.6|1985.6|0
1630325700000|2021-08-30 12:15:00|1986.5|1985.5|1986.1|1985.1|1986.5|1985.5|1985.6|1984.6|0
1630326000000|2021-08-30 12:20:00|1986.3|1985.3|1985.8|1984.8|1986.4|1985.4|1985.6|1984.6|0
1630326300000|2021-08-30 12:25:00|1985.6|1984.6|1986.8|1985.8|1987|1986|1985.5|1984.5|0
1630326600000|2021-08-30 12:30:00|1986.9|1985.9|1987.3|1986.3|1987.3|1986.3|1986.5|1985.5|0
1630326900000|2021-08-30 12:35:00|1987.1|1986.1|1986.8|1985.8|1987.3|1986.3|1986.6|1985.6|0
1630327200000|2021-08-30 12:40:00|1986.6|1985.6|1987.3|1986.3|1987.4|1986.4|1986.5|1985.5|0
1630327500000|2021-08-30 12:45:00|1987.4|1986.4|1989.1|1988.1|1989.3|1988.3|1987.3|1986.3|0
1630327800000|2021-08-30 12:50:00|1988.9|1987.9|1988.8|1987.8|1989.3|1988.3|1988.1|1987.1|0
1630328100000|2021-08-30 12:55:00|1988.5|1987.5|1988|1987|1988.5|1987.5|1987.8|1986.8|0
1630328400000|2021-08-30 13:00:00|1987.9|1986.9|1988.9|1987.9|1988.9|1987.9|1987.8|1986.8|0
1630328700000|2021-08-30 13:05:00|1989.1|1988.1|1988.3|1987.3|1989.4|1988.4|1988.3|1987.3|0
1630329000000|2021-08-30 13:10:00|1988.4|1987.4|1988|1987|1988.4|1987.4|1987.8|1986.8|0
1630329300000|2021-08-30 13:15:00|1987.8|1986.8|1987.8|1986.8|1988|1987|1987.6|1986.6|0
1630329600000|2021-08-30 13:20:00|1988|1987|1987.3|1986.3|1988|1987|1987|1986|0
1630329900000|2021-08-30 13:25:00|1987.5|1986.5|1987|1986|1987.6|1986.6|1986.6|1985.6|0
1630330200000|2021-08-30 13:30:00|1987.1|1986.1|1988|1987|1988|1987|1986.5|1985.5|0
1630330500000|2021-08-30 13:35:00|1987.8|1986.8|1989.5|1988.5|1989.8|1988.8|1987|1986|0
1630330800000|2021-08-30 13:40:00|1989.4|1988.4|1988.3|1987.3|1989.9|1988.9|1987.8|1986.8|0
1630331100000|2021-08-30 13:45:00|1988.5|1987.5|1988.3|1987.3|1989|1988|1987.9|1986.9|0
1630331400000|2021-08-30 13:50:00|1988.5|1987.5|1989.1|1988.1|1989.4|1988.4|1988.3|1987.3|0
1630331700000|2021-08-30 13:55:00|1989.4|1988.4|1990.4|1989.4|1990.8|1989.8|1988.8|1987.8|0
1630332000000|2021-08-30 14:00:00|1990.3|1989.3|1992.1|1991.1|1992.1|1991.1|1990.3|1989.3|0
1630332300000|2021-08-30 14:05:00|1992.3|1991.3|1991.1|1990.1|1992.3|1991.3|1991|1990|50
1630332600000|2021-08-30 14:10:00|1991|1990|1990.9|1989.9|1991.3|1990.3|1990.5|1989.5|0
1630332900000|2021-08-30 14:15:00|1991|1990|1992.4|1991.4|1992.4|1991.4|1990.8|1989.8|0
1630333200000|2021-08-30 14:20:00|1992.9|1991.9|1992.4|1991.4|1993.4|1992.4|1992.3|1991.3|2
1630333500000|2021-08-30 14:25:00|1992.3|1991.3|1991.9|1990.9|1992.4|1991.4|1991.7|1990.7|0
1630333800000|2021-08-30 14:30:00|1992.2|1991.2|1993.4|1992.4|1993.7|1992.7|1991.9|1990.9|0
1630334100000|2021-08-30 14:35:00|1993.7|1992.7|1992.9|1991.9|1993.9|1992.9|1991.9|1990.9|0
1630334400000|2021-08-30 14:40:00|1992.7|1991.7|1992.2|1991.2|1992.9|1991.9|1992.2|1991.2|0
1630334700000|2021-08-30 14:45:00|1991.9|1990.9|1992.4|1991.4|1992.7|1991.7|1991.9|1990.9|0
1630335000000|2021-08-30 14:50:00|1992.7|1991.7|1992.8|1991.8|1994.3|1993.3|1992.7|1991.7|4
1630393800000|2021-08-31 07:10:00|1998.3|1997.3|2001.2|2000.2|2001.2|2000.2|1995.7|1994.7|0
1630394100000|2021-08-31 07:15:00|2001.3|2000.3|2004.5|2003.5|2004.5|2003.5|2001.3|2000.3|4
1630394400000|2021-08-31 07:20:00|2004.4|2003.4|2006|2005|2007.5|2006.5|2004.4|2003.4|3
1630394700000|2021-08-31 07:25:00|2006.2|2005.2|2006.7|2005.7|2006.7|2005.7|2004.2|2003.2|0
1630395000000|2021-08-31 07:30:00|2006.8|2005.8|2008.2|2007.2|2008.8|2007.8|2006.8|2005.8|0
1630395300000|2021-08-31 07:35:00|2008.3|2007.3|2008.3|2007.3|2008.9|2007.9|2007.2|2006.2|0
1630395600000|2021-08-31 07:40:00|2008.2|2007.2|2006.4|2005.4|2008.3|2007.3|2005.7|2004.7|0
1630395900000|2021-08-31 07:45:00|2006.5|2005.5|2006.5|2005.5|2008.8|2007.8|2004.9|2003.9|0
1630396200000|2021-08-31 07:50:00|2006.7|2005.7|2009.4|2008.4|2009.6|2008.6|2006.7|2005.7|0
1630396500000|2021-08-31 07:55:00|2009.5|2008.5|2009.3|2008.3|2009.6|2008.6|2008.5|2007.5|0
1630396800000|2021-08-31 08:00:00|2009.1|2008.1|2007.4|2006.4|2009.1|2008.1|2007.3|2006.3|5
1630397100000|2021-08-31 08:05:00|2007.5|2006.5|2009|2008|2009|2008|2007.3|2006.3|0
1630397400000|2021-08-31 08:10:00|2009.1|2008.1|2008.1|2007.1|2009.9|2008.9|2008.1|2007.1|0
1630397700000|2021-08-31 08:15:00|2008.3|2007.3|2007|2006|2009.5|2008.5|2004.9|2003.9|18
1630398000000|2021-08-31 08:20:00|2006.8|2005.8|2007|2006|2007.3|2006.3|2004.9|2003.9|7
1630398300000|2021-08-31 08:25:00|2007.3|2006.3|2007.3|2006.3|2007.5|2006.5|2005.6|2004.6|10
1630398600000|2021-08-31 08:30:00|2007.5|2006.5|2007.3|2006.3|2007.8|2006.8|2006.9|2005.9|0
1630398900000|2021-08-31 08:35:00|2007.5|2006.5|2005|2004|2007.8|2006.8|2005|2004|0
1630399200000|2021-08-31 08:40:00|2005.3|2004.3|2004.8|2003.8|2006.8|2005.8|2004.6|2003.6|0
1630399500000|2021-08-31 08:45:00|2004.6|2003.6|2003.1|2002.1|2004.6|2003.6|2002.8|2001.8|0
1630399800000|2021-08-31 08:50:00|2003.3|2002.3|2003.5|2002.5|2004.5|2003.5|2002.8|2001.8|10
1630400100000|2021-08-31 08:55:00|2003.8|2002.8|2004.3|2003.3|2004.5|2003.5|2002.4|2001.4|1
1630400400000|2021-08-31 09:00:00|2004.5|2003.5|2003.3|2002.3|2005.3|2004.3|2003.3|2002.3|0
1630400700000|2021-08-31 09:05:00|2003.4|2002.4|2003.8|2002.8|2005|2004|2003|2002|1
1630401000000|2021-08-31 09:10:00|2004|2003|2003|2002|2004.1|2003.1|2003|2002|0
1630401300000|2021-08-31 09:15:00|2003.3|2002.3|2005.5|2004.5|2005.8|2004.8|2003.3|2002.3|1
1630401600000|2021-08-31 09:20:00|2005.3|2004.3|2004|2003|2005.5|2004.5|2004|2003|0
1630401900000|2021-08-31 09:25:00|2003.8|2002.8|2004.3|2003.3|2005.3|2004.3|2002.9|2001.9|1
1630402200000|2021-08-31 09:30:00|2003.8|2002.8|2005.3|2004.3|2005.8|2004.8|2003.8|2002.8|0
1630402500000|2021-08-31 09:35:00|2005|2004|2003.5|2002.5|2005|2004|2002.3|2001.3|0
1630402800000|2021-08-31 09:40:00|2003.3|2002.3|2003.5|2002.5|2003.8|2002.8|2002.8|2001.8|0
1630403100000|2021-08-31 09:45:00|2003.3|2002.3|2003.8|2002.8|2004.5|2003.5|2003|2002|0
1630403400000|2021-08-31 09:50:00|2003.5|2002.5|2002.8|2001.8|2003.8|2002.8|2002.8|2001.8|0
1630403700000|2021-08-31 09:55:00|2002.5|2001.5|2002|2001|2002.5|2001.5|2001.5|2000.5|0
1630404000000|2021-08-31 10:00:00|2001.3|2000.3|2002.3|2001.3|2002.8|2001.8|2000.5|1999.5|0
1630404300000|2021-08-31 10:05:00|2002.5|2001.5|2005.3|2004.3|2005.3|2004.3|2002.3|2001.3|0
1630404600000|2021-08-31 10:10:00|2005|2004|2001.8|2000.8|2005.3|2004.3|2001.5|2000.5|8
1630404900000|2021-08-31 10:15:00|2001.6|2000.6|2001|2000|2001.8|2000.8|2001|2000|0
1630405200000|2021-08-31 10:20:00|2000.9|1999.9|1998.8|1997.8|2001|2000|1998.8|1997.8|0
1630405500000|2021-08-31 10:25:00|1998.6|1997.6|1999|1998|1999.8|1998.8|1998|1997|0
1630405800000|2021-08-31 10:30:00|1999.5|1998.5|2000.3|1999.3|2000.8|1999.8|1999.5|1998.5|0
1630406100000|2021-08-31 10:35:00|2000.1|1999.1|1999|1998|2000.1|1999.1|1998|1997|0
1630406400000|2021-08-31 10:40:00|1998.8|1997.8|1999.5|1998.5|1999.8|1998.8|1998.6|1997.6|0
1630406700000|2021-08-31 10:45:00|1999.8|1998.8|1995.8|1994.8|1999.8|1998.8|1995.8|1994.8|0
1630407000000|2021-08-31 10:50:00|1995.5|1994.5|1993.4|1992.4|1995.5|1994.5|1992.5|1991.5|0
1630407300000|2021-08-31 10:55:00|1993|1992|1993.8|1992.8|1994.8|1993.8|1992.3|1991.3|0
1630407600000|2021-08-31 11:00:00|1993.5|1992.5|1993.8|1992.8|1994.5|1993.5|1992.8|1991.8|0
1630407900000|2021-08-31 11:05:00|1993.5|1992.5|1994.4|1993.4|1994.5|1993.5|1992.9|1991.9|0
1630408200000|2021-08-31 11:10:00|1994.5|1993.5|1994.4|1993.4|1994.5|1993.5|1993.6|1992.6|0
1630408500000|2021-08-31 11:15:00|1994.5|1993.5|1994.4|1993.4|1995.1|1994.1|1993.8|1992.8|0
1630408800000|2021-08-31 11:20:00|1994.5|1993.5|1995.5|1994.5|1995.5|1994.5|1993.8|1992.8|0
1630409100000|2021-08-31 11:25:00|1995.9|1994.9|1996|1995|1997.5|1996.5|1995|1994|0
1630409400000|2021-08-31 11:30:00|1996.3|1995.3|1995.6|1994.6|1996.6|1995.6|1994.4|1993.4|0
1630409700000|2021-08-31 11:35:00|1995.8|1994.8|1996.4|1995.4|1997|1996|1995.8|1994.8|0
1630410000000|2021-08-31 11:40:00|1996.5|1995.5|1995.6|1994.6|1996.8|1995.8|1995.3|1994.3|0
1630410300000|2021-08-31 11:45:00|1995.3|1994.3|1996|1995|1996.3|1995.3|1994.9|1993.9|0
1630410600000|2021-08-31 11:50:00|1996.3|1995.3|1996.8|1995.8|1997.5|1996.5|1996|1995|0
1630410900000|2021-08-31 11:55:00|1996.5|1995.5|1997.5|1996.5|1997.8|1996.8|1996.4|1995.4|0
1630411200000|2021-08-31 12:00:00|1997.8|1996.8|1997.8|1996.8|1997.8|1996.8|1996|1995|0
1630411500000|2021-08-31 12:05:00|1998|1997|1997.8|1996.8|1998.5|1997.5|1997.8|1996.8|0
1630411800000|2021-08-31 12:10:00|1997.5|1996.5|1998|1997|1998.8|1997.8|1997.5|1996.5|0
1630412100000|2021-08-31 12:15:00|1997.8|1996.8|1998|1997|1998|1997|1996.9|1995.9|0
1630412400000|2021-08-31 12:20:00|1998.3|1997.3|1996|1995|1998.3|1997.3|1995.8|1994.8|0
1630412700000|2021-08-31 12:25:00|1996.1|1995.1|1995|1994|1996.5|1995.5|1994.6|1993.6|0
1630413000000|2021-08-31 12:30:00|1994.6|1993.6|1994.8|1993.8|1994.8|1993.8|1992.8|1991.8|0
1630413300000|2021-08-31 12:35:00|1994.6|1993.6|1994.3|1993.3|1994.8|1993.8|1993.9|1992.9|0
1630413600000|2021-08-31 12:40:00|1994|1993|1994.3|1993.3|1994.3|1993.3|1993.9|1992.9|0
1630413900000|2021-08-31 12:45:00|1994|1993|1994.5|1993.5|1994.5|1993.5|1993.1|1992.1|0
1630414200000|2021-08-31 12:50:00|1994.3|1993.3|1994|1993|1995|1994|1994|1993|0
1630414500000|2021-08-31 12:55:00|1994.3|1993.3|1992.3|1991.3|1995|1994|1992.3|1991.3|0
1630414800000|2021-08-31 13:00:00|1992.4|1991.4|1992|1991|1992.8|1991.8|1990.9|1989.9|0
1630415100000|2021-08-31 13:05:00|1992.3|1991.3|1992.3|1991.3|1993|1992|1992|1991|0
1630415400000|2021-08-31 13:10:00|1992|1991|1992.8|1991.8|1993|1992|1991.6|1990.6|0
1630415700000|2021-08-31 13:15:00|1993|1992|1993.5|1992.5|1993.8|1992.8|1992.8|1991.8|0
1630416000000|2021-08-31 13:20:00|1993.8|1992.8|1994|1993|1994.3|1993.3|1993.8|1992.8|0
1630416300000|2021-08-31 13:25:00|1994.3|1993.3|1992.8|1991.8|1994.5|1993.5|1992.8|1991.8|0
1630416600000|2021-08-31 13:30:00|1993|1992|1989|1988|1993.1|1992.1|1989|1988|0
1630416900000|2021-08-31 13:35:00|1989.3|1988.3|1990.3|1989.3|1992|1991|1989.3|1988.3|0
1630417200000|2021-08-31 13:40:00|1990.5|1989.5|1986.4|1985.4|1990.5|1989.5|1986.4|1985.4|0
1630417500000|2021-08-31 13:45:00|1986.3|1985.3|1984.9|1983.9|1987|1986|1984.8|1983.8|7
1630417800000|2021-08-31 13:50:00|1984.1|1983.1|1983.5|1982.5|1985.3|1984.3|1983|1982|1
1630418100000|2021-08-31 13:55:00|1983.4|1982.4|1983|1982|1984.3|1983.3|1982.3|1981.3|0
1630418400000|2021-08-31 14:00:00|1982.8|1981.8|1984.3|1983.3|1984.8|1983.8|1982.6|1981.6|0
1630418700000|2021-08-31 14:05:00|1984.1|1983.1|1983.3|1982.3|1985.3|1984.3|1982.6|1981.6|0
1630419000000|2021-08-31 14:10:00|1983.4|1982.4|1983.2|1982.2|1983.7|1982.7|1982.4|1981.4|0
1630419300000|2021-08-31 14:15:00|1982.9|1981.9|1979.8|1978.8|1983.2|1982.2|1979.8|1978.8|0
1630419600000|2021-08-31 14:20:00|1979.9|1978.9|1981.7|1980.7|1981.7|1980.7|1979.9|1978.9|0
1630419900000|2021-08-31 14:25:00|1981.4|1980.4|1978.9|1977.9|1981.4|1980.4|1978.3|1977.3|0
1630420200000|2021-08-31 14:30:00|1978.7|1977.7|1976.8|1975.8|1979.2|1978.2|1976.7|1975.7|0
1630420500000|2021-08-31 14:35:00|1976.4|1975.4|1974.1|1973.1|1977.1|1976.1|1973.8|1972.8|5
1630420800000|2021-08-31 14:40:00|1974.3|1973.3|1972.7|1971.7|1974.3|1973.3|1971.9|1970.9|0
1630421100000|2021-08-31 14:45:00|1972.9|1971.9|1972.4|1971.4|1974.6|1973.6|1972.2|1971.2|0
1630421400000|2021-08-31 14:50:00|1972.3|1971.3|1972.7|1971.7|1973.2|1972.2|1971.3|1970.3|27
1630479600000|2021-09-01 07:00:00|1985.6|1984.6|1987.4|1986.4|1988.2|1987.2|1985.6|1984.6|0
1630479900000|2021-09-01 07:05:00|1987.6|1986.6|1990.9|1989.9|1992.6|1991.6|1987.6|1986.6|3
1630480200000|2021-09-01 07:10:00|1991.2|1990.2|1993.9|1992.9|1994.4|1993.4|1991.2|1990.2|0
1630480500000|2021-09-01 07:15:00|1993.7|1992.7|1992.4|1991.4|1994.4|1993.4|1992.2|1991.2|0
1630480800000|2021-09-01 07:20:00|1992.9|1991.9|1995.2|1994.2|1996.9|1995.9|1992.9|1991.9|0
1630481100000|2021-09-01 07:25:00|1995.4|1994.4|1993.2|1992.2|1995.4|1994.4|1992.9|1991.9|0
1630481400000|2021-09-01 07:30:00|1993.4|1992.4|1993.9|1992.9|1995.4|1994.4|1993.4|1992.4|0
1630481700000|2021-09-01 07:35:00|1994.2|1993.2|1996.2|1995.2|1997.2|1996.2|1994.2|1993.2|0
1630482000000|2021-09-01 07:40:00|1996.3|1995.3|1996.3|1995.3|1997.2|1996.2|1994.8|1993.8|16
1630482300000|2021-09-01 07:45:00|1996.1|1995.1|1999.3|1998.3|1999.4|1998.4|1995.1|1994.1|12
1630482600000|2021-09-01 07:50:00|1999.4|1998.4|1999.3|1998.3|2000.3|1999.3|1999.2|1998.2|0
1630482900000|2021-09-01 07:55:00|1999.4|1998.4|1998.1|1997.1|1999.4|1998.4|1996.4|1995.4|0
1630483200000|2021-09-01 08:00:00|1997.9|1996.9|1998.6|1997.6|2000.8|1999.8|1997.9|1996.9|2
1630483500000|2021-09-01 08:05:00|1998.4|1997.4|1999.4|1998.4|2000.9|1999.9|1997.8|1996.8|0
1630483800000|2021-09-01 08:10:00|1999.6|1998.6|1999.1|1998.1|2000.5|1999.5|1998.4|1997.4|3
1630484100000|2021-09-01 08:15:00|1999.6|1998.6|1997.5|1996.5|1999.6|1998.6|1997.3|1996.3|0
1630484400000|2021-09-01 08:20:00|1997.6|1996.6|1998.4|1997.4|1999.8|1998.8|1997.6|1996.6|0
1630484700000|2021-09-01 08:25:00|1998.3|1997.3|1997.5|1996.5|1998.3|1997.3|1996|1995|0
1630485000000|2021-09-01 08:30:00|1997.4|1996.4|1996.8|1995.8|1997.5|1996.5|1996.6|1995.6|0
1630485300000|2021-09-01 08:35:00|1996.6|1995.6|1993.8|1992.8|1996.8|1995.8|1993.8|1992.8|0
1630485600000|2021-09-01 08:40:00|1993.9|1992.9|1996.9|1995.9|1996.9|1995.9|1993.9|1992.9|0
1630485900000|2021-09-01 08:45:00|1996.8|1995.8|1995.9|1994.9|1997.4|1996.4|1995.9|1994.9|0
1630486200000|2021-09-01 08:50:00|1996|1995|1995.1|1994.1|1996|1995|1995.1|1994.1|0
1630486500000|2021-09-01 08:55:00|1995.3|1994.3|1994.1|1993.1|1995.3|1994.3|1993.9|1992.9|0
1630486800000|2021-09-01 09:00:00|1994.3|1993.3|1993.5|1992.5|1994.8|1993.8|1993|1992|0
1630487100000|2021-09-01 09:05:00|1993.6|1992.6|1995|1994|1995|1994|1993.1|1992.1|0
1630487400000|2021-09-01 09:10:00|1994.9|1993.9|1996.1|1995.1|1996.1|1995.1|1994.3|1993.3|0
1630487700000|2021-09-01 09:15:00|1996|1995|1996.1|1995.1|1996.8|1995.8|1995.8|1994.8|0
1630488000000|2021-09-01 09:20:00|1996|1995|1995.3|1994.3|1996|1995|1994.6|1993.6|0
1630488300000|2021-09-01 09:25:00|1995.4|1994.4|1996|1995|1996.6|1995.6|1995.4|1994.4|0
1630488600000|2021-09-01 09:30:00|1996.1|1995.1|1996.6|1995.6|1997.4|1996.4|1996|1995|0
1630488900000|2021-09-01 09:35:00|1996.5|1995.5|1998.4|1997.4|1999|1998|1996.5|1995.5|0
1630489200000|2021-09-01 09:40:00|1998.3|1997.3|1996.5|1995.5|1998.4|1997.4|1996.5|1995.5|0
1630489500000|2021-09-01 09:45:00|1996.1|1995.1|1996|1995|1996.1|1995.1|1995.8|1994.8|0
1630489800000|2021-09-01 09:50:00|1995.9|1994.9|1995.3|1994.3|1996|1995|1995.3|1994.3|0
1630490100000|2021-09-01 09:55:00|1995.4|1994.4|1994.4|1993.4|1995.9|1994.9|1994.4|1993.4|0
1630490400000|2021-09-01 10:00:00|1994.3|1993.3|1993.6|1992.6|1994.3|1993.3|1993.5|1992.5|0
1630490700000|2021-09-01 10:05:00|1993.8|1992.8|1994.3|1993.3|1994.6|1993.6|1992.9|1991.9|7
1630491000000|2021-09-01 10:10:00|1994|1993|1994.3|1993.3|1994.6|1993.6|1993.9|1992.9|0
1630491300000|2021-09-01 10:15:00|1994|1993|1992.8|1991.8|1994|1993|1992.8|1991.8|0
1630491600000|2021-09-01 10:20:00|1992.9|1991.9|1990.1|1989.1|1993.1|1992.1|1990|1989|6
1630491900000|2021-09-01 10:25:00|1990.5|1989.5|1988.4|1987.4|1990.5|1989.5|1988.3|1987.3|0
1630492200000|2021-09-01 10:30:00|1988.3|1987.3|1987.8|1986.8|1988.4|1987.4|1986.3|1985.3|0
1630492500000|2021-09-01 10:35:00|1987.6|1986.6|1989.4|1988.4|1989.4|1988.4|1987.6|1986.6|0
1630492800000|2021-09-01 10:40:00|1989.3|1988.3|1987.8|1986.8|1989.3|1988.3|1987.8|1986.8|0
1630493100000|2021-09-01 10:45:00|1987.6|1986.6|1987.5|1986.5|1987.8|1986.8|1987|1986|0
1630493400000|2021-09-01 10:50:00|1987.6|1986.6|1987|1986|1987.9|1986.9|1986.8|1985.8|0
1630493700000|2021-09-01 10:55:00|1986.9|1985.9|1987.1|1986.1|1987.1|1986.1|1986|1985|0
1630494000000|2021-09-01 11:00:00|1987.5|1986.5|1987|1986|1987.8|1986.8|1986.9|1985.9|0
1630494300000|2021-09-01 11:05:00|1986.9|1985.9|1985.5|1984.5|1987|1986|1985.5|1984.5|0
1630494600000|2021-09-01 11:10:00|1985.4|1984.4|1985.4|1984.4|1986.3|1985.3|1984.9|1983.9|0
1630494900000|2021-09-01 11:15:00|1985.5|1984.5|1986.3|1985.3|1986.3|1985.3|1985.4|1984.4|0
1630495200000|2021-09-01 11:20:00|1986.1|1985.1|1985.4|1984.4|1986.3|1985.3|1985.4|1984.4|0
1630495500000|2021-09-01 11:25:00|1985.3|1984.3|1984.5|1983.5|1985.5|1984.5|1984.5|1983.5|0
1630495800000|2021-09-01 11:30:00|1984|1983|1983.3|1982.3|1984|1983|1983|1982|0
1630496100000|2021-09-01 11:35:00|1983.1|1982.1|1981|1980|1983.1|1982.1|1980.9|1979.9|0
1630496400000|2021-09-01 11:40:00|1980.8|1979.8|1981.3|1980.3|1981.5|1980.5|1979.8|1978.8|0
1630496700000|2021-09-01 11:45:00|1981.5|1980.5|1982.3|1981.3|1982.3|1981.3|1981.3|1980.3|0
1630497000000|2021-09-01 11:50:00|1982.5|1981.5|1981.6|1980.6|1983.2|1982.2|1981.6|1980.6|0
1630497300000|2021-09-01 11:55:00|1981.3|1980.3|1981.6|1980.6|1981.6|1980.6|1980.6|1979.6|0
1630497600000|2021-09-01 12:00:00|1981.3|1980.3|1980.8|1979.8|1981.6|1980.6|1980.7|1979.7|0
1630497900000|2021-09-01 12:05:00|1981|1980|1981.3|1980.3|1982.2|1981.2|1980.3|1979.3|1
1630498200000|2021-09-01 12:10:00|1981.5|1980.5|1983|1982|1983.1|1982.1|1981.5|1980.5|0
1630498500000|2021-09-01 12:15:00|1983.1|1982.1|1982.5|1981.5|1983.1|1982.1|1982.1|1981.1|0
1630498800000|2021-09-01 12:20:00|1982.2|1981.2|1982.8|1981.8|1983.7|1982.7|1982.1|1981.1|0
1630499100000|2021-09-01 12:25:00|1983|1982|1983.1|1982.1|1983.1|1982.1|1982.2|1981.2|0
1630499400000|2021-09-01 12:30:00|1982.8|1981.8|1983.2|1982.2|1983.2|1982.2|1982.3|1981.3|0
1630499700000|2021-09-01 12:35:00|1983.1|1982.1|1983.7|1982.7|1984.6|1983.6|1983.1|1982.1|0
1630500000000|2021-09-01 12:40:00|1983.6|1982.6|1981.1|1980.1|1983.6|1982.6|1981.1|1980.1|2
1630500300000|2021-09-01 12:45:00|1981.3|1980.3|1981.8|1980.8|1981.8|1980.8|1980.7|1979.7|0
1630500600000|2021-09-01 12:50:00|1982.1|1981.1|1981.1|1980.1|1982.3|1981.3|1981.1|1980.1|0
1630500900000|2021-09-01 12:55:00|1981.3|1980.3|1982.6|1981.6|1982.8|1981.8|1981.3|1980.3|0
1630501200000|2021-09-01 13:00:00|1982.3|1981.3|1981.3|1980.3|1982.6|1981.6|1981.3|1980.3|0
1630501500000|2021-09-01 13:05:00|1981.1|1980.1|1982.6|1981.6|1982.6|1981.6|1980.7|1979.7|0
1630501800000|2021-09-01 13:10:00|1982.3|1981.3|1983.8|1982.8|1984.1|1983.1|1982.2|1981.2|0
1630502100000|2021-09-01 13:15:00|1983.7|1982.7|1984.1|1983.1|1985.3|1984.3|1983.6|1982.6|0
1630502400000|2021-09-01 13:20:00|1983.8|1982.8|1984.8|1983.8|1984.8|1983.8|1983|1982|0
1630502700000|2021-09-01 13:25:00|1984.6|1983.6|1983.6|1982.6|1984.8|1983.8|1983.3|1982.3|0
1630503000000|2021-09-01 13:30:00|1983.3|1982.3|1985.2|1984.2|1986.3|1985.3|1982.6|1981.6|0
1630503300000|2021-09-01 13:35:00|1985.3|1984.3|1987.1|1986.1|1987.1|1986.1|1985.1|1984.1|0
1630503600000|2021-09-01 13:40:00|1987.3|1986.3|1987.1|1986.1|1987.3|1986.3|1986|1985|0
1630503900000|2021-09-01 13:45:00|1986.8|1985.8|1987.5|1986.5|1988.6|1987.6|1986.8|1985.8|0
1630504200000|2021-09-01 13:50:00|1987.1|1986.1|1988.2|1987.2|1988.3|1987.3|1985.6|1984.6|0
1630504500000|2021-09-01 13:55:00|1988.1|1987.1|1987.1|1986.1|1988.1|1987.1|1984.8|1983.8|0
1630504800000|2021-09-01 14:00:00|1986.8|1985.8|1986.8|1985.8|1987.3|1986.3|1986.1|1985.1|0
1630505100000|2021-09-01 14:05:00|1987.1|1986.1|1986.3|1985.3|1987.8|1986.8|1986.3|1985.3|0
1630505400000|2021-09-01 14:10:00|1986.1|1985.1|1986.1|1985.1|1986.9|1985.9|1985.8|1984.8|0
1630505700000|2021-09-01 14:15:00|1985.9|1984.9|1985.8|1984.8|1986.4|1985.4|1985.4|1984.4|0
1630506000000|2021-09-01 14:20:00|1985.6|1984.6|1986.4|1985.4|1986.9|1985.9|1985.4|1984.4|0
1630506300000|2021-09-01 14:25:00|1986.1|1985.1|1986.5|1985.5|1988|1987|1985.8|1984.8|1
1630506600000|2021-09-01 14:30:00|1986.6|1985.6|1987.9|1986.9|1987.9|1986.9|1986.4|1985.4|0
1630506900000|2021-09-01 14:35:00|1987.6|1986.6|1988.9|1987.9|1989.1|1988.1|1987.1|1986.1|0
1630507200000|2021-09-01 14:40:00|1988.6|1987.6|1987.1|1986.1|1988.8|1987.8|1987.1|1986.1|1
1630507500000|2021-09-01 14:45:00|1987.4|1986.4|1987.6|1986.6|1987.6|1986.6|1986.6|1985.6|0
1630507800000|2021-09-01 14:50:00|1987.4|1986.4|1988.4|1987.4|1988.5|1987.5|1987.1|1986.1|8
1630573200000|2021-09-02 09:00:00|2008.8|2007.8|2007.4|2006.4|2008.8|2007.8|2006.9|2005.9|0
1630573500000|2021-09-02 09:05:00|2007.9|2006.9|2007.6|2006.6|2008.1|2007.1|2006.6|2005.6|0
1630573800000|2021-09-02 09:10:00|2007.9|2006.9|2007.1|2006.1|2008.1|2007.1|2006.6|2005.6|0
1630574100000|2021-09-02 09:15:00|2006.9|2005.9|2005.1|2004.1|2007.4|2006.4|2004.9|2003.9|0
1630574400000|2021-09-02 09:20:00|2004.9|2003.9|2005.1|2004.1|2005.6|2004.6|2004.1|2003.1|0
1630574700000|2021-09-02 09:25:00|2005.4|2004.4|2004.4|2003.4|2005.4|2004.4|2004.1|2003.1|0
1630575000000|2021-09-02 09:30:00|2004.6|2003.6|2004.4|2003.4|2004.9|2003.9|2003.6|2002.6|0
1630575300000|2021-09-02 09:35:00|2004.6|2003.6|2005.9|2004.9|2006.1|2005.1|2004.6|2003.6|0
1630575600000|2021-09-02 09:40:00|2006.1|2005.1|2003.1|2002.1|2006.1|2005.1|2002.9|2001.9|0
1630575900000|2021-09-02 09:45:00|2003.4|2002.4|2005.4|2004.4|2005.4|2004.4|2003.1|2002.1|0
1630576200000|2021-09-02 09:50:00|2005.6|2004.6|2007.9|2006.9|2008.1|2007.1|2005.4|2004.4|0
1630576500000|2021-09-02 09:55:00|2008.1|2007.1|2008.1|2007.1|2008.4|2007.4|2007.9|2006.9|0
1630576800000|2021-09-02 10:00:00|2007.9|2006.9|2007.6|2006.6|2008.4|2007.4|2007.6|2006.6|0
1630577100000|2021-09-02 10:05:00|2007.4|2006.4|2007.6|2006.6|2008.1|2007.1|2007.4|2006.4|0
1630577400000|2021-09-02 10:10:00|2007.9|2006.9|2005.9|2004.9|2007.9|2006.9|2005.9|2004.9|1
1630577700000|2021-09-02 10:15:00|2005.6|2004.6|2005.6|2004.6|2006.1|2005.1|2005.4|2004.4|0
1630578000000|2021-09-02 10:20:00|2005.4|2004.4|2004.9|2003.9|2005.6|2004.6|2004.4|2003.4|1
1630578300000|2021-09-02 10:25:00|2004.6|2003.6|2005.9|2004.9|2005.9|2004.9|2004.6|2003.6|0
1630578600000|2021-09-02 10:30:00|2005.6|2004.6|2006.1|2005.1|2006.9|2005.9|2005.6|2004.6|0
1630578900000|2021-09-02 10:35:00|2006.4|2005.4|2007.6|2006.6|2007.6|2006.6|2006.4|2005.4|0
1630579200000|2021-09-02 10:40:00|2007.4|2006.4|2006.4|2005.4|2007.6|2006.6|2006.1|2005.1|0
1630579500000|2021-09-02 10:45:00|2006.1|2005.1|2005.6|2004.6|2006.4|2005.4|2005.6|2004.6|0
1630579800000|2021-09-02 10:50:00|2005.4|2004.4|2005.3|2004.3|2005.6|2004.6|2005.3|2004.3|0
1630580100000|2021-09-02 10:55:00|2005.4|2004.4|2004.4|2003.4|2005.9|2004.9|2004.1|2003.1|1
1630580400000|2021-09-02 11:00:00|2004.6|2003.6|2005.1|2004.1|2005.1|2004.1|2004.6|2003.6|0
1630580700000|2021-09-02 11:05:00|2005.3|2004.3|2005.1|2004.1|2005.6|2004.6|2004.4|2003.4|1
1630581000000|2021-09-02 11:10:00|2004.9|2003.9|2005.9|2004.9|2005.9|2004.9|2004.9|2003.9|0
1630581300000|2021-09-02 11:15:00|2005.6|2004.6|2006.1|2005.1|2006.1|2005.1|2005.4|2004.4|0
1630581600000|2021-09-02 11:20:00|2005.9|2004.9|2005.9|2004.9|2006.1|2005.1|2005.6|2004.6|0
1630581900000|2021-09-02 11:25:00|2005.6|2004.6|2004.9|2003.9|2005.6|2004.6|2004.9|2003.9|0
1630582200000|2021-09-02 11:30:00|2005.1|2004.1|2006.1|2005.1|2006.4|2005.4|2005.1|2004.1|0
1630582500000|2021-09-02 11:35:00|2006.4|2005.4|2004.6|2003.6|2006.4|2005.4|2004.1|2003.1|0
1630582800000|2021-09-02 11:40:00|2004.3|2003.3|2004.9|2003.9|2005.7|2004.7|2004.2|2003.2|5
1630583100000|2021-09-02 11:45:00|2004.8|2003.8|2004.6|2003.6|2005.8|2004.8|2004.1|2003.1|3
1630583400000|2021-09-02 11:50:00|2004.7|2003.7|2005.6|2004.6|2005.9|2004.9|2004.6|2003.6|0
1630583700000|2021-09-02 11:55:00|2005.2|2004.2|2004.9|2003.9|2005.2|2004.2|2004.7|2003.7|0
1630584000000|2021-09-02 12:00:00|2004.8|2003.8|2005.6|2004.6|2005.8|2004.8|2004.8|2003.8|0
1630584300000|2021-09-02 12:05:00|2005.7|2004.7|2005.8|2004.8|2005.8|2004.8|2005.2|2004.2|0
1630584600000|2021-09-02 12:10:00|2005.7|2004.7|2006.4|2005.4|2006.4|2005.4|2005.6|2004.6|0
1630584900000|2021-09-02 12:15:00|2006.3|2005.3|2007.8|2006.8|2007.8|2006.8|2006.2|2005.2|0
1630585200000|2021-09-02 12:20:00|2007.9|2006.9|2008.9|2007.9|2008.9|2007.9|2007.8|2006.8|0
1630585500000|2021-09-02 12:25:00|2009.1|2008.1|2008.2|2007.2|2009.4|2008.4|2007.6|2006.6|0
1630585800000|2021-09-02 12:30:00|2008.3|2007.3|2009.4|2008.4|2009.4|2008.4|2008.3|2007.3|0
1630586100000|2021-09-02 12:35:00|2009.6|2008.6|2009.7|2008.7|2009.7|2008.7|2009.2|2008.2|0
1630586400000|2021-09-02 12:40:00|2009.6|2008.6|2008.9|2007.9|2010.1|2009.1|2008.9|2007.9|0
1630586700000|2021-09-02 12:45:00|2009.1|2008.1|2009.8|2008.8|2010.3|2009.3|2008.9|2007.9|0
1630587000000|2021-09-02 12:50:00|2009.9|2008.9|2009.4|2008.4|2010.2|2009.2|2009.4|2008.4|0
1630587300000|2021-09-02 12:55:00|2009.3|2008.3|2009.3|2008.3|2009.3|2008.3|2008.7|2007.7|0
1630587600000|2021-09-02 13:00:00|2009.4|2008.4|2010.7|2009.7|2010.7|2009.7|2008.9|2007.9|0
1630587900000|2021-09-02 13:05:00|2010.6|2009.6|2010.2|2009.2|2011.1|2010.1|2010.2|2009.2|0
1630588200000|2021-09-02 13:10:00|2010.1|2009.1|2009.6|2008.6|2010.4|2009.4|2009.1|2008.1|1
1630588500000|2021-09-02 13:15:00|2009.4|2008.4|2009.6|2008.6|2010.1|2009.1|2009.4|2008.4|0
1630588800000|2021-09-02 13:20:00|2009.8|2008.8|2011.1|2010.1|2011.1|2010.1|2009.8|2008.8|0
1630589100000|2021-09-02 13:25:00|2010.9|2009.9|2010.4|2009.4|2011.2|2010.2|2009.7|2008.7|0
1630589400000|2021-09-02 13:30:00|2010.6|2009.6|2008.6|2007.6|2011.3|2010.3|2008.2|2007.2|0
1630589700000|2021-09-02 13:35:00|2008.8|2007.8|2009.9|2008.9|2010.4|2009.4|2008.8|2007.8|0
1630590000000|2021-09-02 13:40:00|2010.1|2009.1|2008.6|2007.6|2010.1|2009.1|2008.6|2007.6|0
1630590300000|2021-09-02 13:45:00|2008.4|2007.4|2009.9|2008.9|2010.8|2009.8|2008.3|2007.3|0
1630590600000|2021-09-02 13:50:00|2010.1|2009.1|2009.8|2008.8|2010.6|2009.6|2009.6|2008.6|0
1630590900000|2021-09-02 13:55:00|2010.1|2009.1|2010.4|2009.4|2011.3|2010.3|2010.1|2009.1|0
1630591200000|2021-09-02 14:00:00|2010.6|2009.6|2008.1|2007.1|2010.7|2009.7|2008.1|2007.1|0
1630591500000|2021-09-02 14:05:00|2007.9|2006.9|2006.6|2005.6|2009.1|2008.1|2006.6|2005.6|10
1630591800000|2021-09-02 14:10:00|2006.5|2005.5|2008.8|2007.8|2009|2008|2006.5|2005.5|5
1630592100000|2021-09-02 14:15:00|2009|2008|2008.5|2007.5|2009.3|2008.3|2007.5|2006.5|3
1630592400000|2021-09-02 14:20:00|2008.8|2007.8|2009.8|2008.8|2010|2009|2008.5|2007.5|0
1630592700000|2021-09-02 14:25:00|2010|2009|2011.5|2010.5|2011.5|2010.5|2010|2009|0
1630593000000|2021-09-02 14:30:00|2011.3|2010.3|2010.5|2009.5|2012|2011|2010.5|2009.5|0
1630593300000|2021-09-02 14:35:00|2010.8|2009.8|2009.3|2008.3|2011.5|2010.5|2008.8|2007.8|0
1630593600000|2021-09-02 14:40:00|2009.5|2008.5|2010.5|2009.5|2010.8|2009.8|2009.3|2008.3|0
1630593900000|2021-09-02 14:45:00|2010.8|2009.8|2009.8|2008.8|2010.8|2009.8|2009.8|2008.8|0
1630594200000|2021-09-02 14:50:00|2010|2009|2012.2|2011.2|2013.7|2012.7|2009.8|2008.8|24
1630652700000|2021-09-03 07:05:00|2019.2|2018.2|2018.4|2017.4|2019.2|2018.2|2017.7|2016.7|0
1630653000000|2021-09-03 07:10:00|2018.3|2017.3|2016.4|2015.4|2018.3|2017.3|2016.4|2015.4|0
1630653300000|2021-09-03 07:15:00|2016.5|2015.5|2013.9|2012.9|2018.4|2017.4|2013.8|2012.8|0
1630653600000|2021-09-03 07:20:00|2013.7|2012.7|2013.7|2012.7|2015.2|2014.2|2013.3|2012.3|0
1630653900000|2021-09-03 07:25:00|2013.3|2012.3|2011.5|2010.5|2013.9|2012.9|2011.5|2010.5|0
1630654200000|2021-09-03 07:30:00|2011.7|2010.7|2010.8|2009.8|2012.2|2011.2|2009.7|2008.7|13
1630654500000|2021-09-03 07:35:00|2011|2010|2013|2012|2013.8|2012.8|2010.9|2009.9|0
1630654800000|2021-09-03 07:40:00|2012.8|2011.8|2013.6|2012.6|2014|2013|2012.5|2011.5|0
1630655100000|2021-09-03 07:45:00|2013.9|2012.9|2016.1|2015.1|2018.1|2017.1|2013.9|2012.9|12
1630655400000|2021-09-03 07:50:00|2016.3|2015.3|2015.8|2014.8|2017.5|2016.5|2015.6|2014.6|1
1630655700000|2021-09-03 07:55:00|2015.9|2014.9|2015.6|2014.6|2016.4|2015.4|2015|2014|0
1630656000000|2021-09-03 08:00:00|2015.8|2014.8|2015|2014|2015.9|2014.9|2014.3|2013.3|0
1630656300000|2021-09-03 08:05:00|2015.1|2014.1|2014.1|2013.1|2015.1|2014.1|2012.5|2011.5|0
1630656600000|2021-09-03 08:10:00|2014.3|2013.3|2015|2014|2015.3|2014.3|2013.5|2012.5|0
1630656900000|2021-09-03 08:15:00|2015.1|2014.1|2014.5|2013.5|2015.9|2014.9|2014|2013|2
1630657200000|2021-09-03 08:20:00|2014.4|2013.4|2014.1|2013.1|2015.6|2014.6|2014|2013|0
1630657500000|2021-09-03 08:25:00|2014|2013|2014.4|2013.4|2014.4|2013.4|2013.9|2012.9|0
1630657800000|2021-09-03 08:30:00|2014.1|2013.1|2015|2014|2015.1|2014.1|2013.6|2012.6|0
1630658100000|2021-09-03 08:35:00|2014.9|2013.9|2014.6|2013.6|2015.6|2014.6|2014.6|2013.6|0
1630658400000|2021-09-03 08:40:00|2014.8|2013.8|2015.1|2014.1|2015.6|2014.6|2014.8|2013.8|0
1630658700000|2021-09-03 08:45:00|2015.3|2014.3|2015.9|2014.9|2015.9|2014.9|2015.3|2014.3|0
1630659000000|2021-09-03 08:50:00|2015.8|2014.8|2014.4|2013.4|2015.8|2014.8|2013.9|2012.9|0
1630659300000|2021-09-03 08:55:00|2014.3|2013.3|2014.9|2013.9|2014.9|2013.9|2013.6|2012.6|0
1630659600000|2021-09-03 09:00:00|2014.8|2013.8|2015.6|2014.6|2015.9|2014.9|2014.4|2013.4|0
1630659900000|2021-09-03 09:05:00|2015.9|2014.9|2015.6|2014.6|2016.5|2015.5|2015.6|2014.6|0
1630660200000|2021-09-03 09:10:00|2015.9|2014.9|2015.1|2014.1|2015.9|2014.9|2014.6|2013.6|0
1630660500000|2021-09-03 09:15:00|2014.9|2013.9|2013.3|2012.3|2014.9|2013.9|2013.3|2012.3|0
1630660800000|2021-09-03 09:20:00|2013.1|2012.1|2011.1|2010.1|2013.1|2012.1|2010.1|2009.1|5
1630661100000|2021-09-03 09:25:00|2011.3|2010.3|2010|2009|2011.5|2010.5|2009.5|2008.5|2
1630661400000|2021-09-03 09:30:00|2010.3|2009.3|2009.8|2008.8|2011|2010|2009.8|2008.8|0
1630661700000|2021-09-03 09:35:00|2010|2009|2009.8|2008.8|2010.8|2009.8|2009.8|2008.8|0
1630662000000|2021-09-03 09:40:00|2010|2009|2011.5|2010.5|2011.5|2010.5|2010|2009|0
1630662300000|2021-09-03 09:45:00|2011.8|2010.8|2010.3|2009.3|2011.8|2010.8|2010|2009|0
1630662600000|2021-09-03 09:50:00|2010.5|2009.5|2011.3|2010.3|2011.5|2010.5|2010.5|2009.5|0
1630662900000|2021-09-03 09:55:00|2011|2010|2011.3|2010.3|2012.1|2011.1|2011|2010|1
1630663200000|2021-09-03 10:00:00|2011|2010|2010.3|2009.3|2011|2010|2010|2009|0
1630663500000|2021-09-03 10:05:00|2010.1|2009.1|2010.5|2009.5|2010.8|2009.8|2010|2009|0
1630663800000|2021-09-03 10:10:00|2010.3|2009.3|2010.3|2009.3|2010.5|2009.5|2010|2009|0
1630664100000|2021-09-03 10:15:00|2010.1|2009.1|2009|2008|2010.3|2009.3|2009|2008|0
1630664400000|2021-09-03 10:20:00|2008.8|2007.8|2008.5|2007.5|2009|2008|2008.4|2007.4|0
1630664700000|2021-09-03 10:25:00|2008.4|2007.4|2007.8|2006.8|2008.5|2007.5|2007.5|2006.5|0
1630665000000|2021-09-03 10:30:00|2008|2007|2009.8|2008.8|2009.8|2008.8|2008|2007|0
1630665300000|2021-09-03 10:35:00|2009.9|2008.9|2010.5|2009.5|2011|2010|2009.8|2008.8|0
1630665600000|2021-09-03 10:40:00|2010.4|2009.4|2010.4|2009.4|2010.5|2009.5|2010.1|2009.1|0
1630665900000|2021-09-03 10:45:00|2010.5|2009.5|2010.8|2009.8|2011.8|2010.8|2010.4|2009.4|0
1630666200000|2021-09-03 10:50:00|2011|2010|2010|2009|2011.4|2010.4|2009.8|2008.8|0
1630666500000|2021-09-03 10:55:00|2010.1|2009.1|2009.8|2008.8|2010.1|2009.1|2009.4|2008.4|0
1630666800000|2021-09-03 11:00:00|2009.9|2008.9|2009.6|2008.6|2009.9|2008.9|2009.6|2008.6|0
1630667100000|2021-09-03 11:05:00|2009.8|2008.8|2009.8|2008.8|2009.9|2008.9|2009.6|2008.6|0
1630667400000|2021-09-03 11:10:00|2010|2009|2009|2008|2010.1|2009.1|2009|2008|1
1630667700000|2021-09-03 11:15:00|2009.3|2008.3|2008.8|2007.8|2009.3|2008.3|2008.8|2007.8|0
1630668000000|2021-09-03 11:20:00|2008.3|2007.3|2008.3|2007.3|2009.4|2008.4|2008.3|2007.3|7
1630668300000|2021-09-03 11:25:00|2008|2007|2008|2007|2008.3|2007.3|2007.5|2006.5|0
1630668600000|2021-09-03 11:30:00|2007.8|2006.8|2006|2005|2008|2007|2005.8|2004.8|0
1630668900000|2021-09-03 11:35:00|2005.8|2004.8|2004.3|2003.3|2005.8|2004.8|2004.3|2003.3|0
1630669200000|2021-09-03 11:40:00|2004.2|2003.2|2006.2|2005.2|2006.4|2005.4|2004.2|2003.2|0
1630669500000|2021-09-03 11:45:00|2005.9|2004.9|2006.4|2005.4|2006.9|2005.9|2005.9|2004.9|0
1630669800000|2021-09-03 11:50:00|2006.7|2005.7|2007.2|2006.2|2007.4|2006.4|2006.7|2005.7|0
1630670100000|2021-09-03 11:55:00|2006.9|2005.9|2006.3|2005.3|2006.9|2005.9|2005.2|2004.2|5
1630670400000|2021-09-03 12:00:00|2006.4|2005.4|2005.9|2004.9|2006.4|2005.4|2005.9|2004.9|0
1630670700000|2021-09-03 12:05:00|2006.2|2005.2|2006.7|2005.7|2006.8|2005.8|2005.9|2004.9|0
1630671000000|2021-09-03 12:10:00|2006.4|2005.4|2006.2|2005.2|2007.2|2006.2|2006.1|2005.1|6
1630671300000|2021-09-03 12:15:00|2006.4|2005.4|2004.9|2003.9|2006.4|2005.4|2004.9|2003.9|0
1630671600000|2021-09-03 12:20:00|2004.7|2003.7|2005.2|2004.2|2005.7|2004.7|2004.7|2003.7|0
1630671900000|2021-09-03 12:25:00|2005.4|2004.4|2005.4|2004.4|2005.9|2004.9|2005.2|2004.2|0
1630672200000|2021-09-03 12:30:00|2005.2|2004.2|2003.2|2002.2|2005.7|2004.7|2003.2|2002.2|0
1630672500000|2021-09-03 12:35:00|2003.4|2002.4|2002.9|2001.9|2004.4|2003.4|2002.2|2001.2|0
1630672800000|2021-09-03 12:40:00|2002.7|2001.7|2002.2|2001.2|2002.9|2001.9|2001.7|2000.7|0
1630673100000|2021-09-03 12:45:00|2002.4|2001.4|2001.9|2000.9|2003.2|2002.2|2001.7|2000.7|0
1630673400000|2021-09-03 12:50:00|2001.7|2000.7|1999.7|1998.7|2001.7|2000.7|1999.4|1998.4|0
1630673700000|2021-09-03 12:55:00|1999.4|1998.4|1999.7|1998.7|1999.9|1998.9|1999.2|1998.2|0
1630674000000|2021-09-03 13:00:00|1999.9|1998.9|1997.9|1996.9|2000.7|1999.7|1997.7|1996.7|2
1630674300000|2021-09-03 13:05:00|1998.2|1997.2|1997.4|1996.4|1998.4|1997.4|1997.4|1996.4|0
1630674600000|2021-09-03 13:10:00|1997.7|1996.7|1997.4|1996.4|1998.2|1997.2|1996.9|1995.9|0
1630674900000|2021-09-03 13:15:00|1997.2|1996.2|1996.2|1995.2|1997.4|1996.4|1995.4|1994.4|0
1630675200000|2021-09-03 13:20:00|1995.9|1994.9|1993.4|1992.4|1996.2|1995.2|1992.4|1991.4|1
1630675500000|2021-09-03 13:25:00|1993.7|1992.7|1992.7|1991.7|1993.7|1992.7|1991.9|1990.9|0
1630675800000|2021-09-03 13:30:00|1992.9|1991.9|1989.7|1988.7|1993.9|1992.9|1989.7|1988.7|0
1630676100000|2021-09-03 13:35:00|1989.9|1988.9|1992.4|1991.4|1992.9|1991.9|1989.9|1988.9|0
1630676400000|2021-09-03 13:40:00|1992.2|1991.2|1994.7|1993.7|1994.9|1993.9|1991.9|1990.9|0
1630676700000|2021-09-03 13:45:00|1994.6|1993.6|1993.4|1992.4|1995.6|1994.6|1993.1|1992.1|18
1630677000000|2021-09-03 13:50:00|1993.6|1992.6|1993.3|1992.3|1993.6|1992.6|1991.2|1990.2|0
1630677300000|2021-09-03 13:55:00|1993.4|1992.4|1997.3|1996.3|1997.3|1996.3|1992.4|1991.4|0
1630677600000|2021-09-03 14:00:00|1997.4|1996.4|1996.2|1995.2|1997.4|1996.4|1994.1|1993.1|0
1630677900000|2021-09-03 14:05:00|1996.1|1995.1|1997.3|1996.3|1997.9|1996.9|1995.7|1994.7|0
1630678200000|2021-09-03 14:10:00|1997|1996|1997.8|1996.8|1997.9|1996.9|1996.1|1995.1|0
1630678500000|2021-09-03 14:15:00|1998.1|1997.1|1999.3|1998.3|1999.6|1998.6|1998.1|1997.1|0
1630678800000|2021-09-03 14:20:00|1999.1|1998.1|2001.6|2000.6|2001.8|2000.8|1999|1998|0
1630679100000|2021-09-03 14:25:00|2001.9|2000.9|2002.1|2001.1|2003.4|2002.4|2001.1|2000.1|0
1630679400000|2021-09-03 14:30:00|2002.3|2001.3|2002.1|2001.1|2002.3|2001.3|2001.4|2000.4|0
1630679700000|2021-09-03 14:35:00|2002.3|2001.3|2002.4|2001.4|2002.5|2001.5|2001.9|2000.9|0
1630680000000|2021-09-03 14:40:00|2002.3|2001.3|2002|2001|2002.4|2001.4|2001.6|2000.6|0
1630680300000|2021-09-03 14:45:00|2001.9|2000.9|2002.9|2001.9|2002.9|2001.9|2001|2000|4
1630680600000|2021-09-03 14:50:00|2003.1|2002.1|2003.5|2002.5|2003.5|2002.5|2003.1|2002.1|11
1630912200000|2021-09-06 07:10:00|2018.3|2017.3|2017.6|2016.6|2018.3|2017.3|2016.1|2015.1|1
1630912500000|2021-09-06 07:15:00|2017.9|2016.9|2016.3|2015.3|2019.6|2018.6|2016.3|2015.3|0
1630912800000|2021-09-06 07:20:00|2016.4|2015.4|2012.5|2011.5|2016.6|2015.6|2012.5|2011.5|0
1630913100000|2021-09-06 07:25:00|2012.4|2011.4|2014.4|2013.4|2014.4|2013.4|2012.1|2011.1|0
1630913400000|2021-09-06 07:30:00|2014.6|2013.6|2015.1|2014.1|2015.9|2014.9|2014.6|2013.6|0
1630913700000|2021-09-06 07:35:00|2015.4|2014.4|2017.1|2016.1|2018|2017|2015.4|2014.4|18
1630914000000|2021-09-06 07:40:00|2017.5|2016.5|2016.6|2015.6|2017.6|2016.6|2016.1|2015.1|0
1630914300000|2021-09-06 07:45:00|2016.7|2015.7|2015.7|2014.7|2017.6|2016.6|2015.2|2014.2|0
1630914600000|2021-09-06 07:50:00|2015.3|2014.3|2012.8|2011.8|2015.3|2014.3|2012.8|2011.8|0
1630914900000|2021-09-06 07:55:00|2013.1|2012.1|2011.8|2010.8|2013.1|2012.1|2011.8|2010.8|0
1630915200000|2021-09-06 08:00:00|2012.2|2011.2|2012.1|2011.1|2012.8|2011.8|2011.6|2010.6|0
1630915500000|2021-09-06 08:05:00|2012|2011|2010.5|2009.5|2012|2011|2009.8|2008.8|3
1630915800000|2021-09-06 08:10:00|2010.2|2009.2|2011.2|2010.2|2011.7|2010.7|2010.2|2009.2|0
1630916100000|2021-09-06 08:15:00|2011|2010|2011.2|2010.2|2011.7|2010.7|2010.5|2009.5|0
1630916400000|2021-09-06 08:20:00|2011.6|2010.6|2012|2011|2012|2011|2011.2|2010.2|0
1630916700000|2021-09-06 08:25:00|2011.7|2010.7|2011.7|2010.7|2011.7|2010.7|2011|2010|0
1630917000000|2021-09-06 08:30:00|2011.5|2010.5|2010.5|2009.5|2012|2011|2010.5|2009.5|0
1630917300000|2021-09-06 08:35:00|2010.8|2009.8|2011.7|2010.7|2011.7|2010.7|2010.8|2009.8|0
1630917600000|2021-09-06 08:40:00|2012|2011|2012.5|2011.5|2013|2012|2012|2011|0
1630917900000|2021-09-06 08:45:00|2012.7|2011.7|2013.3|2012.3|2013.5|2012.5|2012.7|2011.7|0
1630918200000|2021-09-06 08:50:00|2013.7|2012.7|2014.1|2013.1|2014.1|2013.1|2013.7|2012.7|0
1630918500000|2021-09-06 08:55:00|2013.3|2012.3|2012.2|2011.2|2013.5|2012.5|2012|2011|0
1630918800000|2021-09-06 09:00:00|2012.3|2011.3|2011.2|2010.2|2012.7|2011.7|2011.1|2010.1|1
1630919100000|2021-09-06 09:05:00|2011.5|2010.5|2009.7|2008.7|2011.5|2010.5|2009.7|2008.7|0
1630919400000|2021-09-06 09:10:00|2010|2009|2011.5|2010.5|2011.6|2010.6|2009.7|2008.7|0
1630919700000|2021-09-06 09:15:00|2011.2|2010.2|2009.7|2008.7|2011.5|2010.5|2009.7|2008.7|0
1630920000000|2021-09-06 09:20:00|2010|2009|2010|2009|2010.2|2009.2|2009.7|2008.7|0
1630920300000|2021-09-06 09:25:00|2009.7|2008.7|2008.7|2007.7|2009.7|2008.7|2008.5|2007.5|0
1630920600000|2021-09-06 09:30:00|2009|2008|2008.5|2007.5|2009.2|2008.2|2008.5|2007.5|0
1630920900000|2021-09-06 09:35:00|2008.7|2007.7|2007.7|2006.7|2009|2008|2007.7|2006.7|0
1630921200000|2021-09-06 09:40:00|2008|2007|2007.5|2006.5|2008.2|2007.2|2007.5|2006.5|0
1630921500000|2021-09-06 09:45:00|2007.7|2006.7|2007.7|2006.7|2008.2|2007.2|2007.5|2006.5|0
1630921800000|2021-09-06 09:50:00|2007.5|2006.5|2007.7|2006.7|2008.2|2007.2|2007.5|2006.5|0
1630922100000|2021-09-06 09:55:00|2007.6|2006.6|2008.7|2007.7|2008.7|2007.7|2007|2006|0
1630922400000|2021-09-06 10:00:00|2008.5|2007.5|2010|2009|2010|2009|2008.2|2007.2|0
1630922700000|2021-09-06 10:05:00|2010.2|2009.2|2011.2|2010.2|2011.2|2010.2|2010|2009|0
1630923000000|2021-09-06 10:10:00|2011.5|2010.5|2011|2010|2011.7|2010.7|2011|2010|0
1630923300000|2021-09-06 10:15:00|2010.7|2009.7|2010|2009|2010.7|2009.7|2010|2009|0
1630923600000|2021-09-06 10:20:00|2010.2|2009.2|2009.5|2008.5|2010.5|2009.5|2009.2|2008.2|0
1630923900000|2021-09-06 10:25:00|2009.2|2008.2|2011|2010|2011|2010|2009.2|2008.2|0
1630924200000|2021-09-06 10:30:00|2010.7|2009.7|2011.2|2010.2|2011.5|2010.5|2010.7|2009.7|0
1630924500000|2021-09-06 10:35:00|2011|2010|2011.7|2010.7|2011.7|2010.7|2010.7|2009.7|0
1630924800000|2021-09-06 10:40:00|2011.5|2010.5|2011.8|2010.8|2011.8|2010.8|2011.5|2010.5|0
1630925100000|2021-09-06 10:45:00|2011.7|2010.7|2012|2011|2012.2|2011.2|2010.6|2009.6|1
1630925400000|2021-09-06 10:50:00|2011.7|2010.7|2013.2|2012.2|2013.2|2012.2|2011.7|2010.7|0
1630925700000|2021-09-06 10:55:00|2013.5|2012.5|2011.7|2010.7|2013.5|2012.5|2011.7|2010.7|0
1630926000000|2021-09-06 11:00:00|2012|2011|2012|2011|2012.5|2011.5|2011.7|2010.7|0
1630926300000|2021-09-06 11:05:00|2012.2|2011.2|2012.5|2011.5|2012.8|2011.8|2012.2|2011.2|0
1630926600000|2021-09-06 11:10:00|2012.2|2011.2|2011.7|2010.7|2012.5|2011.5|2011.3|2010.3|0
1630926900000|2021-09-06 11:15:00|2012|2011|2013.2|2012.2|2013.2|2012.2|2011.7|2010.7|0
1630927200000|2021-09-06 11:20:00|2013|2012|2013|2012|2013.2|2012.2|2012.7|2011.7|0
1630927500000|2021-09-06 11:25:00|2012.8|2011.8|2012.5|2011.5|2012.8|2011.8|2012.2|2011.2|0
1630927800000|2021-09-06 11:30:00|2012.2|2011.2|2012.7|2011.7|2012.7|2011.7|2012.2|2011.2|0
1630928100000|2021-09-06 11:35:00|2012.5|2011.5|2013.5|2012.5|2013.5|2012.5|2012.5|2011.5|0
1630928400000|2021-09-06 11:40:00|2013.7|2012.7|2014|2013|2014|2013|2013.5|2012.5|0
1630928700000|2021-09-06 11:45:00|2014.2|2013.2|2014.7|2013.7|2014.7|2013.7|2014|2013|0
1630929000000|2021-09-06 11:50:00|2015|2014|2014|2013|2015|2014|2014|2013|0
1630929300000|2021-09-06 11:55:00|2014.2|2013.2|2014|2013|2014.2|2013.2|2012.7|2011.7|1
1630929600000|2021-09-06 12:00:00|2014.2|2013.2|2014|2013|2014.7|2013.7|2014|2013|0
1630929900000|2021-09-06 12:05:00|2014.2|2013.2|2013.7|2012.7|2014.7|2013.7|2013.2|2012.2|1
1630930200000|2021-09-06 12:10:00|2013.6|2012.6|2013.7|2012.7|2014|2013|2013.2|2012.2|0
1630930500000|2021-09-06 12:15:00|2014|2013|2013.2|2012.2|2014|2013|2013.2|2012.2|0
1630930800000|2021-09-06 12:20:00|2013.5|2012.5|2012.9|2011.9|2014.4|2013.4|2012.7|2011.7|3
1630931100000|2021-09-06 12:25:00|2013|2012|2013.7|2012.7|2014|2013|2012.9|2011.9|0
1630931400000|2021-09-06 12:30:00|2014|2013|2013|2012|2014|2013|2012.5|2011.5|0
1630931700000|2021-09-06 12:35:00|2012.9|2011.9|2012.5|2011.5|2013|2012|2012.2|2011.2|0
1630932000000|2021-09-06 12:40:00|2012.7|2011.7|2011.7|2010.7|2013|2012|2011.7|2010.7|0
1630932300000|2021-09-06 12:45:00|2012|2011|2012.7|2011.7|2013|2012|2011.7|2010.7|0
1630932600000|2021-09-06 12:50:00|2013|2012|2012.7|2011.7|2013|2012|2012.5|2011.5|0
1630932900000|2021-09-06 12:55:00|2012.5|2011.5|2013|2012|2013|2012|2012.2|2011.2|0
1630933200000|2021-09-06 13:00:00|2013.2|2012.2|2012.9|2011.9|2013.7|2012.7|2012.7|2011.7|0
1630933500000|2021-09-06 13:05:00|2012.7|2011.7|2012.7|2011.7|2013.6|2012.6|2011.9|2010.9|2
1630933800000|2021-09-06 13:10:00|2012.5|2011.5|2012.2|2011.2|2012.7|2011.7|2012.2|2011.2|0
1630934100000|2021-09-06 13:15:00|2012.1|2011.1|2011.7|2010.7|2012.1|2011.1|2011.5|2010.5|0
1630934400000|2021-09-06 13:20:00|2011.5|2010.5|2011.7|2010.7|2012.2|2011.2|2011.5|2010.5|0
1630934700000|2021-09-06 13:25:00|2012|2011|2011.5|2010.5|2012.2|2011.2|2011.5|2010.5|0
1630935000000|2021-09-06 13:30:00|2011.7|2010.7|2013.2|2012.2|2013.5|2012.5|2011.7|2010.7|0
1630935300000|2021-09-06 13:35:00|2013.5|2012.5|2014.7|2013.7|2014.7|2013.7|2013.2|2012.2|0
1630935600000|2021-09-06 13:40:00|2014.5|2013.5|2014|2013|2014.7|2013.7|2014|2013|0
1630935900000|2021-09-06 13:45:00|2014.2|2013.2|2015.5|2014.5|2015.5|2014.5|2014|2013|0
1630936200000|2021-09-06 13:50:00|2015.2|2014.2|2015.5|2014.5|2015.5|2014.5|2015.2|2014.2|0
1630936500000|2021-09-06 13:55:00|2015.7|2014.7|2015.5|2014.5|2016.2|2015.2|2015.5|2014.5|0
1630936800000|2021-09-06 14:00:00|2015.7|2014.7|2015.7|2014.7|2016|2015|2015.5|2014.5|0
1630937100000|2021-09-06 14:05:00|2015.5|2014.5|2015.5|2014.5|2016|2015|2015.2|2014.2|0
1630937400000|2021-09-06 14:10:00|2015.6|2014.6|2016.3|2015.3|2016.6|2015.6|2014.8|2013.8|0
1630937700000|2021-09-06 14:15:00|2016.1|2015.1|2015.8|2014.8|2016.3|2015.3|2015.6|2014.6|0
1630938000000|2021-09-06 14:20:00|2015.6|2014.6|2016.8|2015.8|2017.1|2016.1|2015.6|2014.6|0
1630938300000|2021-09-06 14:25:00|2017.1|2016.1|2016.8|2015.8|2017.6|2016.6|2016.3|2015.3|0
1630938600000|2021-09-06 14:30:00|2016.7|2015.7|2016.8|2015.8|2017.3|2016.3|2016.1|2015.1|0
1630938900000|2021-09-06 14:35:00|2016.7|2015.7|2017.5|2016.5|2017.6|2016.6|2016.3|2015.3|0
1630939200000|2021-09-06 14:40:00|2017.6|2016.6|2017.1|2016.1|2017.8|2016.8|2017.1|2016.1|0
1630939500000|2021-09-06 14:45:00|2016.8|2015.8|2016.3|2015.3|2017.1|2016.1|2016.1|2015.1|0
1630939800000|2021-09-06 14:50:00|2016.1|2015.1|2017.2|2016.2|2018.3|2017.3|2016.1|2015.1|25
1631001900000|2021-09-07 08:05:00|2017.2|2016.2|2016|2015|2017.2|2016.2|2016|2015|0
1631002200000|2021-09-07 08:10:00|2015.8|2014.8|2016.7|2015.7|2016.7|2015.7|2015.2|2014.2|0
1631002500000|2021-09-07 08:15:00|2016.8|2015.8|2016|2015|2017.6|2016.6|2016|2015|0
1631002800000|2021-09-07 08:20:00|2015.8|2014.8|2016.8|2015.8|2016.8|2015.8|2015.5|2014.5|0
1631003100000|2021-09-07 08:25:00|2016.7|2015.7|2016.2|2015.2|2016.7|2015.7|2015.2|2014.2|0
1631003400000|2021-09-07 08:30:00|2016.1|2015.1|2017.6|2016.6|2017.6|2016.6|2016|2015|0
1631003700000|2021-09-07 08:35:00|2017.5|2016.5|2018.1|2017.1|2018.3|2017.3|2017.5|2016.5|0
1631004000000|2021-09-07 08:40:00|2018|2017|2017.5|2016.5|2018.2|2017.2|2017.3|2016.3|0
1631004300000|2021-09-07 08:45:00|2017.3|2016.3|2016.8|2015.8|2017.3|2016.3|2016.6|2015.6|0
1631004600000|2021-09-07 08:50:00|2017.1|2016.1|2016.2|2015.2|2017.6|2016.6|2016|2015|0
1631004900000|2021-09-07 08:55:00|2015.8|2014.8|2014.7|2013.7|2016.3|2015.3|2014.5|2013.5|0
1631005200000|2021-09-07 09:00:00|2014.6|2013.6|2014.2|2013.2|2014.6|2013.6|2013.2|2012.2|0
1631005500000|2021-09-07 09:05:00|2014.3|2013.3|2014.8|2013.8|2016|2015|2013.5|2012.5|0
1631005800000|2021-09-07 09:10:00|2015|2014|2013|2012|2015|2014|2013|2012|0
1631006100000|2021-09-07 09:15:00|2013.1|2012.1|2012.2|2011.2|2013.8|2012.8|2012|2011|0
1631006400000|2021-09-07 09:20:00|2012.3|2011.3|2010.3|2009.3|2012.3|2011.3|2010.2|2009.2|0
1631006700000|2021-09-07 09:25:00|2010.5|2009.5|2010|2009|2011.2|2010.2|2009.7|2008.7|0
1631007000000|2021-09-07 09:30:00|2009.8|2008.8|2009.2|2008.2|2010.1|2009.1|2008.7|2007.7|0
1631007300000|2021-09-07 09:35:00|2009.3|2008.3|2011|2010|2011.2|2010.2|2009.2|2008.2|0
1631007600000|2021-09-07 09:40:00|2011.1|2010.1|2012.1|2011.1|2013|2012|2011|2010|0
1631007900000|2021-09-07 09:45:00|2012.2|2011.2|2010.5|2009.5|2012.2|2011.2|2010.1|2009.1|0
1631008200000|2021-09-07 09:50:00|2010.3|2009.3|2009.3|2008.3|2010.7|2009.7|2009.3|2008.3|0
1631008500000|2021-09-07 09:55:00|2009.5|2008.5|2010.3|2009.3|2010.8|2009.8|2009.5|2008.5|0
1631008800000|2021-09-07 10:00:00|2010.5|2009.5|2010.3|2009.3|2010.7|2009.7|2009.2|2008.2|0
1631009100000|2021-09-07 10:05:00|2010.5|2009.5|2011.1|2010.1|2011.8|2010.8|2010.3|2009.3|1
1631009400000|2021-09-07 10:10:00|2011|2010|2010.8|2009.8|2011.2|2010.2|2010.3|2009.3|0
1631009700000|2021-09-07 10:15:00|2010.7|2009.7|2010.7|2009.7|2010.8|2009.8|2010|2009|0
1631010000000|2021-09-07 10:20:00|2010.8|2009.8|2010.3|2009.3|2011.5|2010.5|2010.3|2009.3|0
1631010300000|2021-09-07 10:25:00|2010.5|2009.5|2010.3|2009.3|2010.8|2009.8|2010.2|2009.2|0
1631010600000|2021-09-07 10:30:00|2010.5|2009.5|2010.7|2009.7|2010.8|2009.8|2010.2|2009.2|0
1631010900000|2021-09-07 10:35:00|2010.6|2009.6|2008.8|2007.8|2010.7|2009.7|2008.8|2007.8|1
1631011200000|2021-09-07 10:40:00|2009.1|2008.1|2008.7|2007.7|2009.2|2008.2|2008.7|2007.7|0
1631011500000|2021-09-07 10:45:00|2008.6|2007.6|2009.2|2008.2|2009.2|2008.2|2008.5|2007.5|0
1631011800000|2021-09-07 10:50:00|2009.3|2008.3|2009.7|2008.7|2009.7|2008.7|2009.1|2008.1|0
1631012100000|2021-09-07 10:55:00|2009.8|2008.8|2010.2|2009.2|2010.5|2009.5|2009.2|2008.2|0
1631012400000|2021-09-07 11:00:00|2010.3|2009.3|2010.8|2009.8|2010.8|2009.8|2010.1|2009.1|0
1631012700000|2021-09-07 11:05:00|2010.7|2009.7|2010.2|2009.2|2011.5|2010.5|2010.2|2009.2|0
1631013000000|2021-09-07 11:10:00|2010.3|2009.3|2010.2|2009.2|2010.5|2009.5|2010|2009|0
1631013300000|2021-09-07 11:15:00|2010.1|2009.1|2010.7|2009.7|2011.2|2010.2|2009.7|2008.7|0
1631013600000|2021-09-07 11:20:00|2010.5|2009.5|2010.7|2009.7|2010.7|2009.7|2009.2|2008.2|0
1631013900000|2021-09-07 11:25:00|2010.8|2009.8|2012.2|2011.2|2012.3|2011.3|2010.8|2009.8|0
1631014200000|2021-09-07 11:30:00|2012|2011|2012.2|2011.2|2012.2|2011.2|2011.5|2010.5|0
1631014500000|2021-09-07 11:35:00|2012|2011|2013.3|2012.3|2013.3|2012.3|2012|2011|0
1631014800000|2021-09-07 11:40:00|2013|2012|2013.5|2012.5|2013.5|2012.5|2012.5|2011.5|0
1631015100000|2021-09-07 11:45:00|2013.7|2012.7|2014.8|2013.8|2014.8|2013.8|2013.7|2012.7|0
1631015400000|2021-09-07 11:50:00|2014.7|2013.7|2014.1|2013.1|2014.8|2013.8|2013.8|2012.8|0
1631015700000|2021-09-07 11:55:00|2013.8|2012.8|2014.1|2013.1|2014.1|2013.1|2013.3|2012.3|0
1631016000000|2021-09-07 12:00:00|2014.2|2013.2|2015.2|2014.2|2015.7|2014.7|2014.2|2013.2|0
1631016300000|2021-09-07 12:05:00|2015.1|2014.1|2014.8|2013.8|2015.7|2014.7|2014.8|2013.8|0
1631016600000|2021-09-07 12:10:00|2014.7|2013.7|2014.1|2013.1|2014.8|2013.8|2014.1|2013.1|0
1631016900000|2021-09-07 12:15:00|2014.2|2013.2|2014.1|2013.1|2014.7|2013.7|2013.8|2012.8|0
1631017200000|2021-09-07 12:20:00|2014.2|2013.2|2013.3|2012.3|2014.2|2013.2|2013.2|2012.2|0
1631017500000|2021-09-07 12:25:00|2013.5|2012.5|2012.6|2011.6|2013.5|2012.5|2012.6|2011.6|0
1631017800000|2021-09-07 12:30:00|2012.7|2011.7|2012.6|2011.6|2012.7|2011.7|2012.1|2011.1|0
1631018100000|2021-09-07 12:35:00|2012.7|2011.7|2012.3|2011.3|2014.1|2013.1|2012.3|2011.3|0
1631018400000|2021-09-07 12:40:00|2012.2|2011.2|2012.6|2011.6|2013.1|2012.1|2012.1|2011.1|0
1631018700000|2021-09-07 12:45:00|2012.3|2011.3|2011.8|2010.8|2012.6|2011.6|2011.1|2010.1|0
1631019000000|2021-09-07 12:50:00|2011.5|2010.5|2011.8|2010.8|2012.6|2011.6|2011.3|2010.3|0
1631019300000|2021-09-07 12:55:00|2012|2011|2009.6|2008.6|2012|2011|2008.8|2007.8|0
1631019600000|2021-09-07 13:00:00|2009.7|2008.7|2011.8|2010.8|2012|2011|2009.7|2008.7|0
1631019900000|2021-09-07 13:05:00|2012|2011|2012.2|2011.2|2013.2|2012.2|2011.8|2010.8|0
1631020200000|2021-09-07 13:10:00|2012.3|2011.3|2010.5|2009.5|2012.5|2011.5|2010.5|2009.5|0
1631020500000|2021-09-07 13:15:00|2010.6|2009.6|2009.7|2008.7|2011.1|2010.1|2009.5|2008.5|0
1631020800000|2021-09-07 13:20:00|2009.6|2008.6|2010.2|2009.2|2010.2|2009.2|2009.5|2008.5|0
1631021100000|2021-09-07 13:25:00|2010.1|2009.1|2010|2009|2011.2|2010.2|2009.6|2008.6|0
1631021400000|2021-09-07 13:30:00|2009.8|2008.8|2011.2|2010.2|2011.3|2010.3|2008.5|2007.5|0
1631021700000|2021-09-07 13:35:00|2011|2010|2009.1|2008.1|2011.2|2010.2|2008.5|2007.5|0
1631022000000|2021-09-07 13:40:00|2009.5|2008.5|2009|2008|2009.8|2008.8|2008.8|2007.8|0
1631022300000|2021-09-07 13:45:00|2008.8|2007.8|2007.2|2006.2|2009|2008|2007|2006|0
1631022600000|2021-09-07 13:50:00|2007.3|2006.3|2007.5|2006.5|2007.5|2006.5|2005.6|2004.6|0
1631022900000|2021-09-07 13:55:00|2007.3|2006.3|2008|2007|2008.2|2007.2|2006.5|2005.5|0
1631023200000|2021-09-07 14:00:00|2008.1|2007.1|2007|2006|2008.3|2007.3|2007|2006|0
1631023500000|2021-09-07 14:05:00|2006.7|2005.7|2008.2|2007.2|2008.2|2007.2|2005.3|2004.3|0
1631023800000|2021-09-07 14:10:00|2008.1|2007.1|2009.2|2008.2|2009.2|2008.2|2007.3|2006.3|0
1631024100000|2021-09-07 14:15:00|2009.1|2008.1|2009.2|2008.2|2009.7|2008.7|2008.4|2007.4|0
1631024400000|2021-09-07 14:20:00|2009.3|2008.3|2007.7|2006.7|2009.6|2008.6|2007.4|2006.4|0
1631024700000|2021-09-07 14:25:00|2007.8|2006.8|2008.3|2007.3|2008.7|2007.7|2007.3|2006.3|0
1631025000000|2021-09-07 14:30:00|2008.2|2007.2|2011.9|2010.9|2011.9|2010.9|2007.4|2006.4|0
1631025300000|2021-09-07 14:35:00|2012.2|2011.2|2011.9|2010.9|2012.6|2011.6|2011.4|2010.4|0
1631025600000|2021-09-07 14:40:00|2012.1|2011.1|2012.6|2011.6|2012.7|2011.7|2011.4|2010.4|0
1631025900000|2021-09-07 14:45:00|2012.7|2011.7|2013.7|2012.7|2014.1|2013.1|2012.2|2011.2|0
1631026200000|2021-09-07 14:50:00|2013.8|2012.8|2015.6|2014.6|2015.9|2014.9|2013.7|2012.7|9
1631085900000|2021-09-08 07:25:00|1984.3|1983.3|1984.1|1983.1|1984.3|1983.3|1983.2|1982.2|0
1631086200000|2021-09-08 07:30:00|1983.9|1982.9|1983.2|1982.2|1984.1|1983.1|1981.8|1980.8|5
1631086500000|2021-09-08 07:35:00|1983.3|1982.3|1983.2|1982.2|1984.3|1983.3|1981.8|1980.8|0
1631086800000|2021-09-08 07:40:00|1983.1|1982.1|1983.6|1982.6|1983.8|1982.8|1981.8|1980.8|0
1631087100000|2021-09-08 07:45:00|1983.3|1982.3|1982.8|1981.8|1985.1|1984.1|1982.4|1981.4|0
1631087400000|2021-09-08 07:50:00|1983.2|1982.2|1983.3|1982.3|1983.6|1982.6|1981.8|1980.8|0
1631087700000|2021-09-08 07:55:00|1983.8|1982.8|1984.6|1983.6|1984.6|1983.6|1982.6|1981.6|0
1631088000000|2021-09-08 08:00:00|1984.4|1983.4|1984.8|1983.8|1985.1|1984.1|1983.3|1982.3|0
1631088300000|2021-09-08 08:05:00|1985.1|1984.1|1984.8|1983.8|1986.8|1985.8|1983.3|1982.3|0
1631088600000|2021-09-08 08:10:00|1985.1|1984.1|1984.1|1983.1|1985.3|1984.3|1983.8|1982.8|0
1631088900000|2021-09-08 08:15:00|1983.8|1982.8|1986.3|1985.3|1986.3|1985.3|1983.8|1982.8|0
1631089200000|2021-09-08 08:20:00|1986.8|1985.8|1987.6|1986.6|1987.6|1986.6|1986.3|1985.3|0
1631089500000|2021-09-08 08:25:00|1987.8|1986.8|1987.6|1986.6|1989.3|1988.3|1986.7|1985.7|0
1631089800000|2021-09-08 08:30:00|1987.4|1986.4|1988.6|1987.6|1989.1|1988.1|1985.9|1984.9|0
1631090100000|2021-09-08 08:35:00|1988.8|1987.8|1990.6|1989.6|1990.8|1989.8|1988.6|1987.6|0
1631090400000|2021-09-08 08:40:00|1990.8|1989.8|1988.6|1987.6|1990.8|1989.8|1988.6|1987.6|0
1631090700000|2021-09-08 08:45:00|1988.8|1987.8|1989.1|1988.1|1989.3|1988.3|1988.1|1987.1|0
1631091000000|2021-09-08 08:50:00|1989.3|1988.3|1989.1|1988.1|1990.2|1989.2|1988.8|1987.8|1
1631091300000|2021-09-08 08:55:00|1989.3|1988.3|1988.6|1987.6|1989.3|1988.3|1987.8|1986.8|0
1631091600000|2021-09-08 09:00:00|1988.3|1987.3|1986.1|1985.1|1988.3|1987.3|1985.8|1984.8|0
1631091900000|2021-09-08 09:05:00|1985.9|1984.9|1985.1|1984.1|1986.1|1985.1|1984.6|1983.6|0
1631092200000|2021-09-08 09:10:00|1984.8|1983.8|1985.1|1984.1|1985.1|1984.1|1984.3|1983.3|0
1631092500000|2021-09-08 09:15:00|1985.3|1984.3|1987.3|1986.3|1987.8|1986.8|1985.3|1984.3|0
1631092800000|2021-09-08 09:20:00|1987.6|1986.6|1986.7|1985.7|1987.8|1986.8|1986.3|1985.3|0
1631093100000|2021-09-08 09:25:00|1986.8|1985.8|1986.1|1985.1|1986.8|1985.8|1985.8|1984.8|0
1631093400000|2021-09-08 09:30:00|1986.3|1985.3|1986.1|1985.1|1987.8|1986.8|1985.9|1984.9|0
1631093700000|2021-09-08 09:35:00|1986.3|1985.3|1986.7|1985.7|1987.1|1986.1|1985.6|1984.6|0
1631094000000|2021-09-08 09:40:00|1986.6|1985.6|1988.8|1987.8|1988.8|1987.8|1986.6|1985.6|0
1631094300000|2021-09-08 09:45:00|1988.6|1987.6|1989.1|1988.1|1990.1|1989.1|1988.6|1987.6|0
1631094600000|2021-09-08 09:50:00|1989.3|1988.3|1988.8|1987.8|1989.8|1988.8|1988.2|1987.2|0
1631094900000|2021-09-08 09:55:00|1988.6|1987.6|1988.2|1987.2|1989.3|1988.3|1988.1|1987.1|0
1631095200000|2021-09-08 10:00:00|1988.1|1987.1|1986.6|1985.6|1988.6|1987.6|1986.6|1985.6|0
1631095500000|2021-09-08 10:05:00|1986.8|1985.8|1988.6|1987.6|1988.6|1987.6|1986.8|1985.8|0
1631095800000|2021-09-08 10:10:00|1988.7|1987.7|1989.3|1988.3|1989.3|1988.3|1988.1|1987.1|0
1631096100000|2021-09-08 10:15:00|1989.2|1988.2|1989.3|1988.3|1989.9|1988.9|1988.8|1987.8|0
1631096400000|2021-09-08 10:20:00|1989.2|1988.2|1989.6|1988.6|1989.6|1988.6|1989.2|1988.2|0
1631096700000|2021-09-08 10:25:00|1989.3|1988.3|1989.2|1988.2|1989.6|1988.6|1988.8|1987.8|0
1631097000000|2021-09-08 10:30:00|1989.3|1988.3|1990.1|1989.1|1990.3|1989.3|1989.2|1988.2|0
1631097300000|2021-09-08 10:35:00|1990.2|1989.2|1990.6|1989.6|1991.1|1990.1|1990.2|1989.2|0
1631097600000|2021-09-08 10:40:00|1990.7|1989.7|1989.3|1988.3|1990.8|1989.8|1989.3|1988.3|0
1631097900000|2021-09-08 10:45:00|1989.6|1988.6|1990.3|1989.3|1990.6|1989.6|1989.6|1988.6|1
1631098200000|2021-09-08 10:50:00|1990.2|1989.2|1990.8|1989.8|1991.1|1990.1|1990.2|1989.2|0
1631098500000|2021-09-08 10:55:00|1990.9|1989.9|1990.7|1989.7|1991.6|1990.6|1990.6|1989.6|0
1631098800000|2021-09-08 11:00:00|1990.8|1989.8|1991.6|1990.6|1991.8|1990.8|1990.8|1989.8|0
1631099100000|2021-09-08 11:05:00|1991.8|1990.8|1990.8|1989.8|1991.8|1990.8|1990.8|1989.8|0
1631099400000|2021-09-08 11:10:00|1991.1|1990.1|1992.1|1991.1|1992.3|1991.3|1991.1|1990.1|0
1631099700000|2021-09-08 11:15:00|1991.8|1990.8|1991.8|1990.8|1992.1|1991.1|1991.1|1990.1|0
1631100000000|2021-09-08 11:20:00|1991.9|1990.9|1990.3|1989.3|1992.1|1991.1|1990.3|1989.3|0
1631100300000|2021-09-08 11:25:00|1990.6|1989.6|1991.6|1990.6|1991.7|1990.7|1990.6|1989.6|0
1631100600000|2021-09-08 11:30:00|1991.7|1990.7|1991.6|1990.6|1991.7|1990.7|1991.1|1990.1|0
1631100900000|2021-09-08 11:35:00|1991.7|1990.7|1992.2|1991.2|1992.6|1991.6|1991.7|1990.7|0
1631101200000|2021-09-08 11:40:00|1992.3|1991.3|1991.7|1990.7|1992.4|1991.4|1991.4|1990.4|0
1631101500000|2021-09-08 11:45:00|1991.8|1990.8|1990.9|1989.9|1992.2|1991.2|1990.9|1989.9|0
1631101800000|2021-09-08 11:50:00|1991.2|1990.2|1990.7|1989.7|1991.2|1990.2|1990.4|1989.4|0
1631102100000|2021-09-08 11:55:00|1990.9|1989.9|1989.9|1988.9|1990.9|1989.9|1989.9|1988.9|0
1631102400000|2021-09-08 12:00:00|1990.2|1989.2|1990.8|1989.8|1990.9|1989.9|1989.7|1988.7|0
1631102700000|2021-09-08 12:05:00|1990.9|1989.9|1989.2|1988.2|1990.9|1989.9|1988.9|1987.9|0
1631103000000|2021-09-08 12:10:00|1989.3|1988.3|1987.9|1986.9|1989.5|1988.5|1987.9|1986.9|1
1631103300000|2021-09-08 12:15:00|1987.8|1986.8|1985.9|1984.9|1987.8|1986.8|1985.9|1984.9|0
1631103600000|2021-09-08 12:20:00|1986.2|1985.2|1985.9|1984.9|1986.2|1985.2|1985.2|1984.2|0
1631103900000|2021-09-08 12:25:00|1985.7|1984.7|1985.9|1984.9|1986.5|1985.5|1985.7|1984.7|0
1631104200000|2021-09-08 12:30:00|1986.2|1985.2|1984.7|1983.7|1986.2|1985.2|1984.4|1983.4|0
1631104500000|2021-09-08 12:35:00|1984.4|1983.4|1984.2|1983.2|1984.9|1983.9|1983.9|1982.9|0
1631104800000|2021-09-08 12:40:00|1984|1983|1985.2|1984.2|1985.2|1984.2|1983.4|1982.4|0
1631105100000|2021-09-08 12:45:00|1985.4|1984.4|1985.7|1984.7|1985.7|1984.7|1984.8|1983.8|0
1631105400000|2021-09-08 12:50:00|1985.8|1984.8|1985.2|1984.2|1986.2|1985.2|1985.2|1984.2|0
1631105700000|2021-09-08 12:55:00|1985.7|1984.7|1984.9|1983.9|1985.7|1984.7|1984.4|1983.4|0
1631106000000|2021-09-08 13:00:00|1985|1984|1984.9|1983.9|1985.2|1984.2|1984.4|1983.4|0
1631106300000|2021-09-08 13:05:00|1985|1984|1982.9|1981.9|1985.2|1984.2|1982.7|1981.7|0
1631106600000|2021-09-08 13:10:00|1983.2|1982.2|1983.4|1982.4|1983.4|1982.4|1982.5|1981.5|0
1631106900000|2021-09-08 13:15:00|1983.5|1982.5|1983.7|1982.7|1984.2|1983.2|1983.3|1982.3|0
1631107200000|2021-09-08 13:20:00|1983.4|1982.4|1984.9|1983.9|1984.9|1983.9|1983.4|1982.4|0
1631107500000|2021-09-08 13:25:00|1984.8|1983.8|1984.4|1983.4|1984.9|1983.9|1984.4|1983.4|0
1631107800000|2021-09-08 13:30:00|1984.7|1983.7|1983.7|1982.7|1985.2|1984.2|1983.7|1982.7|0
1631108100000|2021-09-08 13:35:00|1983.4|1982.4|1987.7|1986.7|1987.7|1986.7|1983.3|1982.3|4
1631108400000|2021-09-08 13:40:00|1987.4|1986.4|1986.7|1985.7|1988.4|1987.4|1985.7|1984.7|0
1631108700000|2021-09-08 13:45:00|1986.4|1985.4|1985.9|1984.9|1987.9|1986.9|1985.9|1984.9|1
1631109000000|2021-09-08 13:50:00|1985.7|1984.7|1985.4|1984.4|1986.7|1985.7|1985.2|1984.2|0
1631109300000|2021-09-08 13:55:00|1985.2|1984.2|1987.4|1986.4|1987.4|1986.4|1985.2|1984.2|0
1631109600000|2021-09-08 14:00:00|1987.7|1986.7|1988.8|1987.8|1988.8|1987.8|1986.7|1985.7|0
1631109900000|2021-09-08 14:05:00|1988.7|1987.7|1987.2|1986.2|1989.4|1988.4|1987.2|1986.2|0
1631110200000|2021-09-08 14:10:00|1987.3|1986.3|1984.9|1983.9|1987.9|1986.9|1984.2|1983.2|0
1631110500000|2021-09-08 14:15:00|1984.7|1983.7|1983.5|1982.5|1984.7|1983.7|1981.9|1980.9|0
1631110800000|2021-09-08 14:20:00|1983.9|1982.9|1984.4|1983.4|1985.4|1984.4|1983.9|1982.9|0
1631111100000|2021-09-08 14:25:00|1984.2|1983.2|1984.2|1983.2|1984.3|1983.3|1983.3|1982.3|0
1631111400000|2021-09-08 14:30:00|1984|1983|1981.9|1980.9|1984.2|1983.2|1981.9|1980.9|0
1631111700000|2021-09-08 14:35:00|1981.8|1980.8|1979.7|1978.7|1982.2|1981.2|1979|1978|0
1631112000000|2021-09-08 14:40:00|1979.8|1978.8|1980.9|1979.9|1981|1980|1978.7|1977.7|0
1631112300000|2021-09-08 14:45:00|1981|1980|1980.8|1979.8|1981.3|1980.3|1980.2|1979.2|22
1631112600000|2021-09-08 14:50:00|1980.9|1979.9|1980|1979|1981.5|1980.5|1979.9|1978.9|11
1631173200000|2021-09-09 07:40:00|1969.4|1968.4|1968|1967|1969.4|1968.4|1965.7|1964.7|0
1631173500000|2021-09-09 07:45:00|1968.2|1967.2|1968.8|1967.8|1968.9|1967.9|1967.2|1966.2|0
1631173800000|2021-09-09 07:50:00|1968.7|1967.7|1971.2|1970.2|1971.2|1970.2|1967.9|1966.9|0
1631174100000|2021-09-09 07:55:00|1971|1970|1969.7|1968.7|1971.7|1970.7|1969.5|1968.5|0
1631174400000|2021-09-09 08:00:00|1969.9|1968.9|1971.2|1970.2|1971.8|1970.8|1969.5|1968.5|10
1631174700000|2021-09-09 08:05:00|1971.5|1970.5|1971.8|1970.8|1972.2|1971.2|1970.3|1969.3|6
1631175000000|2021-09-09 08:10:00|1971.9|1970.9|1971.9|1970.9|1972.5|1971.5|1970.9|1969.9|0
1631175300000|2021-09-09 08:15:00|1972.2|1971.2|1973.4|1972.4|1973.4|1972.4|1971.8|1970.8|0
1631175600000|2021-09-09 08:20:00|1973.3|1972.3|1974.2|1973.2|1974.4|1973.4|1972.9|1971.9|1
1631175900000|2021-09-09 08:25:00|1974|1973|1973.4|1972.4|1974.4|1973.4|1973.3|1972.3|0
1631176200000|2021-09-09 08:30:00|1973.3|1972.3|1973.9|1972.9|1974.2|1973.2|1972.7|1971.7|0
1631176500000|2021-09-09 08:35:00|1974|1973|1976.3|1975.3|1976.7|1975.7|1973.9|1972.9|1
1631176800000|2021-09-09 08:40:00|1976.4|1975.4|1975.7|1974.7|1977.2|1976.2|1975.7|1974.7|0
1631177100000|2021-09-09 08:45:00|1975.5|1974.5|1975.9|1974.9|1976.3|1975.3|1974.8|1973.8|0
1631177400000|2021-09-09 08:50:00|1976.2|1975.2|1976.4|1975.4|1976.7|1975.7|1975.7|1974.7|0
1631177700000|2021-09-09 08:55:00|1976.3|1975.3|1975.5|1974.5|1976.7|1975.7|1974.8|1973.8|0
1631178000000|2021-09-09 09:00:00|1975.4|1974.4|1976.9|1975.9|1977|1976|1974.7|1973.7|0
1631178300000|2021-09-09 09:05:00|1977|1976|1974|1973|1977.2|1976.2|1974|1973|0
1631178600000|2021-09-09 09:10:00|1974.2|1973.2|1973.7|1972.7|1974.8|1973.8|1973.3|1972.3|0
1631178900000|2021-09-09 09:15:00|1973.4|1972.4|1971.8|1970.8|1973.4|1972.4|1971.8|1970.8|0
1631179200000|2021-09-09 09:20:00|1971.7|1970.7|1971.9|1970.9|1972.5|1971.5|1971|1970|0
1631179500000|2021-09-09 09:25:00|1971.8|1970.8|1973.7|1972.7|1973.7|1972.7|1971.8|1970.8|0
1631179800000|2021-09-09 09:30:00|1973.4|1972.4|1977.2|1976.2|1977.8|1976.8|1973.4|1972.4|0
1631180100000|2021-09-09 09:35:00|1977.7|1976.7|1977.2|1976.2|1977.8|1976.8|1976.4|1975.4|0
1631180400000|2021-09-09 09:40:00|1977.7|1976.7|1976.4|1975.4|1978.7|1977.7|1976.4|1975.4|0
1631180700000|2021-09-09 09:45:00|1976.7|1975.7|1975.7|1974.7|1976.7|1975.7|1975.7|1974.7|0
1631181000000|2021-09-09 09:50:00|1975.5|1974.5|1974.8|1973.8|1975.7|1974.7|1974.7|1973.7|0
1631181300000|2021-09-09 09:55:00|1974.9|1973.9|1974.4|1973.4|1975.2|1974.2|1974.2|1973.2|0
1631181600000|2021-09-09 10:00:00|1974.8|1973.8|1974|1973|1974.8|1973.8|1973.3|1972.3|2
1631181900000|2021-09-09 10:05:00|1973.9|1972.9|1969.5|1968.5|1974|1973|1969.5|1968.5|0
1631182200000|2021-09-09 10:10:00|1969.7|1968.7|1969.7|1968.7|1970.7|1969.7|1968.7|1967.7|0
1631182500000|2021-09-09 10:15:00|1969.5|1968.5|1972.7|1971.7|1972.7|1971.7|1969.5|1968.5|0
1631182800000|2021-09-09 10:20:00|1972.5|1971.5|1974|1973|1974|1973|1972.5|1971.5|0
1631183100000|2021-09-09 10:25:00|1973.9|1972.9|1974|1973|1974.2|1973.2|1973.8|1972.8|0
1631183400000|2021-09-09 10:30:00|1974.2|1973.2|1974|1973|1974.8|1973.8|1973.8|1972.8|0
1631183700000|2021-09-09 10:35:00|1973.9|1972.9|1971.4|1970.4|1974|1973|1971|1970|0
1631184000000|2021-09-09 10:40:00|1971.2|1970.2|1971.2|1970.2|1971.9|1970.9|1971.2|1970.2|0
1631184300000|2021-09-09 10:45:00|1971.4|1970.4|1974|1973|1974.7|1973.7|1971.2|1970.2|0
1631184600000|2021-09-09 10:50:00|1973.9|1972.9|1974.8|1973.8|1974.9|1973.9|1973.3|1972.3|0
1631184900000|2021-09-09 10:55:00|1974.7|1973.7|1973.4|1972.4|1974.7|1973.7|1973.3|1972.3|0
1631185200000|2021-09-09 11:00:00|1973.7|1972.7|1975.4|1974.4|1975.4|1974.4|1973.3|1972.3|1
1631185500000|2021-09-09 11:05:00|1975.5|1974.5|1975.7|1974.7|1976.4|1975.4|1975.2|1974.2|0
1631185800000|2021-09-09 11:10:00|1975.5|1974.5|1974.7|1973.7|1975.5|1974.5|1974.4|1973.4|0
1631186100000|2021-09-09 11:15:00|1974.8|1973.8|1973.3|1972.3|1975.2|1974.2|1973.3|1972.3|0
1631186400000|2021-09-09 11:20:00|1973.4|1972.4|1974|1973|1974.2|1973.2|1973.3|1972.3|0
1631186700000|2021-09-09 11:25:00|1973.9|1972.9|1973.3|1972.3|1974|1973|1973.3|1972.3|0
1631187000000|2021-09-09 11:30:00|1973.2|1972.2|1972.7|1971.7|1973.3|1972.3|1972.3|1971.3|0
1631187300000|2021-09-09 11:35:00|1972.9|1971.9|1972.9|1971.9|1973.3|1972.3|1972.5|1971.5|0
1631187600000|2021-09-09 11:40:00|1973.3|1972.3|1971.5|1970.5|1973.3|1972.3|1970.8|1969.8|0
1631187900000|2021-09-09 11:45:00|1971.3|1970.3|1973.8|1972.8|1973.8|1972.8|1970|1969|0
1631188200000|2021-09-09 11:50:00|1973.7|1972.7|1973|1972|1975|1974|1972.8|1971.8|0
1631188500000|2021-09-09 11:55:00|1973.5|1972.5|1975.3|1974.3|1975.3|1974.3|1973.5|1972.5|0
1631188800000|2021-09-09 12:00:00|1975.5|1974.5|1973.7|1972.7|1975.9|1974.9|1973.5|1972.5|0
1631189100000|2021-09-09 12:05:00|1973.8|1972.8|1972.9|1971.9|1975.2|1974.2|1972.9|1971.9|0
1631189400000|2021-09-09 12:10:00|1972.8|1971.8|1971.8|1970.8|1972.9|1971.9|1971.5|1970.5|0
1631189700000|2021-09-09 12:15:00|1971.5|1970.5|1970.5|1969.5|1971.5|1970.5|1970.5|1969.5|0
1631190000000|2021-09-09 12:20:00|1970.3|1969.3|1970|1969|1970.5|1969.5|1969.3|1968.3|0
1631190300000|2021-09-09 12:25:00|1970.3|1969.3|1971.3|1970.3|1971.4|1970.4|1970.3|1969.3|0
1631190600000|2021-09-09 12:30:00|1971.5|1970.5|1971.8|1970.8|1972.2|1971.2|1971.5|1970.5|0
1631190900000|2021-09-09 12:35:00|1971.5|1970.5|1972.2|1971.2|1972.9|1971.9|1971.5|1970.5|0
1631191200000|2021-09-09 12:40:00|1972.3|1971.3|1973.8|1972.8|1973.8|1972.8|1972.2|1971.2|0
1631191500000|2021-09-09 12:45:00|1973.5|1972.5|1975.2|1974.2|1975.2|1974.2|1973.5|1972.5|0
1631191800000|2021-09-09 12:50:00|1975|1974|1975.3|1974.3|1976|1975|1975|1974|0
1631192100000|2021-09-09 12:55:00|1975.5|1974.5|1976.3|1975.3|1976.3|1975.3|1975.3|1974.3|0
1631192400000|2021-09-09 13:00:00|1976|1975|1975.9|1974.9|1976.7|1975.7|1975.3|1974.3|0
1631192700000|2021-09-09 13:05:00|1975.8|1974.8|1975.3|1974.3|1976|1975|1975.2|1974.2|0
1631193000000|2021-09-09 13:10:00|1975.2|1974.2|1976.5|1975.5|1976.7|1975.7|1975.2|1974.2|0
1631193300000|2021-09-09 13:15:00|1976.3|1975.3|1976.5|1975.5|1976.7|1975.7|1976|1975|0
1631193600000|2021-09-09 13:20:00|1976.4|1975.4|1975.8|1974.8|1976.5|1975.5|1975.2|1974.2|0
1631193900000|2021-09-09 13:25:00|1975.3|1974.3|1975.3|1974.3|1976.3|1975.3|1975.3|1974.3|0
1631194200000|2021-09-09 13:30:00|1975.2|1974.2|1976.8|1975.8|1977.4|1976.4|1975|1974|0
1631194500000|2021-09-09 13:35:00|1977|1976|1978.9|1977.9|1979.5|1978.5|1977|1976|0
1631194800000|2021-09-09 13:40:00|1979|1978|1978.5|1977.5|1979.3|1978.3|1978.2|1977.2|0
1631195100000|2021-09-09 13:45:00|1978.8|1977.8|1979.8|1978.8|1979.8|1978.8|1977.5|1976.5|0
1631195400000|2021-09-09 13:50:00|1980|1979|1980.8|1979.8|1981.3|1980.3|1980|1979|0
1631195700000|2021-09-09 13:55:00|1980.5|1979.5|1979.7|1978.7|1980.8|1979.8|1979|1978|0
1631196000000|2021-09-09 14:00:00|1979.5|1978.5|1981.2|1980.2|1981.3|1980.3|1978.9|1977.9|0
1631196300000|2021-09-09 14:05:00|1981|1980|1982|1981|1982.5|1981.5|1980.5|1979.5|0
1631196600000|2021-09-09 14:10:00|1982.1|1981.1|1982.1|1981.1|1982.7|1981.7|1981.2|1980.2|0
1631196900000|2021-09-09 14:15:00|1982.6|1981.6|1981.1|1980.1|1982.7|1981.7|1981.1|1980.1|0
1631197200000|2021-09-09 14:20:00|1980.9|1979.9|1981.2|1980.2|1981.3|1980.3|1980.6|1979.6|0
1631197500000|2021-09-09 14:25:00|1981.1|1980.1|1982.7|1981.7|1983.4|1982.4|1981.1|1980.1|0
1631197800000|2021-09-09 14:30:00|1982.8|1981.8|1982.7|1981.7|1983.6|1982.6|1982.6|1981.6|0
1631198100000|2021-09-09 14:35:00|1982.6|1981.6|1981.2|1980.2|1982.6|1981.6|1981.1|1980.1|0
1631198400000|2021-09-09 14:40:00|1981.1|1980.1|1980.6|1979.6|1981.3|1980.3|1980.6|1979.6|0
1631198700000|2021-09-09 14:45:00|1980.8|1979.8|1979.9|1978.9|1981.2|1980.2|1979.4|1978.4|3
1631199000000|2021-09-09 14:50:00|1979.8|1978.8|1978.7|1977.7|1979.9|1978.9|1977.6|1976.6|1
1631257500000|2021-09-10 07:05:00|1980.4|1979.4|1975.6|1974.6|1980.4|1979.4|1975.6|1974.6|0
1631257800000|2021-09-10 07:10:00|1975.1|1974.1|1975.6|1974.6|1975.9|1974.9|1974.1|1973.1|0
1631258100000|2021-09-10 07:15:00|1975.4|1974.4|1970.4|1969.4|1976.7|1975.7|1970.3|1969.3|1
1631258400000|2021-09-10 07:20:00|1970.6|1969.6|1972.2|1971.2|1973.7|1972.7|1970.4|1969.4|0
1631258700000|2021-09-10 07:25:00|1972.3|1971.3|1969.8|1968.8|1972.3|1971.3|1969.6|1968.6|1
1631259000000|2021-09-10 07:30:00|1970.1|1969.1|1968.6|1967.6|1970.8|1969.8|1968.6|1967.6|2
1631259300000|2021-09-10 07:35:00|1967.8|1966.8|1967.3|1966.3|1968.3|1967.3|1966.6|1965.6|0
1631259600000|2021-09-10 07:40:00|1967|1966|1965.5|1964.5|1967|1966|1965.2|1964.2|0
1631259900000|2021-09-10 07:45:00|1965.7|1964.7|1964.5|1963.5|1967|1966|1964.2|1963.2|1
1631260200000|2021-09-10 07:50:00|1964.7|1963.7|1965|1964|1965.5|1964.5|1964|1963|0
1631260500000|2021-09-10 07:55:00|1965.2|1964.2|1965.2|1964.2|1966.2|1965.2|1965|1964|0
1631260800000|2021-09-10 08:00:00|1965|1964|1964.5|1963.5|1966|1965|1964|1963|0
1631261100000|2021-09-10 08:05:00|1964.2|1963.2|1964.5|1963.5|1964.5|1963.5|1962.5|1961.5|0
1631261400000|2021-09-10 08:10:00|1964.7|1963.7|1965.7|1964.7|1966.2|1965.2|1963.7|1962.7|0
1631261700000|2021-09-10 08:15:00|1966|1965|1963.7|1962.7|1966|1965|1963|1962|0
1631262000000|2021-09-10 08:20:00|1964|1963|1962.5|1961.5|1964.7|1963.7|1962.2|1961.2|0
1631262300000|2021-09-10 08:25:00|1962.2|1961.2|1962.2|1961.2|1962.5|1961.5|1961.2|1960.2|0
1631262600000|2021-09-10 08:30:00|1962|1961|1959.1|1958.1|1962|1961|1958.5|1957.5|5
1631262900000|2021-09-10 08:35:00|1959.2|1958.2|1958.7|1957.7|1959.2|1958.2|1957.6|1956.6|0
1631263200000|2021-09-10 08:40:00|1959.1|1958.1|1959.8|1958.8|1959.8|1958.8|1957.5|1956.5|2
1631263500000|2021-09-10 08:45:00|1960|1959|1960.6|1959.6|1961.3|1960.3|1960|1959|0
1631263800000|2021-09-10 08:50:00|1960.7|1959.7|1960.2|1959.2|1960.7|1959.7|1960|1959|0
1631264100000|2021-09-10 08:55:00|1960|1959|1960.7|1959.7|1961.5|1960.5|1960|1959|1
1631264400000|2021-09-10 09:00:00|1961|1960|1961.5|1960.5|1961.5|1960.5|1960|1959|1
1631264700000|2021-09-10 09:05:00|1961.3|1960.3|1961.5|1960.5|1963|1962|1961.3|1960.3|0
1631265000000|2021-09-10 09:10:00|1961.7|1960.7|1962|1961|1962|1961|1961.2|1960.2|0
1631265300000|2021-09-10 09:15:00|1962.2|1961.2|1963.7|1962.7|1963.7|1962.7|1962|1961|0
1631265600000|2021-09-10 09:20:00|1963.5|1962.5|1962.7|1961.7|1963.5|1962.5|1962.2|1961.2|0
1631265900000|2021-09-10 09:25:00|1962.5|1961.5|1961.2|1960.2|1962.7|1961.7|1960.7|1959.7|0
1631266200000|2021-09-10 09:30:00|1960.7|1959.7|1962.7|1961.7|1962.7|1961.7|1960.5|1959.5|0
1631266500000|2021-09-10 09:35:00|1962.5|1961.5|1962.5|1961.5|1963|1962|1962.2|1961.2|0
1631266800000|2021-09-10 09:40:00|1962.2|1961.2|1962.2|1961.2|1962.5|1961.5|1961.3|1960.3|0
1631267100000|2021-09-10 09:45:00|1962.5|1961.5|1961.5|1960.5|1962.7|1961.7|1961.5|1960.5|0
1631267400000|2021-09-10 09:50:00|1961.3|1960.3|1960|1959|1961.7|1960.7|1960|1959|2
1631267700000|2021-09-10 09:55:00|1959.8|1958.8|1960.5|1959.5|1960.7|1959.7|1959.5|1958.5|0
1631268000000|2021-09-10 10:00:00|1960.7|1959.7|1963|1962|1963|1962|1960.7|1959.7|0
1631268300000|2021-09-10 10:05:00|1962.8|1961.8|1964|1963|1964|1963|1962.5|1961.5|0
1631268600000|2021-09-10 10:10:00|1964.5|1963.5|1965.2|1964.2|1966|1965|1964.3|1963.3|0
1631268900000|2021-09-10 10:15:00|1965.5|1964.5|1965.8|1964.8|1966.2|1965.2|1965.2|1964.2|0
1631269200000|2021-09-10 10:20:00|1966|1965|1967.2|1966.2|1967.2|1966.2|1965.7|1964.7|0
1631269500000|2021-09-10 10:25:00|1967|1966|1967.5|1966.5|1967.7|1966.7|1966.7|1965.7|0
1631269800000|2021-09-10 10:30:00|1967.7|1966.7|1968.1|1967.1|1968.1|1967.1|1967|1966|0
1631270100000|2021-09-10 10:35:00|1968.2|1967.2|1969.5|1968.5|1970|1969|1968.1|1967.1|0
1631270400000|2021-09-10 10:40:00|1969.2|1968.2|1968.2|1967.2|1969.5|1968.5|1968.2|1967.2|0
1631270700000|2021-09-10 10:45:00|1968.1|1967.1|1966.7|1965.7|1968.2|1967.2|1966.5|1965.5|0
1631271000000|2021-09-10 10:50:00|1967|1966|1969.2|1968.2|1969.5|1968.5|1966.7|1965.7|0
1631271300000|2021-09-10 10:55:00|1969.5|1968.5|1967.7|1966.7|1969.5|1968.5|1967.7|1966.7|0
1631271600000|2021-09-10 11:00:00|1967.5|1966.5|1968|1967|1968.2|1967.2|1967.3|1966.3|0
1631271900000|2021-09-10 11:05:00|1967.7|1966.7|1968.1|1967.1|1968.5|1967.5|1967.7|1966.7|0
1631272200000|2021-09-10 11:10:00|1968|1967|1968.7|1967.7|1969|1968|1968|1967|0
1631272500000|2021-09-10 11:15:00|1968.5|1967.5|1968.7|1967.7|1969.2|1968.2|1967.5|1966.5|0
1631272800000|2021-09-10 11:20:00|1969|1968|1969|1968|1970.2|1969.2|1969|1968|0
1631273100000|2021-09-10 11:25:00|1969.2|1968.2|1969.7|1968.7|1969.7|1968.7|1968.8|1967.8|0
1631273400000|2021-09-10 11:30:00|1970|1969|1972.5|1971.5|1972.7|1971.7|1970|1969|0
1631273700000|2021-09-10 11:35:00|1972.7|1971.7|1972|1971|1973.5|1972.5|1972|1971|0
1631274000000|2021-09-10 11:40:00|1971.8|1970.8|1971|1970|1971.8|1970.8|1971|1970|0
1631274300000|2021-09-10 11:45:00|1970.7|1969.7|1971.2|1970.2|1971.2|1970.2|1970.5|1969.5|0
1631274600000|2021-09-10 11:50:00|1971.5|1970.5|1969|1968|1971.5|1970.5|1968.8|1967.8|0
1631274900000|2021-09-10 11:55:00|1968.8|1967.8|1969|1968|1969.5|1968.5|1968.5|1967.5|0
1631275200000|2021-09-10 12:00:00|1968.8|1967.8|1969.5|1968.5|1969.7|1968.7|1968.5|1967.5|0
1631275500000|2021-09-10 12:05:00|1969.2|1968.2|1971.5|1970.5|1971.7|1970.7|1969.2|1968.2|0
1631275800000|2021-09-10 12:10:00|1971.2|1970.2|1971|1970|1971.5|1970.5|1971|1970|0
1631276100000|2021-09-10 12:15:00|1970.7|1969.7|1971|1970|1971.2|1970.2|1970.5|1969.5|0
1631276400000|2021-09-10 12:20:00|1970.7|1969.7|1970.5|1969.5|1971.7|1970.7|1970.5|1969.5|0
1631276700000|2021-09-10 12:25:00|1970.3|1969.3|1971|1970|1971.2|1970.2|1970.3|1969.3|0
1631277000000|2021-09-10 12:30:00|1971.2|1970.2|1972.5|1971.5|1973|1972|1971|1970|0
1631277300000|2021-09-10 12:35:00|1972.7|1971.7|1972|1971|1973.2|1972.2|1972|1971|0
1631277600000|2021-09-10 12:40:00|1972.5|1971.5|1972|1971|1972.7|1971.7|1972|1971|0
1631277900000|2021-09-10 12:45:00|1971.8|1970.8|1972|1971|1972.5|1971.5|1971.8|1970.8|0
1631278200000|2021-09-10 12:50:00|1972.2|1971.2|1971.7|1970.7|1972.7|1971.7|1971.5|1970.5|0
1631278500000|2021-09-10 12:55:00|1971.5|1970.5|1970.8|1969.8|1971.7|1970.7|1970.5|1969.5|0
1631278800000|2021-09-10 13:00:00|1971|1970|1970|1969|1971|1970|1969.7|1968.7|0
1631279100000|2021-09-10 13:05:00|1969.7|1968.7|1969.5|1968.5|1970.2|1969.2|1969.5|1968.5|0
1631279400000|2021-09-10 13:10:00|1969.2|1968.2|1968.7|1967.7|1969.2|1968.2|1968.2|1967.2|0
1631279700000|2021-09-10 13:15:00|1968.5|1967.5|1969|1968|1969.5|1968.5|1968.5|1967.5|0
1631280000000|2021-09-10 13:20:00|1968.8|1967.8|1967.7|1966.7|1968.8|1967.8|1967.5|1966.5|0
1631280300000|2021-09-10 13:25:00|1967.5|1966.5|1967.2|1966.2|1968|1967|1966.7|1965.7|0
1631280600000|2021-09-10 13:30:00|1967|1966|1967|1966|1968.5|1967.5|1965.7|1964.7|0
1631280900000|2021-09-10 13:35:00|1967.2|1966.2|1963.5|1962.5|1967.2|1966.2|1963.5|1962.5|0
1631281200000|2021-09-10 13:40:00|1963.2|1962.2|1962.2|1961.2|1963.7|1962.7|1962|1961|0
1631281500000|2021-09-10 13:45:00|1962.1|1961.1|1961.5|1960.5|1962.2|1961.2|1961|1960|0
1631281800000|2021-09-10 13:50:00|1961.3|1960.3|1961.5|1960.5|1962.7|1961.7|1961|1960|0
1631282100000|2021-09-10 13:55:00|1961.3|1960.3|1960.7|1959.7|1963|1962|1960.7|1959.7|0
1631282400000|2021-09-10 14:00:00|1961|1960|1959.5|1958.5|1962|1961|1959.2|1958.2|0
1631282700000|2021-09-10 14:05:00|1959.2|1958.2|1958.5|1957.5|1959.7|1958.7|1958.3|1957.3|0
1631283000000|2021-09-10 14:10:00|1958.4|1957.4|1957.7|1956.7|1959|1958|1957|1956|0
1631283300000|2021-09-10 14:15:00|1958|1957|1960|1959|1960.7|1959.7|1958|1957|0
1631283600000|2021-09-10 14:20:00|1960.2|1959.2|1961.5|1960.5|1961.5|1960.5|1960|1959|0
1631283900000|2021-09-10 14:25:00|1962|1961|1961.4|1960.4|1962|1961|1960.6|1959.6|0
1631284200000|2021-09-10 14:30:00|1961.2|1960.2|1962.5|1961.5|1962.5|1961.5|1960|1959|0
1631284500000|2021-09-10 14:35:00|1962.7|1961.7|1962.2|1961.2|1963|1962|1961.5|1960.5|0
1631284800000|2021-09-10 14:40:00|1962.5|1961.5|1962.2|1961.2|1962.7|1961.7|1961.4|1960.4|0
1631285100000|2021-09-10 14:45:00|1962.1|1961.1|1962.5|1961.5|1963|1962|1960.4|1959.4|4
1631285400000|2021-09-10 14:50:00|1962.2|1961.2|1964.5|1963.5|1964.6|1963.6|1962|1961|15
1631517900000|2021-09-13 07:25:00|1966.1|1965.1|1966|1965|1967.2|1966.2|1965.5|1964.5|3
1631518200000|2021-09-13 07:30:00|1966.2|1965.2|1966.5|1965.5|1967.2|1966.2|1965|1964|6
1631518500000|2021-09-13 07:35:00|1966.2|1965.2|1969.2|1968.2|1969.7|1968.7|1966|1965|0
1631518800000|2021-09-13 07:40:00|1969.5|1968.5|1969|1968|1969.7|1968.7|1968.2|1967.2|0
1631519100000|2021-09-13 07:45:00|1968.5|1967.5|1969.5|1968.5|1970.7|1969.7|1968.5|1967.5|64
1631519400000|2021-09-13 07:50:00|1969.2|1968.2|1969.5|1968.5|1971|1970|1968.7|1967.7|0
1631519700000|2021-09-13 07:55:00|1969.7|1968.7|1970.7|1969.7|1971|1970|1969.5|1968.5|0
1631520000000|2021-09-13 08:00:00|1971|1970|1971|1970|1971.5|1970.5|1969.7|1968.7|0
1631520300000|2021-09-13 08:05:00|1971.2|1970.2|1970.2|1969.2|1971.5|1970.5|1969.2|1968.2|53
1631520600000|2021-09-13 08:10:00|1970.5|1969.5|1971.5|1970.5|1971.7|1970.7|1970|1969|0
1631520900000|2021-09-13 08:15:00|1971|1970|1970.2|1969.2|1971.5|1970.5|1970.2|1969.2|0
1631521200000|2021-09-13 08:20:00|1970.5|1969.5|1971.7|1970.7|1971.8|1970.8|1970.2|1969.2|0
1631521500000|2021-09-13 08:25:00|1971.2|1970.2|1972.7|1971.7|1972.7|1971.7|1970.5|1969.5|0
1631521800000|2021-09-13 08:30:00|1973.2|1972.2|1973.1|1972.1|1975.3|1974.3|1972.8|1971.8|3
1631522100000|2021-09-13 08:35:00|1973|1972|1973.3|1972.3|1973.5|1972.5|1972.3|1971.3|0
1631522400000|2021-09-13 08:40:00|1973.5|1972.5|1975.7|1974.7|1976.5|1975.5|1973.5|1972.5|0
1631522700000|2021-09-13 08:45:00|1975.6|1974.6|1975.5|1974.5|1976.3|1975.3|1975|1974|0
1631523000000|2021-09-13 08:50:00|1975.6|1974.6|1974.2|1973.2|1975.6|1974.6|1973.2|1972.2|1
1631523300000|2021-09-13 08:55:00|1974.5|1973.5|1975|1974|1975.2|1974.2|1973.8|1972.8|1
1631523600000|2021-09-13 09:00:00|1975.1|1974.1|1973.7|1972.7|1975.7|1974.7|1973.7|1972.7|0
1631523900000|2021-09-13 09:05:00|1974|1973|1974.2|1973.2|1974.3|1973.3|1973.5|1972.5|0
1631524200000|2021-09-13 09:10:00|1974.3|1973.3|1972.2|1971.2|1974.5|1973.5|1972.2|1971.2|0
1631524500000|2021-09-13 09:15:00|1972.1|1971.1|1971|1970|1972.2|1971.2|1970.7|1969.7|0
1631524800000|2021-09-13 09:20:00|1971.3|1970.3|1971.5|1970.5|1972.5|1971.5|1970.6|1969.6|0
1631525100000|2021-09-13 09:25:00|1971.7|1970.7|1974.5|1973.5|1974.5|1973.5|1971.7|1970.7|0
1631525400000|2021-09-13 09:30:00|1974.7|1973.7|1974|1973|1975.2|1974.2|1974|1973|0
1631525700000|2021-09-13 09:35:00|1973.7|1972.7|1973.7|1972.7|1975|1974|1973|1972|0
1631526000000|2021-09-13 09:40:00|1973.6|1972.6|1973.5|1972.5|1973.7|1972.7|1972.5|1971.5|0
1631526300000|2021-09-13 09:45:00|1973.2|1972.2|1969.2|1968.2|1973.2|1972.2|1969.2|1968.2|0
1631526600000|2021-09-13 09:50:00|1969.5|1968.5|1968.2|1967.2|1969.8|1968.8|1968|1967|0
1631526900000|2021-09-13 09:55:00|1968.3|1967.3|1969.5|1968.5|1969.5|1968.5|1968.3|1967.3|0
1631527200000|2021-09-13 10:00:00|1969.2|1968.2|1970.5|1969.5|1971|1970|1969.2|1968.2|0
1631527500000|2021-09-13 10:05:00|1970.2|1969.2|1971.3|1970.3|1971.3|1970.3|1969.7|1968.7|0
1631527800000|2021-09-13 10:10:00|1971.5|1970.5|1971.3|1970.3|1971.7|1970.7|1971.3|1970.3|0
1631528100000|2021-09-13 10:15:00|1971.5|1970.5|1971.3|1970.3|1972|1971|1971.3|1970.3|0
1631528400000|2021-09-13 10:20:00|1971|1970|1969.7|1968.7|1971.3|1970.3|1969.5|1968.5|0
1631528700000|2021-09-13 10:25:00|1969.5|1968.5|1969.7|1968.7|1970|1969|1969.2|1968.2|0
1631529000000|2021-09-13 10:30:00|1969.5|1968.5|1970.1|1969.1|1970.1|1969.1|1969.2|1968.2|0
1631529300000|2021-09-13 10:35:00|1970.2|1969.2|1970|1969|1971.5|1970.5|1969.8|1968.8|0
1631529600000|2021-09-13 10:40:00|1970.2|1969.2|1971.5|1970.5|1971.5|1970.5|1970|1969|0
1631529900000|2021-09-13 10:45:00|1971.7|1970.7|1972|1971|1972.7|1971.7|1971.3|1970.3|10
1631530200000|2021-09-13 10:50:00|1972.1|1971.1|1973.7|1972.7|1973.7|1972.7|1972|1971|0
1631530500000|2021-09-13 10:55:00|1974|1973|1973.5|1972.5|1974|1973|1972.8|1971.8|0
1631530800000|2021-09-13 11:00:00|1973.2|1972.2|1973.2|1972.2|1973.5|1972.5|1972.7|1971.7|0
1631531100000|2021-09-13 11:05:00|1973.5|1972.5|1974.3|1973.3|1974.7|1973.7|1973.5|1972.5|0
1631531400000|2021-09-13 11:10:00|1974.2|1973.2|1973.5|1972.5|1974.2|1973.2|1973.2|1972.2|0
1631531700000|2021-09-13 11:15:00|1973.6|1972.6|1974.5|1973.5|1974.5|1973.5|1973.5|1972.5|0
1631532000000|2021-09-13 11:20:00|1974.7|1973.7|1974|1973|1974.7|1973.7|1973.7|1972.7|0
1631532300000|2021-09-13 11:25:00|1973.7|1972.7|1973.2|1972.2|1974|1973|1973|1972|0
1631532600000|2021-09-13 11:30:00|1973.3|1972.3|1972.2|1971.2|1973.3|1972.3|1972.2|1971.2|0
1631532900000|2021-09-13 11:35:00|1972.3|1971.3|1972.7|1971.7|1973|1972|1972.1|1971.1|0
1631533200000|2021-09-13 11:40:00|1972.3|1971.3|1973.5|1972.5|1973.5|1972.5|1972.3|1971.3|11
1631533500000|2021-09-13 11:45:00|1973|1972|1973.4|1972.4|1973.9|1972.9|1973|1972|0
1631533800000|2021-09-13 11:50:00|1973.9|1972.9|1974.6|1973.6|1974.9|1973.9|1973.9|1972.9|0
1631534100000|2021-09-13 11:55:00|1974.4|1973.4|1973.5|1972.5|1974.6|1973.6|1973.2|1972.2|53
1631534400000|2021-09-13 12:00:00|1973.6|1972.6|1973.5|1972.5|1974|1973|1973.5|1972.5|0
1631534700000|2021-09-13 12:05:00|1973.4|1972.4|1976.1|1975.1|1976.1|1975.1|1973.4|1972.4|113
1631535000000|2021-09-13 12:10:00|1976.2|1975.2|1976.2|1975.2|1976.6|1975.6|1975.6|1974.6|0
1631535300000|2021-09-13 12:15:00|1976.4|1975.4|1974.7|1973.7|1976.4|1975.4|1974.7|1973.7|0
1631535600000|2021-09-13 12:20:00|1974.6|1973.6|1974.9|1973.9|1974.9|1973.9|1974.4|1973.4|0
1631535900000|2021-09-13 12:25:00|1975.1|1974.1|1974.1|1973.1|1975.1|1974.1|1974|1973|0
1631536200000|2021-09-13 12:30:00|1974|1973|1974.1|1973.1|1974.6|1973.6|1974|1973|0
1631536500000|2021-09-13 12:35:00|1974.4|1973.4|1974.9|1973.9|1974.9|1973.9|1974.4|1973.4|0
1631536800000|2021-09-13 12:40:00|1974.7|1973.7|1975.4|1974.4|1975.5|1974.5|1974.7|1973.7|0
1631537100000|2021-09-13 12:45:00|1975.5|1974.5|1977.4|1976.4|1977.4|1976.4|1975.4|1974.4|0
1631537400000|2021-09-13 12:50:00|1977.1|1976.1|1977.1|1976.1|1977.6|1976.6|1976.4|1975.4|0
1631537700000|2021-09-13 12:55:00|1976.7|1975.7|1977.4|1976.4|1978.1|1977.1|1976.6|1975.6|0
1631538000000|2021-09-13 13:00:00|1977.2|1976.2|1977.2|1976.2|1977.4|1976.4|1977.1|1976.1|0
1631538300000|2021-09-13 13:05:00|1977.4|1976.4|1977.9|1976.9|1978.1|1977.1|1977|1976|12
1631538600000|2021-09-13 13:10:00|1977.7|1976.7|1976.9|1975.9|1978.2|1977.2|1976.4|1975.4|8
1631538900000|2021-09-13 13:15:00|1977.1|1976.1|1977.9|1976.9|1977.9|1976.9|1976.7|1975.7|0
1631539200000|2021-09-13 13:20:00|1977.6|1976.6|1978.4|1977.4|1978.6|1977.6|1977.4|1976.4|103
1631539500000|2021-09-13 13:25:00|1978.1|1977.1|1977.9|1976.9|1978.6|1977.6|1977.5|1976.5|1
1631539800000|2021-09-13 13:30:00|1977.7|1976.7|1976.4|1975.4|1978.4|1977.4|1976.4|1975.4|0
1631540100000|2021-09-13 13:35:00|1976.9|1975.9|1974.9|1973.9|1976.9|1975.9|1974.5|1973.5|0
1631540400000|2021-09-13 13:40:00|1975.1|1974.1|1973.4|1972.4|1975.7|1974.7|1972.9|1971.9|0
1631540700000|2021-09-13 13:45:00|1973.2|1972.2|1972.4|1971.4|1973.4|1972.4|1971.9|1970.9|0
1631541000000|2021-09-13 13:50:00|1972.1|1971.1|1971.1|1970.1|1972.9|1971.9|1970.9|1969.9|0
1631541300000|2021-09-13 13:55:00|1970.9|1969.9|1971.9|1970.9|1971.9|1970.9|1970.6|1969.6|0
1631541600000|2021-09-13 14:00:00|1971.6|1970.6|1970.1|1969.1|1972.4|1971.4|1969.4|1968.4|0
1631541900000|2021-09-13 14:05:00|1970|1969|1969.6|1968.6|1970|1969|1968.5|1967.5|0
1631542200000|2021-09-13 14:10:00|1969.4|1968.4|1970.1|1969.1|1971.5|1970.5|1968.9|1967.9|0
1631542500000|2021-09-13 14:15:00|1969.9|1968.9|1968.9|1967.9|1970|1969|1968.6|1967.6|0
1631542800000|2021-09-13 14:20:00|1968.7|1967.7|1967|1966|1968.9|1967.9|1965.7|1964.7|3
1631543100000|2021-09-13 14:25:00|1966.7|1965.7|1967.4|1966.4|1968|1967|1966.5|1965.5|0
1631543400000|2021-09-13 14:30:00|1967.6|1966.6|1967.3|1966.3|1968.3|1967.3|1967.1|1966.1|0
1631543700000|2021-09-13 14:35:00|1967.4|1966.4|1966.6|1965.6|1967.6|1966.6|1966.1|1965.1|0
1631544000000|2021-09-13 14:40:00|1966.8|1965.8|1965.6|1964.6|1966.8|1965.8|1965.3|1964.3|0
1631544300000|2021-09-13 14:45:00|1965.4|1964.4|1965.6|1964.6|1966.3|1965.3|1965.1|1964.1|0
1631544600000|2021-09-13 14:50:00|1965.3|1964.3|1965.2|1964.2|1965.4|1964.4|1964.7|1963.7|0
1631603100000|2021-09-14 07:05:00|1976.2|1975.2|1977.8|1976.8|1979.4|1978.4|1975.8|1974.8|1
1631603400000|2021-09-14 07:10:00|1978.1|1977.1|1971.9|1970.9|1978.2|1977.2|1971.4|1970.4|0
1631603700000|2021-09-14 07:15:00|1971.8|1970.8|1971.6|1970.6|1971.8|1970.8|1968.8|1967.8|0
1631604000000|2021-09-14 07:20:00|1971.3|1970.3|1968.1|1967.1|1972.3|1971.3|1968.1|1967.1|0
1631604300000|2021-09-14 07:25:00|1968.2|1967.2|1966.9|1965.9|1969.2|1968.2|1966.8|1965.8|0
1631604600000|2021-09-14 07:30:00|1966.8|1965.8|1965.3|1964.3|1966.9|1965.9|1964.2|1963.2|0
1631604900000|2021-09-14 07:35:00|1965.4|1964.4|1965.7|1964.7|1966.4|1965.4|1964.6|1963.6|0
1631605200000|2021-09-14 07:40:00|1965.3|1964.3|1963.5|1962.5|1965.4|1964.4|1963.4|1962.4|0
1631605500000|2021-09-14 07:45:00|1963.6|1962.6|1962.9|1961.9|1964|1963|1962.7|1961.7|1
1631605800000|2021-09-14 07:50:00|1963.1|1962.1|1967|1966|1967.2|1966.2|1962.7|1961.7|0
1631606100000|2021-09-14 07:55:00|1966.9|1965.9|1968|1967|1968.1|1967.1|1966.6|1965.6|0
1631606400000|2021-09-14 08:00:00|1968.1|1967.1|1966.4|1965.4|1968.1|1967.1|1965.4|1964.4|0
1631606700000|2021-09-14 08:05:00|1966.2|1965.2|1967.9|1966.9|1967.9|1966.9|1964.7|1963.7|0
1631607000000|2021-09-14 08:10:00|1968|1967|1968.5|1967.5|1969.5|1968.5|1967.7|1966.7|1
1631607300000|2021-09-14 08:15:00|1968.4|1967.4|1966.9|1965.9|1968.6|1967.6|1966.7|1965.7|0
1631607600000|2021-09-14 08:20:00|1967|1966|1966.9|1965.9|1967.4|1966.4|1965.9|1964.9|2
1631607900000|2021-09-14 08:25:00|1966.7|1965.7|1969|1968|1969.6|1968.6|1966.7|1965.7|0
1631608200000|2021-09-14 08:30:00|1968.9|1967.9|1969|1968|1969.6|1968.6|1967.5|1966.5|0
1631608500000|2021-09-14 08:35:00|1968.9|1967.9|1967.9|1966.9|1969.9|1968.9|1967.9|1966.9|0
1631608800000|2021-09-14 08:40:00|1967.5|1966.5|1969.9|1968.9|1970|1969|1967.5|1966.5|0
1631609100000|2021-09-14 08:45:00|1969.7|1968.7|1968.9|1967.9|1970|1969|1968.4|1967.4|193
1631609400000|2021-09-14 08:50:00|1968.6|1967.6|1969.4|1968.4|1969.5|1968.5|1968.2|1967.2|0
1631609700000|2021-09-14 08:55:00|1969.5|1968.5|1968.1|1967.1|1969.6|1968.6|1967.5|1966.5|150
1631610000000|2021-09-14 09:00:00|1968.2|1967.2|1967.1|1966.1|1968.2|1967.2|1966.6|1965.6|1
1631610300000|2021-09-14 09:05:00|1967.4|1966.4|1967.4|1966.4|1968|1967|1966|1965|0
1631610600000|2021-09-14 09:10:00|1967.1|1966.1|1968|1967|1968|1967|1966.6|1965.6|0
1631610900000|2021-09-14 09:15:00|1967.9|1966.9|1968|1967|1968.2|1967.2|1966.4|1965.4|0
1631611200000|2021-09-14 09:20:00|1968.1|1967.1|1965|1964|1968.1|1967.1|1964.9|1963.9|0
1631611500000|2021-09-14 09:25:00|1965.1|1964.1|1964.6|1963.6|1965.9|1964.9|1964.6|1963.6|199
1631611800000|2021-09-14 09:30:00|1964.5|1963.5|1964.9|1963.9|1964.9|1963.9|1963.2|1962.2|0
1631612100000|2021-09-14 09:35:00|1965|1964|1966.9|1965.9|1967|1966|1965|1964|0
1631612400000|2021-09-14 09:40:00|1967|1966|1967.7|1966.7|1968|1967|1966.9|1965.9|0
1631612700000|2021-09-14 09:45:00|1967.6|1966.6|1968.9|1967.9|1969|1968|1967.5|1966.5|0
1631613000000|2021-09-14 09:50:00|1969|1968|1969|1968|1970|1969|1969|1968|0
1631613300000|2021-09-14 09:55:00|1968.9|1967.9|1969.7|1968.7|1969.7|1968.7|1968.6|1967.6|0
1631613600000|2021-09-14 10:00:00|1969.6|1968.6|1969.4|1968.4|1969.6|1968.6|1968.1|1967.1|0
1631613900000|2021-09-14 10:05:00|1969.2|1968.2|1972.4|1971.4|1972.4|1971.4|1969.1|1968.1|0
1631614200000|2021-09-14 10:10:00|1972.5|1971.5|1970.1|1969.1|1973|1972|1970.1|1969.1|0
1631614500000|2021-09-14 10:15:00|1969.9|1968.9|1969|1968|1970|1969|1969|1968|33
1631614800000|2021-09-14 10:20:00|1968.6|1967.6|1968.9|1967.9|1969.2|1968.2|1968.6|1967.6|0
1631615100000|2021-09-14 10:25:00|1969|1968|1968.5|1967.5|1969.1|1968.1|1968.2|1967.2|0
1631615400000|2021-09-14 10:30:00|1968.6|1967.6|1968.6|1967.6|1969.2|1968.2|1968.2|1967.2|0
1631615700000|2021-09-14 10:35:00|1968.5|1967.5|1969.2|1968.2|1969.2|1968.2|1968.5|1967.5|250
1631616000000|2021-09-14 10:40:00|1969.5|1968.5|1969.7|1968.7|1970|1969|1969.5|1968.5|147
1631616300000|2021-09-14 10:45:00|1969.9|1968.9|1969.7|1968.7|1970|1969|1969|1968|0
1631616600000|2021-09-14 10:50:00|1969.6|1968.6|1968.9|1967.9|1969.7|1968.7|1968.5|1967.5|0
1631616900000|2021-09-14 10:55:00|1968.5|1967.5|1970.7|1969.7|1970.7|1969.7|1968.2|1967.2|0
1631617200000|2021-09-14 11:00:00|1971|1970|1970.5|1969.5|1971|1970|1970|1969|0
1631617500000|2021-09-14 11:05:00|1970|1969|1969.6|1968.6|1970.7|1969.7|1969.1|1968.1|0
1631617800000|2021-09-14 11:10:00|1969.5|1968.5|1968.5|1967.5|1969.9|1968.9|1968.5|1967.5|0
1631618100000|2021-09-14 11:15:00|1968.2|1967.2|1968.4|1967.4|1968.5|1967.5|1968|1967|0
1631618400000|2021-09-14 11:20:00|1968.2|1967.2|1968.4|1967.4|1968.4|1967.4|1966.7|1965.7|180
1631618700000|2021-09-14 11:25:00|1968.2|1967.2|1968.2|1967.2|1968.4|1967.4|1967.9|1966.9|0
1631619000000|2021-09-14 11:30:00|1968|1967|1968.2|1967.2|1968.2|1967.2|1967.7|1966.7|0
1631619300000|2021-09-14 11:35:00|1968.4|1967.4|1968|1967|1969|1968|1967.9|1966.9|0
1631619600000|2021-09-14 11:40:00|1968.3|1967.3|1968.3|1967.3|1968.5|1967.5|1968|1967|0
1631619900000|2021-09-14 11:45:00|1968.4|1967.4|1968|1967|1968.5|1967.5|1966.8|1965.8|3
1631620200000|2021-09-14 11:50:00|1967.9|1966.9|1965.6|1964.6|1967.9|1966.9|1965.5|1964.5|0
1631620500000|2021-09-14 11:55:00|1966.1|1965.1|1966.3|1965.3|1966.5|1965.5|1965.5|1964.5|5
1631620800000|2021-09-14 12:00:00|1966.1|1965.1|1967.3|1966.3|1967.6|1966.6|1966.1|1965.1|0
1631621100000|2021-09-14 12:05:00|1967.6|1966.6|1968.5|1967.5|1968.6|1967.6|1967.3|1966.3|0
1631621400000|2021-09-14 12:10:00|1968.8|1967.8|1968.8|1967.8|1969.1|1968.1|1967.8|1966.8|0
1631621700000|2021-09-14 12:15:00|1968.6|1967.6|1969.8|1968.8|1970.3|1969.3|1968.5|1967.5|0
1631622000000|2021-09-14 12:20:00|1969.5|1968.5|1968.8|1967.8|1970|1969|1968.6|1967.6|0
1631622300000|2021-09-14 12:25:00|1968.5|1967.5|1968.8|1967.8|1969.4|1968.4|1968.5|1967.5|0
1631622600000|2021-09-14 12:30:00|1969.9|1968.9|1971.1|1970.1|1972.6|1971.6|1969.9|1968.9|0
1631622900000|2021-09-14 12:35:00|1971|1970|1972.5|1971.5|1974|1973|1970.9|1969.9|0
1631623200000|2021-09-14 12:40:00|1972.6|1971.6|1972.6|1971.6|1973.1|1972.1|1972.5|1971.5|37
1631623500000|2021-09-14 12:45:00|1972.8|1971.8|1973|1972|1973.3|1972.3|1972.5|1971.5|0
1631623800000|2021-09-14 12:50:00|1973.1|1972.1|1972.4|1971.4|1973.9|1972.9|1972.4|1971.4|10
1631624100000|2021-09-14 12:55:00|1972.3|1971.3|1971.4|1970.4|1972.4|1971.4|1970.9|1969.9|0
1631624400000|2021-09-14 13:00:00|1971.3|1970.3|1971.5|1970.5|1972.3|1971.3|1970.9|1969.9|20
1631624700000|2021-09-14 13:05:00|1971.4|1970.4|1971.5|1970.5|1971.5|1970.5|1970.9|1969.9|0
1631625000000|2021-09-14 13:10:00|1971.8|1970.8|1971.5|1970.5|1971.8|1970.8|1971.3|1970.3|0
1631625300000|2021-09-14 13:15:00|1971.8|1970.8|1972.3|1971.3|1972.5|1971.5|1971.5|1970.5|0
1631625600000|2021-09-14 13:20:00|1972.4|1971.4|1971.5|1970.5|1972.4|1971.4|1971.5|1970.5|0
1631625900000|2021-09-14 13:25:00|1971.8|1970.8|1973.9|1972.9|1974.4|1973.4|1971.8|1970.8|0
1631626200000|2021-09-14 13:30:00|1973.8|1972.8|1975.3|1974.3|1975.4|1974.4|1973.8|1972.8|0
1631626500000|2021-09-14 13:35:00|1975.4|1974.4|1973.8|1972.8|1976.3|1975.3|1973.6|1972.6|0
1631626800000|2021-09-14 13:40:00|1973.9|1972.9|1973.9|1972.9|1976.8|1975.8|1973.9|1972.9|0
1631627100000|2021-09-14 13:45:00|1973.8|1972.8|1977.4|1976.4|1977.8|1976.8|1973|1972|0
1631627400000|2021-09-14 13:50:00|1977.5|1976.5|1976.8|1975.8|1977.8|1976.8|1975.9|1974.9|0
1631627700000|2021-09-14 13:55:00|1976.9|1975.9|1977.8|1976.8|1977.8|1976.8|1976.6|1975.6|1
1631628000000|2021-09-14 14:00:00|1977.9|1976.9|1979.9|1978.9|1979.9|1978.9|1976.9|1975.9|1
1631628300000|2021-09-14 14:05:00|1980|1979|1979.9|1978.9|1980.5|1979.5|1979.3|1978.3|0
1631628600000|2021-09-14 14:10:00|1980.1|1979.1|1977.1|1976.1|1980.6|1979.6|1977.1|1976.1|0
1631628900000|2021-09-14 14:15:00|1977|1976|1977.1|1976.1|1978.6|1977.6|1977|1976|0
1631629200000|2021-09-14 14:20:00|1977.2|1976.2|1978.6|1977.6|1979.2|1978.2|1977|1976|0
1631629500000|2021-09-14 14:25:00|1978.5|1977.5|1980|1979|1980|1979|1978.5|1977.5|0
1631629800000|2021-09-14 14:30:00|1980.1|1979.1|1979.9|1978.9|1981.5|1980.5|1979.5|1978.5|0
1631630100000|2021-09-14 14:35:00|1980|1979|1977.1|1976.1|1980.1|1979.1|1977.1|1976.1|0
1631630400000|2021-09-14 14:40:00|1977|1976|1977.1|1976.1|1977.7|1976.7|1976.2|1975.2|0
1631630700000|2021-09-14 14:45:00|1977|1976|1974.9|1973.9|1977.1|1976.1|1974.7|1973.7|0
1631631000000|2021-09-14 14:50:00|1974.7|1973.7|1973.7|1972.7|1975.4|1974.4|1973.4|1972.4|6
1631690400000|2021-09-15 07:20:00|1970.6|1969.6|1971.9|1970.9|1971.9|1970.9|1970.2|1969.2|0
1631690700000|2021-09-15 07:25:00|1972|1971|1971.9|1970.9|1972.1|1971.1|1971|1970|19
1631691000000|2021-09-15 07:30:00|1971.7|1970.7|1972|1971|1972.6|1971.6|1969.7|1968.7|0
1631691300000|2021-09-15 07:35:00|1972.1|1971.1|1973.4|1972.4|1973.6|1972.6|1971.9|1970.9|0
1631691600000|2021-09-15 07:40:00|1973.3|1972.3|1973.5|1972.5|1974.1|1973.1|1972|1971|0
1631691900000|2021-09-15 07:45:00|1973.6|1972.6|1974.9|1973.9|1975.6|1974.6|1973.5|1972.5|0
1631692200000|2021-09-15 07:50:00|1974.4|1973.4|1975|1974|1975.8|1974.8|1974.1|1973.1|0
1631692500000|2021-09-15 07:55:00|1975.1|1974.1|1972.9|1971.9|1975.6|1974.6|1971.9|1970.9|0
1631692800000|2021-09-15 08:00:00|1973|1972|1974.4|1973.4|1975|1974|1972.8|1971.8|0
1631693100000|2021-09-15 08:05:00|1974.3|1973.3|1972.5|1971.5|1974.4|1973.4|1972.1|1971.1|200
1631693400000|2021-09-15 08:10:00|1972.6|1971.6|1972.4|1971.4|1973.5|1972.5|1972.4|1971.4|0
1631693700000|2021-09-15 08:15:00|1972.3|1971.3|1970.6|1969.6|1972.4|1971.4|1970.5|1969.5|0
1631694000000|2021-09-15 08:20:00|1970.5|1969.5|1972.1|1971.1|1972.3|1971.3|1970|1969|0
1631694300000|2021-09-15 08:25:00|1972|1971|1974.4|1973.4|1974.4|1973.4|1971.5|1970.5|2
1631694600000|2021-09-15 08:30:00|1974.3|1973.3|1972.3|1971.3|1974.5|1973.5|1972.3|1971.3|0
1631694900000|2021-09-15 08:35:00|1972.1|1971.1|1973|1972|1973|1972|1971.5|1970.5|0
1631695200000|2021-09-15 08:40:00|1972.9|1971.9|1972.9|1971.9|1974.4|1973.4|1972.8|1971.8|0
1631695500000|2021-09-15 08:45:00|1973|1972|1973.5|1972.5|1974.4|1973.4|1973|1972|0
1631695800000|2021-09-15 08:50:00|1973.8|1972.8|1972.3|1971.3|1974.6|1973.6|1972.3|1971.3|0
1631696100000|2021-09-15 08:55:00|1972.4|1971.4|1971.4|1970.4|1973|1972|1971.4|1970.4|0
1631696400000|2021-09-15 09:00:00|1971.5|1970.5|1971.5|1970.5|1972.3|1971.3|1971.4|1970.4|0
1631696700000|2021-09-15 09:05:00|1971.6|1970.6|1972|1971|1972.4|1971.4|1971.6|1970.6|148
1631697000000|2021-09-15 09:10:00|1972.3|1971.3|1972|1971|1973|1972|1972|1971|0
1631697300000|2021-09-15 09:15:00|1971.6|1970.6|1969.6|1968.6|1971.6|1970.6|1969.4|1968.4|0
1631697600000|2021-09-15 09:20:00|1969.8|1968.8|1969.5|1968.5|1970.3|1969.3|1968.8|1967.8|1
1631697900000|2021-09-15 09:25:00|1969.4|1968.4|1969|1968|1970.3|1969.3|1968.6|1967.6|0
1631698200000|2021-09-15 09:30:00|1969.4|1968.4|1968.8|1967.8|1969.5|1968.5|1968.3|1967.3|3
1631698500000|2021-09-15 09:35:00|1968.6|1967.6|1968|1967|1968.9|1967.9|1967.9|1966.9|0
1631698800000|2021-09-15 09:40:00|1967.9|1966.9|1967.9|1966.9|1968|1967|1967.3|1966.3|1
1631699100000|2021-09-15 09:45:00|1968|1967|1966.6|1965.6|1968|1967|1966.6|1965.6|0
1631699400000|2021-09-15 09:50:00|1966.8|1965.8|1966.6|1965.6|1967.5|1966.5|1966.5|1965.5|0
1631699700000|2021-09-15 09:55:00|1966.5|1965.5|1966.8|1965.8|1967.5|1966.5|1966.4|1965.4|0
1631700000000|2021-09-15 10:00:00|1967.3|1966.3|1966.4|1965.4|1967.3|1966.3|1965.9|1964.9|0
1631700300000|2021-09-15 10:05:00|1965.9|1964.9|1965.6|1964.6|1966.5|1965.5|1965.6|1964.6|0
1631700600000|2021-09-15 10:10:00|1965.3|1964.3|1964.5|1963.5|1965.8|1964.8|1964.4|1963.4|84
1631700900000|2021-09-15 10:15:00|1965|1964|1964.3|1963.3|1965|1964|1964.3|1963.3|0
1631701200000|2021-09-15 10:20:00|1964.1|1963.1|1962.9|1961.9|1964.3|1963.3|1962.6|1961.6|0
1631701500000|2021-09-15 10:25:00|1963|1962|1965.9|1964.9|1965.9|1964.9|1963|1962|0
1631701800000|2021-09-15 10:30:00|1965.8|1964.8|1966.5|1965.5|1966.5|1965.5|1965.1|1964.1|0
1631702100000|2021-09-15 10:35:00|1966.6|1965.6|1967.3|1966.3|1967.3|1966.3|1966.5|1965.5|0
1631702400000|2021-09-15 10:40:00|1967.4|1966.4|1967.3|1966.3|1967.4|1966.4|1967|1966|0
1631702700000|2021-09-15 10:45:00|1967.1|1966.1|1966.6|1965.6|1967.3|1966.3|1966.4|1965.4|0
1631703000000|2021-09-15 10:50:00|1966.5|1965.5|1965.1|1964.1|1966.6|1965.6|1965|1964|0
1631703300000|2021-09-15 10:55:00|1965.3|1964.3|1965|1964|1965.3|1964.3|1964.1|1963.1|0
1631703600000|2021-09-15 11:00:00|1965.1|1964.1|1965.1|1964.1|1965.9|1964.9|1964.9|1963.9|0
1631703900000|2021-09-15 11:05:00|1965|1964|1964.4|1963.4|1965.8|1964.8|1964.4|1963.4|0
1631704200000|2021-09-15 11:10:00|1964.3|1963.3|1963.5|1962.5|1964.4|1963.4|1963.5|1962.5|0
1631704500000|2021-09-15 11:15:00|1963.6|1962.6|1963.8|1962.8|1964.4|1963.4|1963.6|1962.6|0
1631704800000|2021-09-15 11:20:00|1963.6|1962.6|1965.8|1964.8|1965.9|1964.9|1963.6|1962.6|0
1631705100000|2021-09-15 11:25:00|1965.9|1964.9|1964.9|1963.9|1966|1965|1964.9|1963.9|0
1631705400000|2021-09-15 11:30:00|1965|1964|1962.9|1961.9|1965|1964|1962.9|1961.9|0
1631705700000|2021-09-15 11:35:00|1963|1962|1962.9|1961.9|1963|1962|1962|1961|0
1631706000000|2021-09-15 11:40:00|1963.2|1962.2|1962.2|1961.2|1963.2|1962.2|1962|1961|1
1631706300000|2021-09-15 11:45:00|1961.7|1960.7|1960.9|1959.9|1962.5|1961.5|1960.7|1959.7|0
1631706600000|2021-09-15 11:50:00|1960.7|1959.7|1961.9|1960.9|1961.9|1960.9|1960.7|1959.7|0
1631706900000|2021-09-15 11:55:00|1961.7|1960.7|1961.1|1960.1|1962.1|1961.1|1960.2|1959.2|50
1631707200000|2021-09-15 12:00:00|1961.2|1960.2|1960.6|1959.6|1961.4|1960.4|1960.5|1959.5|0
1631707500000|2021-09-15 12:05:00|1960.7|1959.7|1959.6|1958.6|1960.7|1959.7|1959.1|1958.1|0
1631707800000|2021-09-15 12:10:00|1959.7|1958.7|1958.9|1957.9|1959.7|1958.7|1957.5|1956.5|2
1631708100000|2021-09-15 12:15:00|1959|1958|1958.1|1957.1|1959.4|1958.4|1958.1|1957.1|0
1631708400000|2021-09-15 12:20:00|1958.2|1957.2|1956.2|1955.2|1958.2|1957.2|1956.2|1955.2|0
1631708700000|2021-09-15 12:25:00|1956.1|1955.1|1954.7|1953.7|1956.1|1955.1|1954.7|1953.7|0
1631709000000|2021-09-15 12:30:00|1954.6|1953.6|1957|1956|1957.5|1956.5|1954.5|1953.5|0
1631709300000|2021-09-15 12:35:00|1956.9|1955.9|1959|1958|1959|1958|1956.9|1955.9|0
1631709600000|2021-09-15 12:40:00|1958.7|1957.7|1961|1960|1961|1960|1958.1|1957.1|1
1631709900000|2021-09-15 12:45:00|1961.4|1960.4|1961.4|1960.4|1961.4|1960.4|1961|1960|0
1631710200000|2021-09-15 12:50:00|1961|1960|1961|1960|1961|1960|1961|1960|46
1631710500000|2021-09-15 12:55:00|1961.4|1960.4|1961|1960|1961.4|1960.4|1961|1960|0
1631710800000|2021-09-15 13:00:00|1961.4|1960.4|1961.4|1960.4|1961.4|1960.4|1961|1960|0
1631711100000|2021-09-15 13:05:00|1961|1960|1961.4|1960.4|1961.4|1960.4|1961|1960|0
1631711400000|2021-09-15 13:10:00|1962.6|1961.6|1960.9|1959.9|1962.7|1961.7|1960.9|1959.9|1
1631711700000|2021-09-15 13:15:00|1961.2|1960.2|1961.2|1960.2|1962|1961|1960.6|1959.6|0
1631712000000|2021-09-15 13:20:00|1961.1|1960.1|1961.1|1960.1|1962|1961|1961|1960|0
1631712300000|2021-09-15 13:25:00|1961.2|1960.2|1959.6|1958.6|1961.4|1960.4|1959.6|1958.6|0
1631712600000|2021-09-15 13:30:00|1959.5|1958.5|1959.7|1958.7|1960.6|1959.6|1958.2|1957.2|0
1631712900000|2021-09-15 13:35:00|1959.6|1958.6|1957.5|1956.5|1959.9|1958.9|1957.2|1956.2|0
1631713200000|2021-09-15 13:40:00|1957.4|1956.4|1957.2|1956.2|1958.7|1957.7|1956.1|1955.1|0
1631713500000|2021-09-15 13:45:00|1956.7|1955.7|1956.6|1955.6|1958.1|1957.1|1955.6|1954.6|0
1631713800000|2021-09-15 13:50:00|1956.7|1955.7|1954.1|1953.1|1957.1|1956.1|1954.1|1953.1|0
1631714100000|2021-09-15 13:55:00|1953.6|1952.6|1953.1|1952.1|1953.6|1952.6|1951.5|1950.5|200
1631714400000|2021-09-15 14:00:00|1953.5|1952.5|1953.7|1952.7|1954.6|1953.6|1952.7|1951.7|0
1631714700000|2021-09-15 14:05:00|1953.6|1952.6|1953.5|1952.5|1955.7|1954.7|1953|1952|0
1631715000000|2021-09-15 14:10:00|1953.3|1952.3|1951.8|1950.8|1953.4|1952.4|1951|1950|0
1631715300000|2021-09-15 14:15:00|1951.3|1950.3|1954.1|1953.1|1954.1|1953.1|1950.9|1949.9|0
1631715600000|2021-09-15 14:20:00|1954|1953|1950.5|1949.5|1954.3|1953.3|1950.4|1949.4|0
1631715900000|2021-09-15 14:25:00|1950.6|1949.6|1951.9|1950.9|1952.5|1951.5|1950.5|1949.5|369
1631716200000|2021-09-15 14:30:00|1952|1951|1952.8|1951.8|1952.9|1951.9|1951.3|1950.3|0
1631716500000|2021-09-15 14:35:00|1953.3|1952.3|1953.4|1952.4|1954.3|1953.3|1952.6|1951.6|0
1631716800000|2021-09-15 14:40:00|1953.3|1952.3|1952.6|1951.6|1953.5|1952.5|1952.4|1951.4|0
1631717100000|2021-09-15 14:45:00|1952.5|1951.5|1954.1|1953.1|1954.1|1953.1|1952.4|1951.4|1
1631717400000|2021-09-15 14:50:00|1954|1953|1954.8|1953.8|1955.5|1954.5|1953.9|1952.9|232
1631777700000|2021-09-16 07:35:00|1967|1966|1966.3|1965.3|1967.8|1966.8|1966.1|1965.1|0
1631778000000|2021-09-16 07:40:00|1966.1|1965.1|1966.1|1965.1|1967|1966|1965.3|1964.3|0
1631778300000|2021-09-16 07:45:00|1966|1965|1964.5|1963.5|1966.1|1965.1|1963.8|1962.8|0
1631778600000|2021-09-16 07:50:00|1964.4|1963.4|1964.8|1963.8|1965.6|1964.6|1963.3|1962.3|0
1631778900000|2021-09-16 07:55:00|1964.6|1963.6|1967|1966|1967.1|1966.1|1964|1963|0
1631779200000|2021-09-16 08:00:00|1966.9|1965.9|1967.6|1966.6|1967.9|1966.9|1966.3|1965.3|0
1631779500000|2021-09-16 08:05:00|1967.8|1966.8|1965.5|1964.5|1967.8|1966.8|1965.4|1964.4|0
1631779800000|2021-09-16 08:10:00|1965.4|1964.4|1963|1962|1966.8|1965.8|1963|1962|0
1631780100000|2021-09-16 08:15:00|1963.1|1962.1|1960.9|1959.9|1963.1|1962.1|1960.9|1959.9|0
1631780400000|2021-09-16 08:20:00|1960.8|1959.8|1960.6|1959.6|1961.5|1960.5|1959.9|1958.9|0
1631780700000|2021-09-16 08:25:00|1960.5|1959.5|1958.6|1957.6|1960.8|1959.8|1958.4|1957.4|0
1631781000000|2021-09-16 08:30:00|1958.8|1957.8|1959.3|1958.3|1960.1|1959.1|1958.8|1957.8|0
1631781300000|2021-09-16 08:35:00|1959.1|1958.1|1958|1957|1959.4|1958.4|1957.6|1956.6|0
1631781600000|2021-09-16 08:40:00|1958.6|1957.6|1960.5|1959.5|1961.3|1960.3|1958.5|1957.5|2
1631781900000|2021-09-16 08:45:00|1960.9|1959.9|1960.1|1959.1|1961|1960|1960.1|1959.1|0
1631782200000|2021-09-16 08:50:00|1960|1959|1958|1957|1960|1959|1958|1957|0
1631782500000|2021-09-16 08:55:00|1957.9|1956.9|1956.6|1955.6|1958|1957|1956.4|1955.4|0
1631782800000|2021-09-16 09:00:00|1956.5|1955.5|1956.6|1955.6|1957.5|1956.5|1955.8|1954.8|0
1631783100000|2021-09-16 09:05:00|1957.1|1956.1|1956.5|1955.5|1957.1|1956.1|1955.6|1954.6|0
1631783400000|2021-09-16 09:10:00|1956.6|1955.6|1957.1|1956.1|1957.9|1956.9|1956.4|1955.4|3
1631783700000|2021-09-16 09:15:00|1957|1956|1958|1957|1958|1957|1956.5|1955.5|0
1631784000000|2021-09-16 09:20:00|1958.1|1957.1|1956.8|1955.8|1958.1|1957.1|1956.4|1955.4|0
1631784300000|2021-09-16 09:25:00|1957.1|1956.1|1957.4|1956.4|1958|1957|1956.4|1955.4|0
1631784600000|2021-09-16 09:30:00|1957.3|1956.3|1959.5|1958.5|1959.6|1958.6|1957.3|1956.3|0
1631784900000|2021-09-16 09:35:00|1959.8|1958.8|1960.9|1959.9|1960.9|1959.9|1959.8|1958.8|0
1631785200000|2021-09-16 09:40:00|1960.3|1959.3|1963.1|1962.1|1963.1|1962.1|1959.6|1958.6|0
1631785500000|2021-09-16 09:45:00|1962.5|1961.5|1963|1962|1963.1|1962.1|1961.6|1960.6|0
1631785800000|2021-09-16 09:50:00|1962.4|1961.4|1960.8|1959.8|1962.5|1961.5|1960.6|1959.6|0
1631786100000|2021-09-16 09:55:00|1960.9|1959.9|1962.1|1961.1|1962.3|1961.3|1960.9|1959.9|0
1631786400000|2021-09-16 10:00:00|1961.6|1960.6|1961.8|1960.8|1961.8|1960.8|1960.8|1959.8|0
1631786700000|2021-09-16 10:05:00|1962.1|1961.1|1962.3|1961.3|1962.9|1961.9|1962.1|1961.1|0
1631787000000|2021-09-16 10:10:00|1962.4|1961.4|1962.9|1961.9|1962.9|1961.9|1962.1|1961.1|0
1631787300000|2021-09-16 10:15:00|1962.8|1961.8|1962.1|1961.1|1963|1962|1962.1|1961.1|0
1631787600000|2021-09-16 10:20:00|1962.3|1961.3|1962.9|1961.9|1963|1962|1961.5|1960.5|0
1631787900000|2021-09-16 10:25:00|1962.8|1961.8|1963.6|1962.6|1963.9|1962.9|1962.4|1961.4|0
1631788200000|2021-09-16 10:30:00|1963|1962|1963.8|1962.8|1963.8|1962.8|1962.9|1961.9|0
1631788500000|2021-09-16 10:35:00|1963.9|1962.9|1962.9|1961.9|1963.9|1962.9|1962.8|1961.8|0
1631788800000|2021-09-16 10:40:00|1962.4|1961.4|1964.5|1963.5|1964.5|1963.5|1962.4|1961.4|0
1631789100000|2021-09-16 10:45:00|1964.4|1963.4|1964.8|1963.8|1965.3|1964.3|1964.3|1963.3|0
1631789400000|2021-09-16 10:50:00|1965.1|1964.1|1964.5|1963.5|1965.3|1964.3|1963.8|1962.8|0
1631789700000|2021-09-16 10:55:00|1964.6|1963.6|1966|1965|1966|1965|1964.5|1963.5|0
1631790000000|2021-09-16 11:00:00|1965.9|1964.9|1965.9|1964.9|1966|1965|1965.1|1964.1|10
1631790300000|2021-09-16 11:05:00|1966|1965|1966.6|1965.6|1967.4|1966.4|1965.9|1964.9|0
1631790600000|2021-09-16 11:10:00|1966.8|1965.8|1967.3|1966.3|1967.4|1966.4|1965.8|1964.8|0
1631790900000|2021-09-16 11:15:00|1967.1|1966.1|1965.4|1964.4|1967.1|1966.1|1965.4|1964.4|0
1631791200000|2021-09-16 11:20:00|1965.8|1964.8|1965.9|1964.9|1965.9|1964.9|1964.5|1963.5|0
1631791500000|2021-09-16 11:25:00|1966|1965|1965.4|1964.4|1966|1965|1965|1964|0
1631791800000|2021-09-16 11:30:00|1965.1|1964.1|1965.1|1964.1|1965.8|1964.8|1964.3|1963.3|0
1631792100000|2021-09-16 11:35:00|1965|1964|1965.6|1964.6|1965.9|1964.9|1964.3|1963.3|1
1631792400000|2021-09-16 11:40:00|1965.3|1964.3|1966.2|1965.2|1966.2|1965.2|1964.8|1963.8|0
1631792700000|2021-09-16 11:45:00|1966.1|1965.1|1965.3|1964.3|1966.2|1965.2|1965.3|1964.3|0
1631793000000|2021-09-16 11:50:00|1964.8|1963.8|1964.1|1963.1|1964.8|1963.8|1963.8|1962.8|0
1631793300000|2021-09-16 11:55:00|1964.6|1963.6|1964.4|1963.4|1964.7|1963.7|1963.9|1962.9|0
1631793600000|2021-09-16 12:00:00|1964.1|1963.1|1961.8|1960.8|1964.1|1963.1|1960.9|1959.9|0
1631793900000|2021-09-16 12:05:00|1961.7|1960.7|1961.8|1960.8|1962.4|1961.4|1960.9|1959.9|0
1631794200000|2021-09-16 12:10:00|1961.9|1960.9|1960.6|1959.6|1962.6|1961.6|1960.6|1959.6|0
1631794500000|2021-09-16 12:15:00|1960.3|1959.3|1962.3|1961.3|1962.4|1961.4|1960.3|1959.3|0
1631794800000|2021-09-16 12:20:00|1962.2|1961.2|1962.6|1961.6|1963.1|1962.1|1961.7|1960.7|0
1631795100000|2021-09-16 12:25:00|1962.7|1961.7|1962.7|1961.7|1963.3|1962.3|1961.9|1960.9|0
1631795400000|2021-09-16 12:30:00|1962.6|1961.6|1962.3|1961.3|1963.8|1962.8|1961.9|1960.9|0
1631795700000|2021-09-16 12:35:00|1962.2|1961.2|1961.1|1960.1|1962.4|1961.4|1961.1|1960.1|413
1631796000000|2021-09-16 12:40:00|1960.7|1959.7|1961.3|1960.3|1962.1|1961.1|1960.7|1959.7|0
1631796300000|2021-09-16 12:45:00|1961.2|1960.2|1961.9|1960.9|1961.9|1960.9|1960.6|1959.6|10
1631796600000|2021-09-16 12:50:00|1961.4|1960.4|1968.7|1967.7|1968.7|1967.7|1961.4|1960.4|0
1631796900000|2021-09-16 12:55:00|1968.9|1967.9|1968.3|1967.3|1970.4|1969.4|1965.9|1964.9|0
1631797200000|2021-09-16 13:00:00|1968.2|1967.2|1966.3|1965.3|1968.2|1967.2|1965.2|1964.2|0
1631797500000|2021-09-16 13:05:00|1966.2|1965.2|1964.9|1963.9|1966.6|1965.6|1964.7|1963.7|59
1631797800000|2021-09-16 13:10:00|1965|1964|1964.7|1963.7|1965.8|1964.8|1963.5|1962.5|5
1631798100000|2021-09-16 13:15:00|1964.5|1963.5|1966.5|1965.5|1966.8|1965.8|1963.9|1962.9|4
1631798400000|2021-09-16 13:20:00|1966.4|1965.4|1965.3|1964.3|1966.8|1965.8|1965.3|1964.3|0
1631798700000|2021-09-16 13:25:00|1965.2|1964.2|1965.5|1964.5|1965.5|1964.5|1964.5|1963.5|0
1631799000000|2021-09-16 13:30:00|1966|1965|1967|1966|1967.7|1966.7|1965.4|1964.4|0
1631799300000|2021-09-16 13:35:00|1967.7|1966.7|1966.2|1965.2|1969|1968|1966.2|1965.2|0
1631799600000|2021-09-16 13:40:00|1966.3|1965.3|1966.4|1965.4|1967.5|1966.5|1966.2|1965.2|0
1631799900000|2021-09-16 13:45:00|1966.5|1965.5|1963.7|1962.7|1966.9|1965.9|1963.7|1962.7|2
1631800200000|2021-09-16 13:50:00|1963.2|1962.2|1964.4|1963.4|1965.4|1964.4|1962.9|1961.9|8
1631800500000|2021-09-16 13:55:00|1964.5|1963.5|1963.8|1962.8|1965.5|1964.5|1962.5|1961.5|0
1631800800000|2021-09-16 14:00:00|1963.7|1962.7|1964|1963|1964.7|1963.7|1962.9|1961.9|1
1631801100000|2021-09-16 14:05:00|1963.7|1962.7|1965.2|1964.2|1965.4|1964.4|1963.7|1962.7|1
1631801400000|2021-09-16 14:10:00|1965.1|1964.1|1964.5|1963.5|1965.4|1964.4|1963.9|1962.9|0
1631801700000|2021-09-16 14:15:00|1964.6|1963.6|1964.3|1963.3|1964.9|1963.9|1964.3|1963.3|0
1631802000000|2021-09-16 14:20:00|1963.9|1962.9|1965|1964|1965|1964|1963.1|1962.1|9
1631802300000|2021-09-16 14:25:00|1965.3|1964.3|1966.1|1965.1|1966.1|1965.1|1965.3|1964.3|0
1631802600000|2021-09-16 14:30:00|1966|1965|1967.5|1966.5|1967.8|1966.8|1965.9|1964.9|0
1631802900000|2021-09-16 14:35:00|1967.6|1966.6|1967.6|1966.6|1968.5|1967.5|1966.9|1965.9|0
1631803200000|2021-09-16 14:40:00|1967.8|1966.8|1968.5|1967.5|1968.5|1967.5|1967.5|1966.5|0
1631803500000|2021-09-16 14:45:00|1968.4|1967.4|1968.8|1967.8|1969.3|1968.3|1968.3|1967.3|0
1631803800000|2021-09-16 14:50:00|1968.5|1967.5|1967.5|1966.5|1969.1|1968.1|1967.4|1966.4|20
1631863800000|2021-09-17 07:30:00|1981.9|1980.9|1979.1|1978.1|1982.6|1981.6|1979.1|1978.1|1
1631864100000|2021-09-17 07:35:00|1979.4|1978.4|1978.8|1977.8|1980.5|1979.5|1978.8|1977.8|0
1631864400000|2021-09-17 07:40:00|1978.9|1977.9|1978.9|1977.9|1979.4|1978.4|1978.1|1977.1|0
1631864700000|2021-09-17 07:45:00|1978.8|1977.8|1980.9|1979.9|1981.8|1980.8|1978.6|1977.6|0
1631865000000|2021-09-17 07:50:00|1981|1980|1984.1|1983.1|1984.8|1983.8|1980.4|1979.4|0
1631865300000|2021-09-17 07:55:00|1984|1983|1983.9|1982.9|1984.1|1983.1|1983.3|1982.3|1
1631865600000|2021-09-17 08:00:00|1983.3|1982.3|1980.3|1979.3|1983.4|1982.4|1980.3|1979.3|0
1631865900000|2021-09-17 08:05:00|1980.1|1979.1|1978.1|1977.1|1980.3|1979.3|1977.6|1976.6|0
1631866200000|2021-09-17 08:10:00|1978|1977|1977.1|1976.1|1978.1|1977.1|1975.8|1974.8|2
1631866500000|2021-09-17 08:15:00|1977|1976|1978|1977|1978.1|1977.1|1976.5|1975.5|0
1631866800000|2021-09-17 08:20:00|1977.9|1976.9|1977.3|1976.3|1977.9|1976.9|1977.1|1976.1|0
1631867100000|2021-09-17 08:25:00|1977.4|1976.4|1980.1|1979.1|1980.5|1979.5|1977.1|1976.1|1
1631867400000|2021-09-17 08:30:00|1980|1979|1977.9|1976.9|1980|1979|1977.9|1976.9|0
1631867700000|2021-09-17 08:35:00|1978|1977|1979.4|1978.4|1979.5|1978.5|1977.9|1976.9|0
1631868000000|2021-09-17 08:40:00|1979.5|1978.5|1979.3|1978.3|1981|1980|1979.3|1978.3|0
1631868300000|2021-09-17 08:45:00|1979.4|1978.4|1981.3|1980.3|1981.3|1980.3|1979.4|1978.4|0
1631868600000|2021-09-17 08:50:00|1981.1|1980.1|1981.8|1980.8|1982.4|1981.4|1981.1|1980.1|0
1631868900000|2021-09-17 08:55:00|1981.9|1980.9|1982.5|1981.5|1982.5|1981.5|1981.8|1980.8|0
1631869200000|2021-09-17 09:00:00|1982.4|1981.4|1980.9|1979.9|1982.5|1981.5|1979.8|1978.8|0
1631869500000|2021-09-17 09:05:00|1980.8|1979.8|1979.6|1978.6|1980.8|1979.8|1978.6|1977.6|0
1631869800000|2021-09-17 09:10:00|1979.8|1978.8|1978.1|1977.1|1980.3|1979.3|1978.1|1977.1|0
1631870100000|2021-09-17 09:15:00|1978|1977|1982.4|1981.4|1982.4|1981.4|1977.3|1976.3|0
1631870400000|2021-09-17 09:20:00|1982.3|1981.3|1981|1980|1982.4|1981.4|1981|1980|0
1631870700000|2021-09-17 09:25:00|1981.1|1980.1|1981.8|1980.8|1981.8|1980.8|1980.3|1979.3|0
1631871000000|2021-09-17 09:30:00|1981.5|1980.5|1979.5|1978.5|1982|1981|1979.5|1978.5|0
1631871300000|2021-09-17 09:35:00|1979.4|1978.4|1977.3|1976.3|1979.4|1978.4|1976.8|1975.8|0
1631871600000|2021-09-17 09:40:00|1977|1976|1975.8|1974.8|1978|1977|1975.5|1974.5|0
1631871900000|2021-09-17 09:45:00|1976|1975|1975|1974|1976|1975|1973.5|1972.5|0
1631872200000|2021-09-17 09:50:00|1974.9|1973.9|1971.6|1970.6|1974.9|1973.9|1970.1|1969.1|6
1631872500000|2021-09-17 09:55:00|1971.4|1970.4|1971.8|1970.8|1971.8|1970.8|1969.8|1968.8|0
1631872800000|2021-09-17 10:00:00|1971.9|1970.9|1970|1969|1974.1|1973.1|1969.5|1968.5|0
1631873100000|2021-09-17 10:05:00|1970.1|1969.1|1970.5|1969.5|1971.4|1970.4|1969.5|1968.5|0
1631873400000|2021-09-17 10:10:00|1970.4|1969.4|1971.4|1970.4|1971.4|1970.4|1968.8|1967.8|0
1631873700000|2021-09-17 10:15:00|1971.5|1970.5|1971.3|1970.3|1971.9|1970.9|1970.5|1969.5|0
1631874000000|2021-09-17 10:20:00|1971.4|1970.4|1969.5|1968.5|1971.4|1970.4|1968.8|1967.8|6
1631874300000|2021-09-17 10:25:00|1969.8|1968.8|1967.3|1966.3|1969.8|1968.8|1965|1964|25
1631874600000|2021-09-17 10:30:00|1967.5|1966.5|1968.3|1967.3|1968.3|1967.3|1967|1966|0
1631874900000|2021-09-17 10:35:00|1968.5|1967.5|1968.5|1967.5|1968.8|1967.8|1967.5|1966.5|0
1631875200000|2021-09-17 10:40:00|1968.8|1967.8|1967.5|1966.5|1969.5|1968.5|1967.5|1966.5|0
1631875500000|2021-09-17 10:45:00|1967.3|1966.3|1969.3|1968.3|1969.3|1968.3|1967|1966|0
1631875800000|2021-09-17 10:50:00|1969.5|1968.5|1969.5|1968.5|1970.3|1969.3|1969|1968|0
1631876100000|2021-09-17 10:55:00|1969.8|1968.8|1970.3|1969.3|1970.3|1969.3|1968.8|1967.8|0
1631876400000|2021-09-17 11:00:00|1970.5|1969.5|1971.8|1970.8|1971.8|1970.8|1970|1969|0
1631876700000|2021-09-17 11:05:00|1971.3|1970.3|1970|1969|1972|1971|1970|1969|0
1631877000000|2021-09-17 11:10:00|1970.3|1969.3|1972|1971|1972.3|1971.3|1970.3|1969.3|0
1631877300000|2021-09-17 11:15:00|1972.5|1971.5|1972.8|1971.8|1973|1972|1972|1971|0
1631877600000|2021-09-17 11:20:00|1973|1972|1971.8|1970.8|1973.3|1972.3|1970.3|1969.3|28
1631877900000|2021-09-17 11:25:00|1971.6|1970.6|1967.4|1966.4|1971.6|1970.6|1967.3|1966.3|0
1631878200000|2021-09-17 11:30:00|1967.3|1966.3|1966.5|1965.5|1967.3|1966.3|1966.5|1965.5|0
1631878500000|2021-09-17 11:35:00|1966.4|1965.4|1966.5|1965.5|1967.6|1966.6|1966.1|1965.1|0
1631878800000|2021-09-17 11:40:00|1966.1|1965.1|1966.4|1965.4|1966.6|1965.6|1965.9|1964.9|0
1631879100000|2021-09-17 11:45:00|1966.3|1965.3|1965.9|1964.9|1966.5|1965.5|1965.9|1964.9|6
1631879400000|2021-09-17 11:50:00|1966|1965|1965|1964|1966|1965|1964.3|1963.3|7
1631879700000|2021-09-17 11:55:00|1965.3|1964.3|1964|1963|1965.3|1964.3|1964|1963|0
1631880000000|2021-09-17 12:00:00|1964.3|1963.3|1964|1963|1964.8|1963.8|1963.5|1962.5|0
1631880300000|2021-09-17 12:05:00|1964.3|1963.3|1965|1964|1965.3|1964.3|1964|1963|0
1631880600000|2021-09-17 12:10:00|1965.3|1964.3|1966.5|1965.5|1966.8|1965.8|1965|1964|0
1631880900000|2021-09-17 12:15:00|1966.8|1965.8|1967.3|1966.3|1967.3|1966.3|1966.5|1965.5|0
1631881200000|2021-09-17 12:20:00|1967.5|1966.5|1968|1967|1968.5|1967.5|1967.3|1966.3|0
1631881500000|2021-09-17 12:25:00|1967.8|1966.8|1968.8|1967.8|1969.3|1968.3|1967.8|1966.8|0
1631881800000|2021-09-17 12:30:00|1968.5|1967.5|1969.1|1968.1|1969.5|1968.5|1968.5|1967.5|0
1631882100000|2021-09-17 12:35:00|1969|1968|1968.8|1967.8|1969.5|1968.5|1968.5|1967.5|0
1631882400000|2021-09-17 12:40:00|1968.5|1967.5|1967.3|1966.3|1968.5|1967.5|1967|1966|0
1631882700000|2021-09-17 12:45:00|1967.5|1966.5|1966.3|1965.3|1967.8|1966.8|1966.3|1965.3|0
1631883000000|2021-09-17 12:50:00|1966.5|1965.5|1967|1966|1967.8|1966.8|1966.3|1965.3|0
1631883300000|2021-09-17 12:55:00|1966.9|1965.9|1966.8|1965.8|1967.3|1966.3|1966.5|1965.5|0
1631883600000|2021-09-17 13:00:00|1966.5|1965.5|1966.3|1965.3|1967|1966|1966.3|1965.3|0
1631883900000|2021-09-17 13:05:00|1967.3|1966.3|1966.3|1965.3|1967.3|1966.3|1965.5|1964.5|0
1631884200000|2021-09-17 13:10:00|1966.5|1965.5|1967.3|1966.3|1967.3|1966.3|1966.3|1965.3|0
1631884500000|2021-09-17 13:15:00|1967.5|1966.5|1967.8|1966.8|1968|1967|1967|1966|0
1631884800000|2021-09-17 13:20:00|1967.6|1966.6|1967.3|1966.3|1967.8|1966.8|1966.3|1965.3|0
1631885100000|2021-09-17 13:25:00|1967|1966|1966.5|1965.5|1967.3|1966.3|1966.3|1965.3|0
1631885400000|2021-09-17 13:30:00|1966.8|1965.8|1966.1|1965.1|1968|1967|1966.1|1965.1|0
1631885700000|2021-09-17 13:35:00|1966.3|1965.3|1966|1965|1966.5|1965.5|1965.5|1964.5|0
1631886000000|2021-09-17 13:40:00|1966.3|1965.3|1967.3|1966.3|1968.5|1967.5|1965.9|1964.9|3
1631886300000|2021-09-17 13:45:00|1967|1966|1964.8|1963.8|1967.6|1966.6|1964.8|1963.8|2
1631886600000|2021-09-17 13:50:00|1965|1964|1963|1962|1965.6|1964.6|1963|1962|6
1631886900000|2021-09-17 13:55:00|1963.3|1962.3|1964|1963|1964.5|1963.5|1962.8|1961.8|0
1631887200000|2021-09-17 14:00:00|1964.3|1963.3|1963.5|1962.5|1964.8|1963.8|1963|1962|0
1631887500000|2021-09-17 14:05:00|1963.3|1962.3|1962|1961|1963.3|1962.3|1961.8|1960.8|0
1631887800000|2021-09-17 14:10:00|1961.8|1960.8|1961.3|1960.3|1962|1961|1960.8|1959.8|0
1631888100000|2021-09-17 14:15:00|1961|1960|1959.3|1958.3|1961|1960|1958|1957|0
1631888400000|2021-09-17 14:20:00|1959|1958|1956.8|1955.8|1959|1958|1956.8|1955.8|0
1631888700000|2021-09-17 14:25:00|1956.5|1955.5|1959.5|1958.5|1959.5|1958.5|1956.3|1955.3|0
1631889000000|2021-09-17 14:30:00|1959.8|1958.8|1958.3|1957.3|1959.8|1958.8|1957.8|1956.8|0
1631889300000|2021-09-17 14:35:00|1958|1957|1958.8|1957.8|1959|1958|1956.3|1955.3|0
1631889600000|2021-09-17 14:40:00|1958.5|1957.5|1958.5|1957.5|1959.5|1958.5|1957.5|1956.5|0
1631889900000|2021-09-17 14:45:00|1958.8|1957.8|1958.5|1957.5|1958.8|1957.8|1957|1956|0
1631890200000|2021-09-17 14:50:00|1958.3|1957.3|1959|1958|1959|1958|1957.8|1956.8|7
1632121500000|2021-09-20 07:05:00|1939.1|1938.1|1941.5|1940.5|1942.3|1941.3|1938.2|1937.2|0
1632121800000|2021-09-20 07:10:00|1941.6|1940.6|1937.5|1936.5|1942|1941|1936.7|1935.7|0
1632122100000|2021-09-20 07:15:00|1936.7|1935.7|1934.7|1933.7|1936.8|1935.8|1933.7|1932.7|2
1632122400000|2021-09-20 07:20:00|1934.6|1933.6|1930.8|1929.8|1935.1|1934.1|1930.6|1929.6|5
1632122700000|2021-09-20 07:25:00|1930.6|1929.6|1924.2|1923.2|1930.6|1929.6|1924.1|1923.1|0
1632123000000|2021-09-20 07:30:00|1924.1|1923.1|1923.6|1922.6|1924.8|1923.8|1922.5|1921.5|0
1632123300000|2021-09-20 07:35:00|1923.7|1922.7|1928.1|1927.1|1928.2|1927.2|1923.3|1922.3|1
1632123600000|2021-09-20 07:40:00|1927.9|1926.9|1931.3|1930.3|1931.3|1930.3|1926.9|1925.9|8
1632123900000|2021-09-20 07:45:00|1930.8|1929.8|1929.9|1928.9|1932.2|1931.2|1929.8|1928.8|0
1632124200000|2021-09-20 07:50:00|1929.8|1928.8|1927.8|1926.8|1930.7|1929.7|1927.4|1926.4|0
1632124500000|2021-09-20 07:55:00|1927.7|1926.7|1925.4|1924.4|1927.7|1926.7|1925.4|1924.4|0
1632124800000|2021-09-20 08:00:00|1925.5|1924.5|1924.9|1923.9|1925.5|1924.5|1923.8|1922.8|1
1632125100000|2021-09-20 08:05:00|1924.7|1923.7|1928.3|1927.3|1928.5|1927.5|1924.4|1923.4|0
1632125400000|2021-09-20 08:10:00|1928.2|1927.2|1923.3|1922.3|1928.2|1927.2|1923.3|1922.3|0
1632125700000|2021-09-20 08:15:00|1923.4|1922.4|1922.3|1921.3|1923.5|1922.5|1922.2|1921.2|0
1632126000000|2021-09-20 08:20:00|1922.4|1921.4|1923.8|1922.8|1925.3|1924.3|1922.4|1921.4|0
1632126300000|2021-09-20 08:25:00|1923.9|1922.9|1924.9|1923.9|1925.4|1924.4|1923|1922|0
1632126600000|2021-09-20 08:30:00|1925|1924|1926.3|1925.3|1926.3|1925.3|1923.9|1922.9|1
1632126900000|2021-09-20 08:35:00|1926.4|1925.4|1926.7|1925.7|1928.4|1927.4|1926.4|1925.4|0
1632127200000|2021-09-20 08:40:00|1926.5|1925.5|1925.4|1924.4|1926.8|1925.8|1924.9|1923.9|0
1632127500000|2021-09-20 08:45:00|1925.5|1924.5|1926.2|1925.2|1926.4|1925.4|1924.4|1923.4|0
1632127800000|2021-09-20 08:50:00|1926|1925|1925.4|1924.4|1927.8|1926.8|1925.3|1924.3|2
1632128100000|2021-09-20 08:55:00|1925.3|1924.3|1923.5|1922.5|1926|1925|1921.8|1920.8|75
1632128400000|2021-09-20 09:00:00|1923.9|1922.9|1923|1922|1924|1923|1922.4|1921.4|0
1632128700000|2021-09-20 09:05:00|1922.9|1921.9|1924.4|1923.4|1924.7|1923.7|1922.9|1921.9|0
1632129000000|2021-09-20 09:10:00|1924|1923|1927|1926|1927|1926|1923.4|1922.4|0
1632129300000|2021-09-20 09:15:00|1926.9|1925.9|1927.7|1926.7|1927.9|1926.9|1926|1925|0
1632129600000|2021-09-20 09:20:00|1927.5|1926.5|1926.8|1925.8|1928.3|1927.3|1926.8|1925.8|0
1632129900000|2021-09-20 09:25:00|1926.9|1925.9|1926.2|1925.2|1926.9|1925.9|1926.2|1925.2|0
1632130200000|2021-09-20 09:30:00|1926|1925|1925.4|1924.4|1926.2|1925.2|1924.7|1923.7|0
1632130500000|2021-09-20 09:35:00|1925.3|1924.3|1926.7|1925.7|1926.9|1925.9|1925.3|1924.3|0
1632130800000|2021-09-20 09:40:00|1926.8|1925.8|1925.3|1924.3|1926.9|1925.9|1924.8|1923.8|0
1632131100000|2021-09-20 09:45:00|1925.2|1924.2|1923.4|1922.4|1925.3|1924.3|1922.3|1921.3|0
1632131400000|2021-09-20 09:50:00|1923.3|1922.3|1926.2|1925.2|1926.5|1925.5|1923.2|1922.2|3
1632131700000|2021-09-20 09:55:00|1926.4|1925.4|1927.9|1926.9|1928|1927|1926.2|1925.2|0
1632132000000|2021-09-20 10:00:00|1927.7|1926.7|1928.4|1927.4|1929.2|1928.2|1926.9|1925.9|0
1632132300000|2021-09-20 10:05:00|1928.3|1927.3|1927.5|1926.5|1929.9|1928.9|1927.5|1926.5|0
1632132600000|2021-09-20 10:10:00|1927.4|1926.4|1927|1926|1927.7|1926.7|1926.4|1925.4|0
1632132900000|2021-09-20 10:15:00|1927.4|1926.4|1927.7|1926.7|1927.9|1926.9|1926.2|1925.2|0
1632133200000|2021-09-20 10:20:00|1927.8|1926.8|1927|1926|1928.9|1927.9|1926.8|1925.8|0
1632133500000|2021-09-20 10:25:00|1926.9|1925.9|1926.8|1925.8|1927|1926|1926.2|1925.2|0
1632133800000|2021-09-20 10:30:00|1926.9|1925.9|1927|1926|1927.4|1926.4|1926.3|1925.3|3
1632134100000|2021-09-20 10:35:00|1927.4|1926.4|1926.9|1925.9|1927.9|1926.9|1926.8|1925.8|0
1632134400000|2021-09-20 10:40:00|1926.8|1925.8|1924.7|1923.7|1926.9|1925.9|1924.5|1923.5|2
1632134700000|2021-09-20 10:45:00|1924.8|1923.8|1924|1923|1925.4|1924.4|1923.9|1922.9|0
1632135000000|2021-09-20 10:50:00|1924.4|1923.4|1924|1923|1924.4|1923.4|1923.3|1922.3|0
1632135300000|2021-09-20 10:55:00|1924.4|1923.4|1924.7|1923.7|1924.8|1923.8|1923.9|1922.9|0
1632135600000|2021-09-20 11:00:00|1924.5|1923.5|1924.7|1923.7|1924.9|1923.9|1923.9|1922.9|0
1632135900000|2021-09-20 11:05:00|1924.8|1923.8|1924.7|1923.7|1925.4|1924.4|1924.5|1923.5|0
1632136200000|2021-09-20 11:10:00|1924.5|1923.5|1925.3|1924.3|1925.9|1924.9|1924.5|1923.5|0
1632136500000|2021-09-20 11:15:00|1925.2|1924.2|1924.5|1923.5|1925.3|1924.3|1923.9|1922.9|0
1632136800000|2021-09-20 11:20:00|1924.4|1923.4|1923.9|1922.9|1925.3|1924.3|1923.8|1922.8|2
1632137100000|2021-09-20 11:25:00|1924|1923|1923.3|1922.3|1924.2|1923.2|1923|1922|0
1632137400000|2021-09-20 11:30:00|1923.2|1922.2|1921|1920|1923.3|1922.3|1920.8|1919.8|1
1632137700000|2021-09-20 11:35:00|1921.2|1920.2|1921.2|1920.2|1921.4|1920.4|1920|1919|2
1632138000000|2021-09-20 11:40:00|1921.1|1920.1|1921.5|1920.5|1922|1921|1920.6|1919.6|2
1632138300000|2021-09-20 11:45:00|1921.6|1920.6|1922.3|1921.3|1922.3|1921.3|1920.8|1919.8|0
1632138600000|2021-09-20 11:50:00|1922|1921|1919.4|1918.4|1923.3|1922.3|1919.3|1918.3|3
1632138900000|2021-09-20 11:55:00|1919.5|1918.5|1919.5|1918.5|1921|1920|1918.8|1917.8|0
1632139200000|2021-09-20 12:00:00|1919.4|1918.4|1919.3|1918.3|1919.6|1918.6|1918.8|1917.8|0
1632139500000|2021-09-20 12:05:00|1919.1|1918.1|1918.5|1917.5|1919.3|1918.3|1918|1917|0
1632139800000|2021-09-20 12:10:00|1918.6|1917.6|1917|1916|1918.8|1917.8|1917|1916|1
1632140100000|2021-09-20 12:15:00|1917.1|1916.1|1917.1|1916.1|1917.4|1916.4|1916.3|1915.3|0
1632140400000|2021-09-20 12:20:00|1917|1916|1914.8|1913.8|1917.1|1916.1|1914.8|1913.8|0
1632140700000|2021-09-20 12:25:00|1915|1914|1915.5|1914.5|1915.8|1914.8|1914.3|1913.3|1
1632141000000|2021-09-20 12:30:00|1915.4|1914.4|1915.5|1914.5|1916.3|1915.3|1914.8|1913.8|0
1632141300000|2021-09-20 12:35:00|1915.6|1914.6|1914.8|1913.8|1916.3|1915.3|1914.8|1913.8|0
1632141600000|2021-09-20 12:40:00|1914.3|1913.3|1911.6|1910.6|1914.8|1913.8|1911.6|1910.6|0
1632141900000|2021-09-20 12:45:00|1911.8|1910.8|1912|1911|1913.5|1912.5|1911.6|1910.6|0
1632142200000|2021-09-20 12:50:00|1912.1|1911.1|1915.5|1914.5|1915.6|1914.6|1912|1911|0
1632142500000|2021-09-20 12:55:00|1915.4|1914.4|1917.4|1916.4|1917.4|1916.4|1914.8|1913.8|0
1632142800000|2021-09-20 13:00:00|1917.8|1916.8|1917|1916|1917.8|1916.8|1916.3|1915.3|0
1632143100000|2021-09-20 13:05:00|1916.9|1915.9|1917.9|1916.9|1917.9|1916.9|1916.3|1915.3|0
1632143400000|2021-09-20 13:10:00|1918|1917|1917.3|1916.3|1918.1|1917.1|1917|1916|0
1632143700000|2021-09-20 13:15:00|1917.1|1916.1|1914.9|1913.9|1918.4|1917.4|1914.9|1913.9|2
1632144000000|2021-09-20 13:20:00|1914.8|1913.8|1913.4|1912.4|1915|1914|1913.3|1912.3|0
1632144300000|2021-09-20 13:25:00|1913.3|1912.3|1914.8|1913.8|1914.8|1913.8|1912.5|1911.5|0
1632144600000|2021-09-20 13:30:00|1914.9|1913.9|1920.5|1919.5|1920.9|1919.9|1914.1|1913.1|7
1632144900000|2021-09-20 13:35:00|1920.6|1919.6|1922.4|1921.4|1922.5|1921.5|1920.6|1919.6|0
1632145200000|2021-09-20 13:40:00|1922.5|1921.5|1924.4|1923.4|1924.8|1923.8|1921.6|1920.6|4
1632145500000|2021-09-20 13:45:00|1924|1923|1920.9|1919.9|1924|1923|1920.5|1919.5|0
1632145800000|2021-09-20 13:50:00|1921|1920|1921.4|1920.4|1922.6|1921.6|1920.5|1919.5|0
1632146100000|2021-09-20 13:55:00|1921.5|1920.5|1925.5|1924.5|1925.6|1924.6|1921.3|1920.3|50
1632146400000|2021-09-20 14:00:00|1925.6|1924.6|1924.8|1923.8|1926.4|1925.4|1923.1|1922.1|0
1632146700000|2021-09-20 14:05:00|1925|1924|1921.3|1920.3|1925|1924|1921.3|1920.3|0
1632147000000|2021-09-20 14:10:00|1921.1|1920.1|1921.6|1920.6|1923.1|1922.1|1921|1920|1
1632147300000|2021-09-20 14:15:00|1921.5|1920.5|1923.9|1922.9|1923.9|1922.9|1920.9|1919.9|0
1632147600000|2021-09-20 14:20:00|1923.8|1922.8|1924.5|1923.5|1925.5|1924.5|1923.3|1922.3|0
1632147900000|2021-09-20 14:25:00|1924.6|1923.6|1927|1926|1927.3|1926.3|1924.1|1923.1|5
1632148200000|2021-09-20 14:30:00|1926.9|1925.9|1929.6|1928.6|1929.6|1928.6|1926.3|1925.3|5
1632148500000|2021-09-20 14:35:00|1930|1929|1931.4|1930.4|1931.8|1930.8|1929.6|1928.6|10
1632148800000|2021-09-20 14:40:00|1931.5|1930.5|1928.9|1927.9|1931.5|1930.5|1928.9|1927.9|0
1632149100000|2021-09-20 14:45:00|1928.8|1927.8|1929|1928|1929.1|1928.1|1926.9|1925.9|3
1632149400000|2021-09-20 14:50:00|1928.9|1927.9|1929.3|1928.3|1929.3|1928.3|1927|1926|29
1632207600000|2021-09-21 07:00:00|1933.1|1932.1|1939.8|1938.8|1942.6|1941.6|1933.1|1932.1|0
1632207900000|2021-09-21 07:05:00|1938.6|1937.6|1938.8|1937.8|1940.5|1939.5|1937.1|1936.1|0
1632208200000|2021-09-21 07:10:00|1938.6|1937.6|1935.9|1934.9|1939.6|1938.6|1935|1934|1
1632208500000|2021-09-21 07:15:00|1935.8|1934.8|1940.9|1939.9|1941.1|1940.1|1935.3|1934.3|0
1632208800000|2021-09-21 07:20:00|1941|1940|1943.5|1942.5|1960|1959|1939.1|1938.1|1
1632209100000|2021-09-21 07:25:00|1944.5|1943.5|1945.6|1944.6|1965.1|1964.1|1941.6|1940.6|48
1632209400000|2021-09-21 07:30:00|1945.8|1944.8|1944.5|1943.5|1946.6|1945.6|1944.4|1943.4|0
1632209700000|2021-09-21 07:35:00|1944.6|1943.6|1944.1|1943.1|1945.4|1944.4|1943|1942|0
1632210000000|2021-09-21 07:40:00|1944.2|1943.2|1944.8|1943.8|1945.1|1944.1|1943.5|1942.5|0
1632210300000|2021-09-21 07:45:00|1944.7|1943.7|1944.8|1943.8|1945.8|1944.8|1944.5|1943.5|0
1632210600000|2021-09-21 07:50:00|1945|1944|1946.1|1945.1|1946.8|1945.8|1943.5|1942.5|2
1632210900000|2021-09-21 07:55:00|1946.3|1945.3|1946.6|1945.6|1947.3|1946.3|1946|1945|1
1632211200000|2021-09-21 08:00:00|1946.3|1945.3|1948|1947|1949.3|1948.3|1946.3|1945.3|0
1632211500000|2021-09-21 08:05:00|1948.1|1947.1|1947.2|1946.2|1948.8|1947.8|1947.1|1946.1|0
1632211800000|2021-09-21 08:10:00|1947.3|1946.3|1947.7|1946.7|1947.8|1946.8|1945.5|1944.5|0
1632212100000|2021-09-21 08:15:00|1947.8|1946.8|1946.5|1945.5|1947.8|1946.8|1945.6|1944.6|0
1632212400000|2021-09-21 08:20:00|1947|1946|1946.5|1945.5|1947.8|1946.8|1946.3|1945.3|0
1632212700000|2021-09-21 08:25:00|1946.7|1945.7|1946.3|1945.3|1947.5|1946.5|1946|1945|1
1632213000000|2021-09-21 08:30:00|1946.5|1945.5|1947.8|1946.8|1947.8|1946.8|1945.8|1944.8|0
1632213300000|2021-09-21 08:35:00|1947.7|1946.7|1948|1947|1949.1|1948.1|1947.6|1946.6|0
1632213600000|2021-09-21 08:40:00|1948.1|1947.1|1947.1|1946.1|1948.3|1947.3|1946.7|1945.7|0
1632213900000|2021-09-21 08:45:00|1946.7|1945.7|1944.8|1943.8|1947|1946|1944.8|1943.8|0
1632214200000|2021-09-21 08:50:00|1944.5|1943.5|1943.3|1942.3|1945|1944|1943.2|1942.2|0
1632214500000|2021-09-21 08:55:00|1943.5|1942.5|1942|1941|1943.6|1942.6|1941.2|1940.2|0
1632214800000|2021-09-21 09:00:00|1942.1|1941.1|1943.3|1942.3|1943.3|1942.3|1941.2|1940.2|0
1632215100000|2021-09-21 09:05:00|1943.5|1942.5|1946.7|1945.7|1946.7|1945.7|1943.3|1942.3|0
1632215400000|2021-09-21 09:10:00|1947|1946|1945.6|1944.6|1947.5|1946.5|1945.6|1944.6|0
1632215700000|2021-09-21 09:15:00|1945.3|1944.3|1945|1944|1945.3|1944.3|1943.7|1942.7|0
1632216000000|2021-09-21 09:20:00|1944.8|1943.8|1944.3|1943.3|1945.1|1944.1|1943.8|1942.8|0
1632216300000|2021-09-21 09:25:00|1944.5|1943.5|1945.8|1944.8|1946.7|1945.7|1944.2|1943.2|0
1632216600000|2021-09-21 09:30:00|1946|1945|1947.8|1946.8|1947.8|1946.8|1946|1945|0
1632216900000|2021-09-21 09:35:00|1947.5|1946.5|1947.8|1946.8|1948.2|1947.2|1947.1|1946.1|0
1632217200000|2021-09-21 09:40:00|1948|1947|1948.3|1947.3|1948.8|1947.8|1947.8|1946.8|0
1632217500000|2021-09-21 09:45:00|1948.5|1947.5|1947.1|1946.1|1948.5|1947.5|1946.7|1945.7|0
1632217800000|2021-09-21 09:50:00|1947.2|1946.2|1947.1|1946.1|1947.8|1946.8|1947.1|1946.1|0
1632218100000|2021-09-21 09:55:00|1947|1946|1946.6|1945.6|1947.1|1946.1|1945.7|1944.7|0
1632218400000|2021-09-21 10:00:00|1946.5|1945.5|1947.1|1946.1|1947.2|1946.2|1946.3|1945.3|0
1632218700000|2021-09-21 10:05:00|1947|1946|1947|1946|1947.2|1946.2|1946.5|1945.5|0
1632219000000|2021-09-21 10:10:00|1946.7|1945.7|1945.7|1944.7|1947.2|1946.2|1945.5|1944.5|0
1632219300000|2021-09-21 10:15:00|1945.6|1944.6|1945.5|1944.5|1945.8|1944.8|1945|1944|0
1632219600000|2021-09-21 10:20:00|1945.3|1944.3|1945.5|1944.5|1945.8|1944.8|1945.3|1944.3|0
1632219900000|2021-09-21 10:25:00|1945.3|1944.3|1945.8|1944.8|1946.5|1945.5|1945.3|1944.3|0
1632220200000|2021-09-21 10:30:00|1946|1945|1945.7|1944.7|1946.5|1945.5|1945.1|1944.1|0
1632220500000|2021-09-21 10:35:00|1945.8|1944.8|1945.8|1944.8|1946.3|1945.3|1945.6|1944.6|0
1632220800000|2021-09-21 10:40:00|1945.7|1944.7|1945.1|1944.1|1946|1945|1944.7|1943.7|39
1632221100000|2021-09-21 10:45:00|1945.2|1944.2|1945.1|1944.1|1945.7|1944.7|1945.1|1944.1|0
1632221400000|2021-09-21 10:50:00|1945|1944|1946.6|1945.6|1946.6|1945.6|1945|1944|0
1632221700000|2021-09-21 10:55:00|1946.5|1945.5|1946.6|1945.6|1946.8|1945.8|1946.1|1945.1|0
1632222000000|2021-09-21 11:00:00|1946.7|1945.7|1947|1946|1947.3|1946.3|1946.5|1945.5|0
1632222300000|2021-09-21 11:05:00|1946.8|1945.8|1945.8|1944.8|1946.8|1945.8|1945.6|1944.6|0
1632222600000|2021-09-21 11:10:00|1945.7|1944.7|1945.3|1944.3|1946|1945|1945.1|1944.1|0
1632222900000|2021-09-21 11:15:00|1945.5|1944.5|1946.6|1945.6|1946.8|1945.8|1945.3|1944.3|0
1632223200000|2021-09-21 11:20:00|1946.8|1945.8|1947.2|1946.2|1948|1947|1946.8|1945.8|0
1632223500000|2021-09-21 11:25:00|1947.3|1946.3|1947.1|1946.1|1948|1947|1947.1|1946.1|0
1632223800000|2021-09-21 11:30:00|1947|1946|1945.1|1944.1|1947.1|1946.1|1945.1|1944.1|0
1632224100000|2021-09-21 11:35:00|1945|1944|1945.6|1944.6|1945.6|1944.6|1945|1944|0
1632224400000|2021-09-21 11:40:00|1945.4|1944.4|1948.8|1947.8|1949.1|1948.1|1945.4|1944.4|0
1632224700000|2021-09-21 11:45:00|1948.6|1947.6|1950.1|1949.1|1950.1|1949.1|1948.6|1947.6|0
1632225000000|2021-09-21 11:50:00|1949.9|1948.9|1948.6|1947.6|1950.1|1949.1|1948.6|1947.6|0
1632225300000|2021-09-21 11:55:00|1948.8|1947.8|1948.6|1947.6|1949.4|1948.4|1948.6|1947.6|0
1632225600000|2021-09-21 12:00:00|1948.8|1947.8|1949.1|1948.1|1950.1|1949.1|1948.6|1947.6|0
1632225900000|2021-09-21 12:05:00|1949.4|1948.4|1949.4|1948.4|1949.9|1948.9|1949.1|1948.1|56
1632226200000|2021-09-21 12:10:00|1949.5|1948.5|1946.9|1945.9|1950.1|1949.1|1946.9|1945.9|0
1632226500000|2021-09-21 12:15:00|1946.8|1945.8|1948|1947|1949|1948|1946.6|1945.6|0
1632226800000|2021-09-21 12:20:00|1948.1|1947.1|1947.8|1946.8|1948.8|1947.8|1947.3|1946.3|0
1632227100000|2021-09-21 12:25:00|1947.9|1946.9|1947.9|1946.9|1948.4|1947.4|1947.6|1946.6|0
1632227400000|2021-09-21 12:30:00|1948|1947|1949.8|1948.8|1949.8|1948.8|1948|1947|0
1632227700000|2021-09-21 12:35:00|1949.9|1948.9|1950.9|1949.9|1952|1951|1949.9|1948.9|36
1632228000000|2021-09-21 12:40:00|1950.8|1949.8|1951.8|1950.8|1952|1951|1950.5|1949.5|0
1632228300000|2021-09-21 12:45:00|1951.9|1950.9|1952.5|1951.5|1952.5|1951.5|1951.8|1950.8|0
1632228600000|2021-09-21 12:50:00|1952.3|1951.3|1949.3|1948.3|1952.3|1951.3|1949.3|1948.3|0
1632228900000|2021-09-21 12:55:00|1949.5|1948.5|1948.8|1947.8|1949.8|1948.8|1948.8|1947.8|0
1632229200000|2021-09-21 13:00:00|1948.9|1947.9|1950.8|1949.8|1950.8|1949.8|1948.9|1947.9|0
1632229500000|2021-09-21 13:05:00|1950.9|1949.9|1951.4|1950.4|1951.4|1950.4|1950.6|1949.6|0
1632229800000|2021-09-21 13:10:00|1951.3|1950.3|1951.3|1950.3|1951.8|1950.8|1950.8|1949.8|0
1632230100000|2021-09-21 13:15:00|1951.1|1950.1|1952.5|1951.5|1952.5|1951.5|1950.8|1949.8|0
1632230400000|2021-09-21 13:20:00|1952.6|1951.6|1952.5|1951.5|1952.6|1951.6|1952|1951|0
1632230700000|2021-09-21 13:25:00|1952.6|1951.6|1953.8|1952.8|1954|1953|1952.6|1951.6|0
1632231000000|2021-09-21 13:30:00|1953.5|1952.5|1955.9|1954.9|1956.4|1955.4|1952.8|1951.8|0
1632231300000|2021-09-21 13:35:00|1955.8|1954.8|1957.8|1956.8|1958.8|1957.8|1955.4|1954.4|2
1632231600000|2021-09-21 13:40:00|1957.9|1956.9|1961|1960|1961|1960|1957.1|1956.1|0
1632231900000|2021-09-21 13:45:00|1961.1|1960.1|1963.1|1962.1|1964|1963|1961.1|1960.1|0
1632232200000|2021-09-21 13:50:00|1963.3|1962.3|1964.6|1963.6|1966.1|1965.1|1962.8|1961.8|58
1632232500000|2021-09-21 13:55:00|1964.8|1963.8|1962|1961|1965.1|1964.1|1962|1961|0
1632232800000|2021-09-21 14:00:00|1962.1|1961.1|1962.5|1961.5|1963|1962|1961.6|1960.6|0
1632233100000|2021-09-21 14:05:00|1962.4|1961.4|1959.8|1958.8|1963.1|1962.1|1959.8|1958.8|0
1632233400000|2021-09-21 14:10:00|1959.7|1958.7|1959.2|1958.2|1959.9|1958.9|1958.5|1957.5|0
1632233700000|2021-09-21 14:15:00|1959.4|1958.4|1960.3|1959.3|1960.4|1959.4|1958.3|1957.3|0
1632234000000|2021-09-21 14:20:00|1960.5|1959.5|1962.7|1961.7|1963.3|1962.3|1960.3|1959.3|0
1632234300000|2021-09-21 14:25:00|1962.8|1961.8|1966.8|1965.8|1966.8|1965.8|1962.7|1961.7|6
1632234600000|2021-09-21 14:30:00|1966.9|1965.9|1968.9|1967.9|1968.9|1967.9|1966|1965|0
1632234900000|2021-09-21 14:35:00|1968.7|1967.7|1967.5|1966.5|1968.7|1967.7|1966.5|1965.5|0
1632235200000|2021-09-21 14:40:00|1967.8|1966.8|1968.7|1967.7|1969.4|1968.4|1967.2|1966.2|0
1632235500000|2021-09-21 14:45:00|1968.5|1967.5|1966.2|1965.2|1968.7|1967.7|1965.9|1964.9|0
1632235800000|2021-09-21 14:50:00|1966.3|1965.3|1965.8|1964.8|1966.3|1965.3|1964.8|1963.8|4
1632294300000|2021-09-22 07:05:00|1978.3|1977.3|1976.3|1975.3|1979.8|1978.8|1974.3|1973.3|3
1632294600000|2021-09-22 07:10:00|1976.5|1975.5|1978.8|1977.8|1979|1978|1975.3|1974.3|0
1632294900000|2021-09-22 07:15:00|1979|1978|1977.3|1976.3|1981|1980|1977|1976|0
1632295200000|2021-09-22 07:20:00|1977.5|1976.5|1977.4|1976.4|1978.2|1977.2|1975|1974|0
1632295500000|2021-09-22 07:25:00|1977.5|1976.5|1976|1975|1979|1978|1975.3|1974.3|0
1632295800000|2021-09-22 07:30:00|1976.3|1975.3|1977.2|1976.2|1977.4|1976.4|1974.9|1973.9|0
1632296100000|2021-09-22 07:35:00|1976.8|1975.8|1974.8|1973.8|1976.8|1975.8|1973.5|1972.5|0
1632296400000|2021-09-22 07:40:00|1974.4|1973.4|1971.8|1970.8|1974.4|1973.4|1971.5|1970.5|0
1632296700000|2021-09-22 07:45:00|1971.9|1970.9|1974.3|1973.3|1974.9|1973.9|1971.8|1970.8|2
1632297000000|2021-09-22 07:50:00|1973.9|1972.9|1970.9|1969.9|1974.6|1973.6|1970.6|1969.6|1
1632297300000|2021-09-22 07:55:00|1971.1|1970.1|1970.1|1969.1|1971.6|1970.6|1970|1969|0
1632297600000|2021-09-22 08:00:00|1970|1969|1971.6|1970.6|1971.9|1970.9|1968.6|1967.6|0
1632297900000|2021-09-22 08:05:00|1971.9|1970.9|1969.6|1968.6|1971.9|1970.9|1969.3|1968.3|0
1632298200000|2021-09-22 08:10:00|1970.1|1969.1|1970.1|1969.1|1971.6|1970.6|1969.6|1968.6|0
1632298500000|2021-09-22 08:15:00|1970.4|1969.4|1970.8|1969.8|1970.8|1969.8|1969.4|1968.4|0
1632298800000|2021-09-22 08:20:00|1970.9|1969.9|1971.9|1970.9|1972.4|1971.4|1970|1969|0
1632299100000|2021-09-22 08:25:00|1972.1|1971.1|1972.3|1971.3|1973.4|1972.4|1971.9|1970.9|0
1632299400000|2021-09-22 08:30:00|1972.4|1971.4|1970.1|1969.1|1972.4|1971.4|1969.6|1968.6|0
1632299700000|2021-09-22 08:35:00|1970.4|1969.4|1972.6|1971.6|1972.6|1971.6|1969.4|1968.4|0
1632300000000|2021-09-22 08:40:00|1973.1|1972.1|1974.1|1973.1|1974.6|1973.6|1972.6|1971.6|0
1632300300000|2021-09-22 08:45:00|1974.4|1973.4|1971.9|1970.9|1974.9|1973.9|1971.9|1970.9|0
1632300600000|2021-09-22 08:50:00|1972.1|1971.1|1970.9|1969.9|1973.1|1972.1|1970.4|1969.4|1
1632300900000|2021-09-22 08:55:00|1970.8|1969.8|1970.8|1969.8|1970.9|1969.9|1969.4|1968.4|0
1632301200000|2021-09-22 09:00:00|1970.4|1969.4|1969.4|1968.4|1970.6|1969.6|1969.3|1968.3|0
1632301500000|2021-09-22 09:05:00|1969.6|1968.6|1970.1|1969.1|1970.9|1969.9|1969.1|1968.1|0
1632301800000|2021-09-22 09:10:00|1970.4|1969.4|1969.1|1968.1|1970.9|1969.9|1969.1|1968.1|0
1632302100000|2021-09-22 09:15:00|1968.9|1967.9|1967.1|1966.1|1968.9|1967.9|1966.6|1965.6|0
1632302400000|2021-09-22 09:20:00|1967.4|1966.4|1968.5|1967.5|1968.6|1967.6|1967.1|1966.1|0
1632302700000|2021-09-22 09:25:00|1968.4|1967.4|1967.1|1966.1|1968.6|1967.6|1966.9|1965.9|0
1632303000000|2021-09-22 09:30:00|1967.4|1966.4|1967.8|1966.8|1968.1|1967.1|1967|1966|0
1632303300000|2021-09-22 09:35:00|1967.4|1966.4|1966.1|1965.1|1968.1|1967.1|1966.1|1965.1|0
1632303600000|2021-09-22 09:40:00|1966.3|1965.3|1965.8|1964.8|1966.5|1965.5|1964.9|1963.9|3
1632303900000|2021-09-22 09:45:00|1965.9|1964.9|1964|1963|1965.9|1964.9|1963.6|1962.6|2
1632304200000|2021-09-22 09:50:00|1963.9|1962.9|1963|1962|1964.9|1963.9|1963|1962|0
1632304500000|2021-09-22 09:55:00|1963.4|1962.4|1965.6|1964.6|1965.8|1964.8|1963.4|1962.4|0
1632304800000|2021-09-22 10:00:00|1965.9|1964.9|1965.1|1964.1|1966|1965|1965.1|1964.1|0
1632305100000|2021-09-22 10:05:00|1965|1964|1966.5|1965.5|1966.5|1965.5|1965|1964|0
1632305400000|2021-09-22 10:10:00|1966.6|1965.6|1967.6|1966.6|1967.6|1966.6|1966.6|1965.6|0
1632305700000|2021-09-22 10:15:00|1967.9|1966.9|1969.9|1968.9|1969.9|1968.9|1967.9|1966.9|0
1632306000000|2021-09-22 10:20:00|1969.8|1968.8|1968.3|1967.3|1969.9|1968.9|1967.9|1966.9|0
1632306300000|2021-09-22 10:25:00|1968.4|1967.4|1966.8|1965.8|1968.9|1967.9|1966.6|1965.6|1
1632306600000|2021-09-22 10:30:00|1966.4|1965.4|1965.4|1964.4|1966.4|1965.4|1965.3|1964.3|0
1632306900000|2021-09-22 10:35:00|1965.3|1964.3|1966|1965|1966|1965|1965|1964|0
1632307200000|2021-09-22 10:40:00|1966.1|1965.1|1969.4|1968.4|1969.8|1968.8|1966|1965|0
1632307500000|2021-09-22 10:45:00|1969.3|1968.3|1970|1969|1970.1|1969.1|1968.5|1967.5|3
1632307800000|2021-09-22 10:50:00|1969.9|1968.9|1968.3|1967.3|1970.3|1969.3|1968.3|1967.3|0
1632308100000|2021-09-22 10:55:00|1968.4|1967.4|1967.1|1966.1|1968.4|1967.4|1966.1|1965.1|0
1632308400000|2021-09-22 11:00:00|1966.9|1965.9|1967.3|1966.3|1968.9|1967.9|1966.9|1965.9|0
1632308700000|2021-09-22 11:05:00|1967.1|1966.1|1965.6|1964.6|1967.9|1966.9|1965.4|1964.4|0
1632309000000|2021-09-22 11:10:00|1965.8|1964.8|1965.4|1964.4|1966.9|1965.9|1965.1|1964.1|0
1632309300000|2021-09-22 11:15:00|1965.3|1964.3|1964.3|1963.3|1965.4|1964.4|1964.3|1963.3|0
1632309600000|2021-09-22 11:20:00|1963|1962|1966.4|1965.4|1966.4|1965.4|1963|1962|0
1632309900000|2021-09-22 11:25:00|1966.6|1965.6|1966.8|1965.8|1966.8|1965.8|1965.4|1964.4|0
1632310200000|2021-09-22 11:30:00|1966.4|1965.4|1966|1965|1966.8|1965.8|1965.6|1964.6|0
1632310500000|2021-09-22 11:35:00|1966.4|1965.4|1966.5|1965.5|1967.6|1966.6|1966.1|1965.1|0
1632310800000|2021-09-22 11:40:00|1966.6|1965.6|1966|1965|1966.6|1965.6|1965.9|1964.9|0
1632311100000|2021-09-22 11:45:00|1965.9|1964.9|1965|1964|1966|1965|1964.5|1963.5|0
1632311400000|2021-09-22 11:50:00|1964.9|1963.9|1966.5|1965.5|1966.6|1965.6|1964.5|1963.5|0
1632311700000|2021-09-22 11:55:00|1966.4|1965.4|1965.3|1964.3|1966.5|1965.5|1964.9|1963.9|0
1632312000000|2021-09-22 12:00:00|1965.4|1964.4|1964.9|1963.9|1966|1965|1964.5|1963.5|0
1632312300000|2021-09-22 12:05:00|1965|1964|1966|1965|1966.4|1965.4|1964.5|1963.5|0
1632312600000|2021-09-22 12:10:00|1965.6|1964.6|1966|1965|1966.8|1965.8|1965.6|1964.6|0
1632312900000|2021-09-22 12:15:00|1965.9|1964.9|1966.8|1965.8|1966.8|1965.8|1964.9|1963.9|0
1632313200000|2021-09-22 12:20:00|1966.6|1965.6|1966.8|1965.8|1967.9|1966.9|1966.1|1965.1|0
1632313500000|2021-09-22 12:25:00|1967|1966|1967.5|1966.5|1967.5|1966.5|1967|1966|0
1632313800000|2021-09-22 12:30:00|1967|1966|1967.5|1966.5|1967.9|1966.9|1966.3|1965.3|0
1632314100000|2021-09-22 12:35:00|1967.4|1966.4|1968.6|1967.6|1969|1968|1966.8|1965.8|0
1632314400000|2021-09-22 12:40:00|1968.5|1967.5|1968.3|1967.3|1968.5|1967.5|1967.9|1966.9|0
1632314700000|2021-09-22 12:45:00|1968.1|1967.1|1968|1967|1968.4|1967.4|1967.9|1966.9|0
1632315000000|2021-09-22 12:50:00|1967.9|1966.9|1968.9|1967.9|1969|1968|1967.6|1966.6|0
1632315300000|2021-09-22 12:55:00|1968.8|1967.8|1968.4|1967.4|1968.8|1967.8|1967.6|1966.6|150
1632315600000|2021-09-22 13:00:00|1968.3|1967.3|1969.6|1968.6|1969.6|1968.6|1968.1|1967.1|0
1632315900000|2021-09-22 13:05:00|1969.5|1968.5|1969.8|1968.8|1969.9|1968.9|1969.3|1968.3|0
1632316200000|2021-09-22 13:10:00|1969.5|1968.5|1968.9|1967.9|1969.5|1968.5|1968.8|1967.8|0
1632316500000|2021-09-22 13:15:00|1968.8|1967.8|1967|1966|1969.1|1968.1|1967|1966|0
1632316800000|2021-09-22 13:20:00|1966.8|1965.8|1965.2|1964.2|1967.1|1966.1|1964.8|1963.8|150
1632317100000|2021-09-22 13:25:00|1965.3|1964.3|1963.9|1962.9|1965.4|1964.4|1963.6|1962.6|0
1632317400000|2021-09-22 13:30:00|1964.3|1963.3|1962.4|1961.4|1965.1|1964.1|1961.9|1960.9|0
1632317700000|2021-09-22 13:35:00|1962.1|1961.1|1963.9|1962.9|1965.1|1964.1|1961.2|1960.2|0
1632318000000|2021-09-22 13:40:00|1963.4|1962.4|1963.9|1962.9|1964.7|1963.7|1962.8|1961.8|0
1632318300000|2021-09-22 13:45:00|1963.8|1962.8|1963.2|1962.2|1964.2|1963.2|1961.9|1960.9|4
1632318600000|2021-09-22 13:50:00|1963.1|1962.1|1962.9|1961.9|1963.8|1962.8|1962.6|1961.6|0
1632318900000|2021-09-22 13:55:00|1963.2|1962.2|1964.2|1963.2|1964.8|1963.8|1962.9|1961.9|0
1632319200000|2021-09-22 14:00:00|1964.4|1963.4|1965.7|1964.7|1967.2|1966.2|1964.4|1963.4|0
1632319500000|2021-09-22 14:05:00|1965.6|1964.6|1966.3|1965.3|1967.7|1966.7|1965.4|1964.4|0
1632319800000|2021-09-22 14:10:00|1966.4|1965.4|1965.9|1964.9|1967.1|1966.1|1964.4|1963.4|0
1632320100000|2021-09-22 14:15:00|1965.8|1964.8|1968.3|1967.3|1968.3|1967.3|1965.4|1964.4|0
1632320400000|2021-09-22 14:20:00|1968.2|1967.2|1969.8|1968.8|1970.7|1969.7|1967.6|1966.6|0
1632320700000|2021-09-22 14:25:00|1969.7|1968.7|1970.7|1969.7|1971.2|1970.2|1969.4|1968.4|0
1632321000000|2021-09-22 14:30:00|1970.6|1969.6|1971.8|1970.8|1973.1|1972.1|1970.4|1969.4|0
1632321300000|2021-09-22 14:35:00|1971.9|1970.9|1972.8|1971.8|1973.2|1972.2|1971.6|1970.6|0
1632321600000|2021-09-22 14:40:00|1972.7|1971.7|1968.7|1967.7|1973.2|1972.2|1968.7|1967.7|12
1632321900000|2021-09-22 14:45:00|1968.8|1967.8|1967.7|1966.7|1969.2|1968.2|1967.2|1966.2|0
1632322200000|2021-09-22 14:50:00|1967.8|1966.8|1966.6|1965.6|1967.8|1966.8|1965.8|1964.8|1
1632381300000|2021-09-23 07:15:00|1989.1|1988.1|1989.8|1988.8|1991.3|1990.3|1989.1|1988.1|1
1632381600000|2021-09-23 07:20:00|1990.1|1989.1|1990.1|1989.1|1991.6|1990.6|1989.3|1988.3|0
1632381900000|2021-09-23 07:25:00|1989.8|1988.8|1993.3|1992.3|1994.3|1993.3|1989.8|1988.8|5
1632382200000|2021-09-23 07:30:00|1991.9|1990.9|1997.3|1996.3|1997.3|1996.3|1991.1|1990.1|3
1632382500000|2021-09-23 07:35:00|1996.9|1995.9|1995.8|1994.8|1996.9|1995.9|1995.1|1994.1|0
1632382800000|2021-09-23 07:40:00|1995.6|1994.6|1997.3|1996.3|1998.8|1997.8|1994.6|1993.6|0
1632383100000|2021-09-23 07:45:00|1997.6|1996.6|2001.7|2000.7|2001.7|2000.7|1997.6|1996.6|1
1632383400000|2021-09-23 07:50:00|2002|2001|2001.7|2000.7|2002.7|2001.7|2000.7|1999.7|0
1632383700000|2021-09-23 07:55:00|2002|2001|1999.8|1998.8|2002|2001|1999.8|1998.8|0
1632384000000|2021-09-23 08:00:00|2000.2|1999.2|2001.2|2000.2|2002.2|2001.2|1999.8|1998.8|0
1632384300000|2021-09-23 08:05:00|2001.7|2000.7|2003.2|2002.2|2004.2|2003.2|2001.7|2000.7|0
1632384600000|2021-09-23 08:10:00|2003.5|2002.5|2004.5|2003.5|2005.5|2004.5|2003.2|2002.2|0
1632384900000|2021-09-23 08:15:00|2004.7|2003.7|2006|2005|2006|2005|2003.6|2002.6|6
1632385200000|2021-09-23 08:20:00|2006.2|2005.2|2003.2|2002.2|2006.2|2005.2|2003.2|2002.2|0
1632385500000|2021-09-23 08:25:00|2003|2002|2002.1|2001.1|2003.2|2002.2|2002.1|2001.1|0
1632385800000|2021-09-23 08:30:00|2002.2|2001.2|2002.2|2001.2|2002.6|2001.6|2000.2|1999.2|2
1632386100000|2021-09-23 08:35:00|2002.5|2001.5|2000.2|1999.2|2002.5|2001.5|2000|1999|0
1632386400000|2021-09-23 08:40:00|2000.5|1999.5|2000|1999|2001|2000|1999.8|1998.8|0
1632386700000|2021-09-23 08:45:00|1999.8|1998.8|2000.8|1999.8|2001.3|2000.3|1999.2|1998.2|0
1632387000000|2021-09-23 08:50:00|2001|2000|2001|2000|2001.5|2000.5|1999.7|1998.7|2
1632387300000|2021-09-23 08:55:00|2001.3|2000.3|2002.2|2001.2|2002.2|2001.2|2000.8|1999.8|1
1632387600000|2021-09-23 09:00:00|2002.5|2001.5|2002|2001|2003.6|2002.6|2001.5|2000.5|4
1632387900000|2021-09-23 09:05:00|2002.2|2001.2|2002|2001|2004|2003|2001.5|2000.5|0
1632388200000|2021-09-23 09:10:00|2002.2|2001.2|2001.2|2000.2|2003.7|2002.7|2001|2000|0
1632388500000|2021-09-23 09:15:00|2001.5|2000.5|2002|2001|2002.7|2001.7|2001.2|2000.2|0
1632388800000|2021-09-23 09:20:00|2001.7|2000.7|2003|2002|2003.2|2002.2|2001.7|2000.7|0
1632389100000|2021-09-23 09:25:00|2003.2|2002.2|2005.2|2004.2|2005.5|2004.5|2003|2002|1
1632389400000|2021-09-23 09:30:00|2005|2004|2004.5|2003.5|2005.2|2004.2|2004.2|2003.2|0
1632389700000|2021-09-23 09:35:00|2004.7|2003.7|2004.7|2003.7|2005.2|2004.2|2004|2003|0
1632390000000|2021-09-23 09:40:00|2004.5|2003.5|2004.5|2003.5|2004.7|2003.7|2003.2|2002.2|0
1632390300000|2021-09-23 09:45:00|2004.7|2003.7|2003.2|2002.2|2004.7|2003.7|2003.2|2002.2|0
1632390600000|2021-09-23 09:50:00|2003.5|2002.5|2005|2004|2005|2004|2003|2002|0
1632390900000|2021-09-23 09:55:00|2005.2|2004.2|2005.2|2004.2|2005.7|2004.7|2004.7|2003.7|0
1632391200000|2021-09-23 10:00:00|2005|2004|2005.5|2004.5|2005.7|2004.7|2004.5|2003.5|0
1632391500000|2021-09-23 10:05:00|2005.7|2004.7|2006|2005|2006.7|2005.7|2005.7|2004.7|0
1632391800000|2021-09-23 10:10:00|2005.8|2004.8|2002.1|2001.1|2006.7|2005.7|2001|2000|0
1632392100000|2021-09-23 10:15:00|2002.2|2001.2|2000.2|1999.2|2002.8|2001.8|1999.7|1998.7|0
1632392400000|2021-09-23 10:20:00|2000|1999|2000.5|1999.5|2001.1|2000.1|1999.7|1998.7|0
1632392700000|2021-09-23 10:25:00|2000.7|1999.7|2001|2000|2001.6|2000.6|2000.3|1999.3|0
1632393000000|2021-09-23 10:30:00|2000.7|1999.7|1999|1998|2000.7|1999.7|1998.7|1997.7|0
1632393300000|2021-09-23 10:35:00|1999.1|1998.1|1998.6|1997.6|1999.2|1998.2|1997.6|1996.6|0
1632393600000|2021-09-23 10:40:00|1998.8|1997.8|1998.7|1997.7|1999.6|1998.6|1998.1|1997.1|0
1632393900000|2021-09-23 10:45:00|1999|1998|1996.2|1995.2|1999|1998|1996.2|1995.2|1
1632394200000|2021-09-23 10:50:00|1996.5|1995.5|1999|1998|1999|1998|1995|1994|0
1632394500000|2021-09-23 10:55:00|1998.7|1997.7|1998.7|1997.7|1999.5|1998.5|1998.5|1997.5|0
1632394800000|2021-09-23 11:00:00|1998.5|1997.5|1999.2|1998.2|1999.7|1998.7|1998.5|1997.5|0
1632395100000|2021-09-23 11:05:00|1999.3|1998.3|1998.8|1997.8|1999.8|1998.8|1998|1997|0
1632395400000|2021-09-23 11:10:00|1999|1998|1997.2|1996.2|1999.1|1998.1|1997.2|1996.2|0
1632395700000|2021-09-23 11:15:00|1997|1996|1997.2|1996.2|1997.5|1996.5|1996.5|1995.5|0
1632396000000|2021-09-23 11:20:00|1997.5|1996.5|1999|1998|1999|1998|1996.7|1995.7|0
1632396300000|2021-09-23 11:25:00|1999.1|1998.1|1999.2|1998.2|2000.1|1999.1|1998.8|1997.8|0
1632396600000|2021-09-23 11:30:00|1999|1998|1999|1998|1999.2|1998.2|1998.2|1997.2|0
1632396900000|2021-09-23 11:35:00|1998.7|1997.7|1997.6|1996.6|1999|1998|1997.5|1996.5|0
1632397200000|2021-09-23 11:40:00|1997.5|1996.5|1997.4|1996.4|1997.9|1996.9|1996.6|1995.6|0
1632397500000|2021-09-23 11:45:00|1997.1|1996.1|1996.6|1995.6|1997.4|1996.4|1996.1|1995.1|0
1632397800000|2021-09-23 11:50:00|1997.1|1996.1|1995.9|1994.9|1997.1|1996.1|1995.6|1994.6|0
1632398100000|2021-09-23 11:55:00|1995.6|1994.6|1994.6|1993.6|1995.9|1994.9|1994.4|1993.4|0
1632398400000|2021-09-23 12:00:00|1994.9|1993.9|1994.6|1993.6|1995.6|1994.6|1994.4|1993.4|0
1632398700000|2021-09-23 12:05:00|1994.4|1993.4|1996.8|1995.8|1996.8|1995.8|1994.4|1993.4|0
1632399000000|2021-09-23 12:10:00|1996.9|1995.9|1999|1998|1999.1|1998.1|1996.9|1995.9|0
1632399300000|2021-09-23 12:15:00|1999.1|1998.1|2000.9|1999.9|2001.1|2000.1|1999.1|1998.1|0
1632399600000|2021-09-23 12:20:00|2001|2000|2001.6|2000.6|2001.9|2000.9|2000.9|1999.9|0
1632399900000|2021-09-23 12:25:00|2001.8|2000.8|2000.9|1999.9|2001.9|2000.9|2000.9|1999.9|0
1632400200000|2021-09-23 12:30:00|2000.4|1999.4|2000.9|1999.9|2001|2000|1999.9|1998.9|0
1632400500000|2021-09-23 12:35:00|2000.5|1999.5|2001|2000|2001|2000|2000.1|1999.1|0
1632400800000|2021-09-23 12:40:00|2000.9|1999.9|2000|1999|2001|2000|1999.4|1998.4|6
1632401100000|2021-09-23 12:45:00|2000.1|1999.1|1999.4|1998.4|2000.1|1999.1|1999.1|1998.1|0
1632401400000|2021-09-23 12:50:00|1999.6|1998.6|1998.3|1997.3|1999.8|1998.8|1998|1997|0
1632401700000|2021-09-23 12:55:00|1998.4|1997.4|1998.9|1997.9|1999.1|1998.1|1998.3|1997.3|0
1632402000000|2021-09-23 13:00:00|1998.4|1997.4|1998.3|1997.3|1999|1998|1998.3|1997.3|0
1632402300000|2021-09-23 13:05:00|1998|1997|1998.1|1997.1|1998.3|1997.3|1997.4|1996.4|0
1632402600000|2021-09-23 13:10:00|1997.6|1996.6|1996|1995|1997.6|1996.6|1995.4|1994.4|0
1632402900000|2021-09-23 13:15:00|1995.9|1994.9|1997.1|1996.1|1997.1|1996.1|1995.3|1994.3|0
1632403200000|2021-09-23 13:20:00|1996.9|1995.9|1996|1995|1997.1|1996.1|1995.4|1994.4|0
1632403500000|2021-09-23 13:25:00|1995.9|1994.9|1997.5|1996.5|1997.5|1996.5|1995.3|1994.3|0
1632403800000|2021-09-23 13:30:00|1997.4|1996.4|1998.3|1997.3|1998.6|1997.6|1996.8|1995.8|0
1632404100000|2021-09-23 13:35:00|1998.4|1997.4|1998.6|1997.6|1999|1998|1997.4|1996.4|0
1632404400000|2021-09-23 13:40:00|1998.4|1997.4|1997.1|1996.1|1999.8|1998.8|1996.9|1995.9|0
1632404700000|2021-09-23 13:45:00|1997.4|1996.4|1997.9|1996.9|1998.4|1997.4|1996.8|1995.8|0
1632405000000|2021-09-23 13:50:00|1997.6|1996.6|1997.5|1996.5|1998.4|1997.4|1997.1|1996.1|0
1632405300000|2021-09-23 13:55:00|1997.4|1996.4|1997.1|1996.1|1997.6|1996.6|1996.9|1995.9|0
1632405600000|2021-09-23 14:00:00|1997.4|1996.4|1998.4|1997.4|1998.4|1997.4|1996.8|1995.8|0
1632405900000|2021-09-23 14:05:00|1998.3|1997.3|1995.1|1994.1|1998.3|1997.3|1994.6|1993.6|0
1632406200000|2021-09-23 14:10:00|1995.3|1994.3|1995.4|1994.4|1995.4|1994.4|1993.8|1992.8|0
1632406500000|2021-09-23 14:15:00|1995.6|1994.6|1996|1995|1996.1|1995.1|1994.5|1993.5|0
1632406800000|2021-09-23 14:20:00|1996.1|1995.1|1997.1|1996.1|1997.1|1996.1|1996|1995|0
1632407100000|2021-09-23 14:25:00|1997.4|1996.4|1997.5|1996.5|1997.6|1996.6|1996.8|1995.8|0
1632407400000|2021-09-23 14:30:00|1997.4|1996.4|1998.4|1997.4|1998.6|1997.6|1996.9|1995.9|0
1632407700000|2021-09-23 14:35:00|1998.3|1997.3|1998.1|1997.1|1999.1|1998.1|1997.6|1996.6|5
1632408000000|2021-09-23 14:40:00|1997.9|1996.9|1997.1|1996.1|1998.1|1997.1|1996.6|1995.6|0
1632408300000|2021-09-23 14:45:00|1996.9|1995.9|1999.1|1998.1|1999.1|1998.1|1996.9|1995.9|1
1632408600000|2021-09-23 14:50:00|1999.3|1998.3|1999.1|1998.1|1999.5|1998.5|1997.6|1996.6|23
1632468000000|2021-09-24 07:20:00|1991.9|1990.9|1988.3|1987.3|1991.9|1990.9|1988|1987|2
1632468300000|2021-09-24 07:25:00|1988.4|1987.4|1987.4|1986.4|1990|1989|1987|1986|1
1632468600000|2021-09-24 07:30:00|1987.1|1986.1|1983.6|1982.6|1987.1|1986.1|1982.9|1981.9|2
1632468900000|2021-09-24 07:35:00|1983.8|1982.8|1981.4|1980.4|1984|1983|1981.1|1980.1|0
1632469200000|2021-09-24 07:40:00|1981.3|1980.3|1983.5|1982.5|1983.5|1982.5|1980.6|1979.6|8
1632469500000|2021-09-24 07:45:00|1983.6|1982.6|1982.4|1981.4|1984.4|1983.4|1981|1980|0
1632469800000|2021-09-24 07:50:00|1982.5|1981.5|1981.1|1980.1|1982.6|1981.6|1980.4|1979.4|0
1632470100000|2021-09-24 07:55:00|1981.3|1980.3|1978.6|1977.6|1981.3|1980.3|1978.1|1977.1|0
1632470400000|2021-09-24 08:00:00|1978.8|1977.8|1976.5|1975.5|1978.9|1977.9|1976.4|1975.4|0
1632470700000|2021-09-24 08:05:00|1976.3|1975.3|1976.6|1975.6|1976.6|1975.6|1975.4|1974.4|0
1632471000000|2021-09-24 08:10:00|1976.5|1975.5|1978.3|1977.3|1978.5|1977.5|1976.5|1975.5|7
1632471300000|2021-09-24 08:15:00|1977.9|1976.9|1976.4|1975.4|1978|1977|1976.1|1975.1|0
1632471600000|2021-09-24 08:20:00|1976.6|1975.6|1975.6|1974.6|1976.6|1975.6|1974.4|1973.4|0
1632471900000|2021-09-24 08:25:00|1975.4|1974.4|1977|1976|1977.8|1976.8|1975.4|1974.4|7
1632472200000|2021-09-24 08:30:00|1976.8|1975.8|1978.9|1977.9|1979.4|1978.4|1976.6|1975.6|0
1632472500000|2021-09-24 08:35:00|1979|1978|1978.4|1977.4|1979|1978|1976.8|1975.8|0
1632472800000|2021-09-24 08:40:00|1978.6|1977.6|1978.1|1977.1|1978.8|1977.8|1977|1976|2
1632473100000|2021-09-24 08:45:00|1978.4|1977.4|1977.6|1976.6|1978.4|1977.4|1976.9|1975.9|0
1632473400000|2021-09-24 08:50:00|1977.8|1976.8|1977.1|1976.1|1978.3|1977.3|1976.3|1975.3|0
1632473700000|2021-09-24 08:55:00|1977.4|1976.4|1977.8|1976.8|1977.8|1976.8|1977.1|1976.1|0
1632474000000|2021-09-24 09:00:00|1977.6|1976.6|1976.9|1975.9|1977.8|1976.8|1976.9|1975.9|0
1632474300000|2021-09-24 09:05:00|1977|1976|1977.8|1976.8|1978.1|1977.1|1977|1976|0
1632474600000|2021-09-24 09:10:00|1977.9|1976.9|1976.4|1975.4|1978|1977|1975.6|1974.6|0
1632474900000|2021-09-24 09:15:00|1976.1|1975.1|1975.9|1974.9|1976.1|1975.1|1974.9|1973.9|0
1632475200000|2021-09-24 09:20:00|1976.1|1975.1|1976.6|1975.6|1977.4|1976.4|1975.9|1974.9|0
1632475500000|2021-09-24 09:25:00|1976.9|1975.9|1975.1|1974.1|1976.9|1975.9|1974.9|1973.9|0
1632475800000|2021-09-24 09:30:00|1974.9|1973.9|1975|1974|1976.5|1975.5|1974|1973|7
1632476100000|2021-09-24 09:35:00|1974.9|1973.9|1975|1974|1975.1|1974.1|1974.5|1973.5|0
1632476400000|2021-09-24 09:40:00|1975.1|1974.1|1976.5|1975.5|1976.6|1975.6|1975.1|1974.1|0
1632476700000|2021-09-24 09:45:00|1976.6|1975.6|1973.6|1972.6|1976.6|1975.6|1973.6|1972.6|0
1632477000000|2021-09-24 09:50:00|1973.8|1972.8|1971.1|1970.1|1973.8|1972.8|1970.6|1969.6|0
1632477300000|2021-09-24 09:55:00|1971.3|1970.3|1972|1971|1972.1|1971.1|1970.6|1969.6|0
1632477600000|2021-09-24 10:00:00|1971.9|1970.9|1970.6|1969.6|1971.9|1970.9|1969.8|1968.8|0
1632477900000|2021-09-24 10:05:00|1970.5|1969.5|1969.1|1968.1|1970.5|1969.5|1969|1968|0
1632478200000|2021-09-24 10:10:00|1969.3|1968.3|1968.3|1967.3|1969.6|1968.6|1968.3|1967.3|0
1632478500000|2021-09-24 10:15:00|1968.5|1967.5|1967.5|1966.5|1968.6|1967.6|1967.4|1966.4|2
1632478800000|2021-09-24 10:20:00|1967.6|1966.6|1966.3|1965.3|1967.8|1966.8|1966.3|1965.3|9
1632479100000|2021-09-24 10:25:00|1966.5|1965.5|1965.6|1964.6|1966.9|1965.9|1965.4|1964.4|0
1632479400000|2021-09-24 10:30:00|1965.4|1964.4|1965.4|1964.4|1966.1|1965.1|1964.6|1963.6|0
1632479700000|2021-09-24 10:35:00|1965.1|1964.1|1965.4|1964.4|1965.8|1964.8|1964.6|1963.6|0
1632480000000|2021-09-24 10:40:00|1965.1|1964.1|1966.1|1965.1|1966.1|1965.1|1964.9|1963.9|0
1632480300000|2021-09-24 10:45:00|1966.4|1965.4|1965.6|1964.6|1966.4|1965.4|1965.6|1964.6|0
1632480600000|2021-09-24 10:50:00|1965.3|1964.3|1964.4|1963.4|1965.3|1964.3|1963.9|1962.9|0
1632480900000|2021-09-24 10:55:00|1964.1|1963.1|1963.9|1962.9|1964.6|1963.6|1962.6|1961.6|10
1632481200000|2021-09-24 11:00:00|1964.1|1963.1|1962.5|1961.5|1964.4|1963.4|1962.5|1961.5|2
1632481500000|2021-09-24 11:05:00|1962.6|1961.6|1961.6|1960.6|1962.6|1961.6|1961.6|1960.6|0
1632481800000|2021-09-24 11:10:00|1961.5|1960.5|1961.1|1960.1|1962.3|1961.3|1960.6|1959.6|0
1632482100000|2021-09-24 11:15:00|1960.9|1959.9|1960.9|1959.9|1961.1|1960.1|1960.8|1959.8|0
1632482400000|2021-09-24 11:20:00|1961|1960|1960.8|1959.8|1961.6|1960.6|1960.4|1959.4|0
1632482700000|2021-09-24 11:25:00|1960.6|1959.6|1961.5|1960.5|1961.5|1960.5|1960.1|1959.1|1
1632483000000|2021-09-24 11:30:00|1961.4|1960.4|1961.1|1960.1|1962|1961|1960.1|1959.1|50
1632483300000|2021-09-24 11:35:00|1961.4|1960.4|1961.4|1960.4|1962.1|1961.1|1960.6|1959.6|0
1632483600000|2021-09-24 11:40:00|1961.3|1960.3|1962|1961|1962.3|1961.3|1960.5|1959.5|0
1632483900000|2021-09-24 11:45:00|1962.3|1961.3|1963|1962|1963|1962|1962|1961|0
1632484200000|2021-09-24 11:50:00|1963.3|1962.3|1962.5|1961.5|1963.5|1962.5|1962|1961|0
1632484500000|2021-09-24 11:55:00|1962.3|1961.3|1962.5|1961.5|1962.5|1961.5|1962|1961|0
1632484800000|2021-09-24 12:00:00|1962.3|1961.3|1963.5|1962.5|1963.5|1962.5|1962.3|1961.3|0
1632485100000|2021-09-24 12:05:00|1963.3|1962.3|1963.5|1962.5|1963.8|1962.8|1963|1962|0
1632485400000|2021-09-24 12:10:00|1963|1962|1961.3|1960.3|1963|1962|1961.3|1960.3|0
1632485700000|2021-09-24 12:15:00|1961.5|1960.5|1961|1960|1962|1961|1960.5|1959.5|0
1632486000000|2021-09-24 12:20:00|1960.8|1959.8|1959.8|1958.8|1961.3|1960.3|1959.8|1958.8|0
1632486300000|2021-09-24 12:25:00|1960|1959|1962.3|1961.3|1962.3|1961.3|1959.8|1958.8|0
1632486600000|2021-09-24 12:30:00|1962|1961|1960.8|1959.8|1962.5|1961.5|1960.8|1959.8|0
1632486900000|2021-09-24 12:35:00|1961|1960|1961.5|1960.5|1961.5|1960.5|1960.8|1959.8|0
1632487200000|2021-09-24 12:40:00|1961.4|1960.4|1961.5|1960.5|1961.5|1960.5|1960.8|1959.8|0
1632487500000|2021-09-24 12:45:00|1961.3|1960.3|1961.3|1960.3|1961.5|1960.5|1960.8|1959.8|0
1632487800000|2021-09-24 12:50:00|1961|1960|1961.8|1960.8|1962.2|1961.2|1960.8|1959.8|0
1632488100000|2021-09-24 12:55:00|1962|1961|1963.5|1962.5|1963.8|1962.8|1961.5|1960.5|0
1632488400000|2021-09-24 13:00:00|1963.8|1962.8|1964|1963|1964.3|1963.3|1963|1962|0
1632488700000|2021-09-24 13:05:00|1964.3|1963.3|1965.5|1964.5|1965.8|1964.8|1964.3|1963.3|0
1632489000000|2021-09-24 13:10:00|1965.7|1964.7|1965.3|1964.3|1965.7|1964.7|1965.3|1964.3|0
1632489300000|2021-09-24 13:15:00|1965.4|1964.4|1965.5|1964.5|1965.9|1964.9|1965.4|1964.4|0
1632489600000|2021-09-24 13:20:00|1965.4|1964.4|1965.9|1964.9|1965.9|1964.9|1965.4|1964.4|0
1632489900000|2021-09-24 13:25:00|1965.8|1964.8|1966.4|1965.4|1966.4|1965.4|1965.5|1964.5|0
1632490200000|2021-09-24 13:30:00|1968|1967|1970|1969|1970.3|1969.3|1968|1967|7
1632490500000|2021-09-24 13:35:00|1969.8|1968.8|1970.3|1969.3|1971.5|1970.5|1968.8|1967.8|0
1632490800000|2021-09-24 13:40:00|1970.5|1969.5|1971|1970|1971.5|1970.5|1970|1969|0
1632491100000|2021-09-24 13:45:00|1970.5|1969.5|1969|1968|1970.5|1969.5|1967.8|1966.8|1
1632491400000|2021-09-24 13:50:00|1969.3|1968.3|1968.8|1967.8|1970.5|1969.5|1968.8|1967.8|0
1632491700000|2021-09-24 13:55:00|1968.7|1967.7|1969|1968|1969|1968|1967.4|1966.4|0
1632492000000|2021-09-24 14:00:00|1969.5|1968.5|1972.5|1971.5|1972.8|1971.8|1969.5|1968.5|0
1632492300000|2021-09-24 14:05:00|1972.8|1971.8|1969.7|1968.7|1972.8|1971.8|1969.7|1968.7|0
1632492600000|2021-09-24 14:10:00|1969.6|1968.6|1968.8|1967.8|1969.8|1968.8|1968.3|1967.3|0
1632492900000|2021-09-24 14:15:00|1968.5|1967.5|1969.1|1968.1|1970.3|1969.3|1968.3|1967.3|1
1632493200000|2021-09-24 14:20:00|1969|1968|1969.5|1968.5|1970.3|1969.3|1969|1968|0
1632493500000|2021-09-24 14:25:00|1969.3|1968.3|1967.3|1966.3|1969.3|1968.3|1966.8|1965.8|0
1632493800000|2021-09-24 14:30:00|1967|1966|1968|1967|1968.5|1967.5|1966.8|1965.8|0
1632494100000|2021-09-24 14:35:00|1968.3|1967.3|1968.3|1967.3|1969.5|1968.5|1967.5|1966.5|0
1632494400000|2021-09-24 14:40:00|1968.5|1967.5|1969|1968|1970|1969|1968.5|1967.5|0
1632494700000|2021-09-24 14:45:00|1968.8|1967.8|1968.8|1967.8|1968.8|1967.8|1967.4|1966.4|3
1632495000000|2021-09-24 14:50:00|1968.5|1967.5|1967.3|1966.3|1968.8|1967.8|1966.1|1965.1|25
1632728400000|2021-09-27 07:40:00|1968.4|1967.4|1969.5|1968.5|1969.8|1968.8|1967.5|1966.5|0
1632728700000|2021-09-27 07:45:00|1969.3|1968.3|1967.3|1966.3|1969.3|1968.3|1967.3|1966.3|0
1632729000000|2021-09-27 07:50:00|1967|1966|1964.3|1963.3|1967.5|1966.5|1964.3|1963.3|0
1632729300000|2021-09-27 07:55:00|1964|1963|1962.3|1961.3|1964.3|1963.3|1962|1961|0
1632729600000|2021-09-27 08:00:00|1962|1961|1959.3|1958.3|1962|1961|1958.8|1957.8|0
1632729900000|2021-09-27 08:05:00|1959|1958|1956.8|1955.8|1959.5|1958.5|1956.8|1955.8|1
1632730200000|2021-09-27 08:10:00|1956.5|1955.5|1954.5|1953.5|1956.8|1955.8|1954.5|1953.5|0
1632730500000|2021-09-27 08:15:00|1954.3|1953.3|1951.8|1950.8|1954.3|1953.3|1951.5|1950.5|0
1632730800000|2021-09-27 08:20:00|1951.5|1950.5|1952.8|1951.8|1955.3|1954.3|1951|1950|0
1632731100000|2021-09-27 08:25:00|1953|1952|1952.5|1951.5|1954.5|1953.5|1952.5|1951.5|0
1632731400000|2021-09-27 08:30:00|1952.3|1951.3|1952.5|1951.5|1952.8|1951.8|1950.8|1949.8|0
1632731700000|2021-09-27 08:35:00|1952.3|1951.3|1952.8|1951.8|1953|1952|1951.5|1950.5|0
1632732000000|2021-09-27 08:40:00|1952.5|1951.5|1953.3|1952.3|1953.8|1952.8|1951.5|1950.5|0
1632732300000|2021-09-27 08:45:00|1953.5|1952.5|1950.8|1949.8|1953.5|1952.5|1950.8|1949.8|0
1632732600000|2021-09-27 08:50:00|1951|1950|1951.5|1950.5|1951.5|1950.5|1950.5|1949.5|0
1632732900000|2021-09-27 08:55:00|1951.8|1950.8|1950.3|1949.3|1952.5|1951.5|1950|1949|0
1632733200000|2021-09-27 09:00:00|1950.5|1949.5|1951.5|1950.5|1952.5|1951.5|1950.3|1949.3|0
1632733500000|2021-09-27 09:05:00|1951.8|1950.8|1950|1949|1951.8|1950.8|1949.3|1948.3|0
1632733800000|2021-09-27 09:10:00|1950.3|1949.3|1951.3|1950.3|1951.5|1950.5|1949.8|1948.8|1
1632734100000|2021-09-27 09:15:00|1951.5|1950.5|1950.8|1949.8|1951.5|1950.5|1949|1948|0
1632734400000|2021-09-27 09:20:00|1951|1950|1951|1950|1952.3|1951.3|1950.8|1949.8|0
1632734700000|2021-09-27 09:25:00|1951.5|1950.5|1949.5|1948.5|1951.8|1950.8|1949.5|1948.5|0
1632735000000|2021-09-27 09:30:00|1949.3|1948.3|1948.8|1947.8|1950.1|1949.1|1948|1947|2
1632735300000|2021-09-27 09:35:00|1948.5|1947.5|1949.5|1948.5|1949.8|1948.8|1948.5|1947.5|0
1632735600000|2021-09-27 09:40:00|1949.3|1948.3|1947.3|1946.3|1949.5|1948.5|1947.3|1946.3|2
1632735900000|2021-09-27 09:45:00|1947.5|1946.5|1947.8|1946.8|1948|1947|1947|1946|1
1632736200000|2021-09-27 09:50:00|1947.5|1946.5|1945|1944|1948|1947|1945|1944|2
1632736500000|2021-09-27 09:55:00|1945.3|1944.3|1943.8|1942.8|1945.8|1944.8|1943.5|1942.5|0
1632736800000|2021-09-27 10:00:00|1943.5|1942.5|1942.8|1941.8|1944.3|1943.3|1942.8|1941.8|0
1632737100000|2021-09-27 10:05:00|1942.6|1941.6|1943.5|1942.5|1943.8|1942.8|1942|1941|0
1632737400000|2021-09-27 10:10:00|1943.3|1942.3|1943.3|1942.3|1943.8|1942.8|1943|1942|0
1632737700000|2021-09-27 10:15:00|1943.5|1942.5|1943.5|1942.5|1943.5|1942.5|1942.3|1941.3|6
1632738000000|2021-09-27 10:20:00|1943.8|1942.8|1942.5|1941.5|1944|1943|1942|1941|0
1632738300000|2021-09-27 10:25:00|1942.8|1941.8|1943.3|1942.3|1944.8|1943.8|1942.8|1941.8|0
1632738600000|2021-09-27 10:30:00|1943.5|1942.5|1942.3|1941.3|1943.5|1942.5|1942|1941|0
1632738900000|2021-09-27 10:35:00|1942|1941|1941.3|1940.3|1942.3|1941.3|1940.3|1939.3|1
1632739200000|2021-09-27 10:40:00|1941.5|1940.5|1939|1938|1941.8|1940.8|1939|1938|0
1632739500000|2021-09-27 10:45:00|1939.3|1938.3|1938.3|1937.3|1939.5|1938.5|1938.3|1937.3|0
1632739800000|2021-09-27 10:50:00|1938|1937|1938|1937|1940.3|1939.3|1938|1937|1
1632740100000|2021-09-27 10:55:00|1937.8|1936.8|1937.1|1936.1|1938.6|1937.6|1936.9|1935.9|1
1632740400000|2021-09-27 11:00:00|1937.3|1936.3|1937.6|1936.6|1937.8|1936.8|1937.1|1936.1|0
1632740700000|2021-09-27 11:05:00|1937.8|1936.8|1937|1936|1938.3|1937.3|1937|1936|0
1632741000000|2021-09-27 11:10:00|1936.9|1935.9|1936.8|1935.8|1937|1936|1935.6|1934.6|6
1632741300000|2021-09-27 11:15:00|1936.5|1935.5|1939.8|1938.8|1939.8|1938.8|1936.5|1935.5|5
1632741600000|2021-09-27 11:20:00|1939.5|1938.5|1938.3|1937.3|1939.5|1938.5|1938.3|1937.3|0
1632741900000|2021-09-27 11:25:00|1938.5|1937.5|1938.8|1937.8|1939|1938|1938.3|1937.3|0
1632742200000|2021-09-27 11:30:00|1939|1938|1941|1940|1941|1940|1938.8|1937.8|1
1632742500000|2021-09-27 11:35:00|1941.3|1940.3|1941|1940|1941.8|1940.8|1940.3|1939.3|0
1632742800000|2021-09-27 11:40:00|1940.7|1939.7|1939.9|1938.9|1940.7|1939.7|1939.2|1938.2|0
1632743100000|2021-09-27 11:45:00|1940.2|1939.2|1937.9|1936.9|1940.2|1939.2|1937.9|1936.9|0
1632743400000|2021-09-27 11:50:00|1938.2|1937.2|1937.9|1936.9|1938.7|1937.7|1937.7|1936.7|0
1632743700000|2021-09-27 11:55:00|1937.7|1936.7|1935.7|1934.7|1937.7|1936.7|1935.7|1934.7|0
1632744000000|2021-09-27 12:00:00|1935.4|1934.4|1936.7|1935.7|1936.9|1935.9|1935.4|1934.4|0
1632744300000|2021-09-27 12:05:00|1936.9|1935.9|1937.7|1936.7|1937.7|1936.7|1936.9|1935.9|0
1632744600000|2021-09-27 12:10:00|1937.9|1936.9|1937.7|1936.7|1938.2|1937.2|1937.2|1936.2|0
1632744900000|2021-09-27 12:15:00|1937.9|1936.9|1936.9|1935.9|1937.9|1936.9|1936.9|1935.9|0
1632745200000|2021-09-27 12:20:00|1937.2|1936.2|1936.7|1935.7|1937.2|1936.2|1936.4|1935.4|0
1632745500000|2021-09-27 12:25:00|1936.9|1935.9|1935.4|1934.4|1936.9|1935.9|1934.9|1933.9|0
1632745800000|2021-09-27 12:30:00|1935.7|1934.7|1935.7|1934.7|1936.2|1935.2|1935.1|1934.1|0
1632746100000|2021-09-27 12:35:00|1935.9|1934.9|1936.7|1935.7|1937.4|1936.4|1935.7|1934.7|0
1632746400000|2021-09-27 12:40:00|1936.6|1935.6|1938.4|1937.4|1938.4|1937.4|1936.6|1935.6|0
1632746700000|2021-09-27 12:45:00|1938.2|1937.2|1938.9|1937.9|1939.2|1938.2|1937.7|1936.7|0
1632747000000|2021-09-27 12:50:00|1939.2|1938.2|1939.9|1938.9|1940.2|1939.2|1939.2|1938.2|0
1632747300000|2021-09-27 12:55:00|1939.7|1938.7|1939.7|1938.7|1940.2|1939.2|1938.7|1937.7|0
1632747600000|2021-09-27 13:00:00|1939.4|1938.4|1938.2|1937.2|1940.2|1939.2|1938.2|1937.2|0
1632747900000|2021-09-27 13:05:00|1938.4|1937.4|1937.1|1936.1|1939.2|1938.2|1937.1|1936.1|0
1632748200000|2021-09-27 13:10:00|1937.2|1936.2|1937.3|1936.3|1937.3|1936.3|1936.9|1935.9|0
1632748500000|2021-09-27 13:15:00|1937.2|1936.2|1936.3|1935.3|1937.3|1936.3|1936.1|1935.1|0
1632748800000|2021-09-27 13:20:00|1936.2|1935.2|1936.1|1935.1|1936.4|1935.4|1936.1|1935.1|0
1632749100000|2021-09-27 13:25:00|1936.2|1935.2|1936.4|1935.4|1936.7|1935.7|1936.1|1935.1|0
1632749400000|2021-09-27 13:30:00|1936.7|1935.7|1934.2|1933.2|1938.4|1937.4|1933.7|1932.7|1
1632749700000|2021-09-27 13:35:00|1933.9|1932.9|1930.8|1929.8|1934.2|1933.2|1929.8|1928.8|2
1632750000000|2021-09-27 13:40:00|1930.6|1929.6|1930.9|1929.9|1931.8|1930.8|1929.3|1928.3|0
1632750300000|2021-09-27 13:45:00|1930.8|1929.8|1933.8|1932.8|1934.4|1933.4|1929.8|1928.8|0
1632750600000|2021-09-27 13:50:00|1933.9|1932.9|1932.8|1931.8|1934.1|1933.1|1932.1|1931.1|0
1632750900000|2021-09-27 13:55:00|1932.7|1931.7|1936.6|1935.6|1936.8|1935.8|1931.8|1930.8|0
1632751200000|2021-09-27 14:00:00|1936.4|1935.4|1934.3|1933.3|1936.8|1935.8|1934.1|1933.1|0
1632751500000|2021-09-27 14:05:00|1934.1|1933.1|1933.6|1932.6|1934.1|1933.1|1932.6|1931.6|0
1632751800000|2021-09-27 14:10:00|1933.4|1932.4|1931.9|1930.9|1934.9|1933.9|1931.8|1930.8|0
1632752100000|2021-09-27 14:15:00|1932|1931|1934.9|1933.9|1935.2|1934.2|1931.7|1930.7|0
1632752400000|2021-09-27 14:20:00|1935|1934|1934.8|1933.8|1936.2|1935.2|1934.2|1933.2|0
1632752700000|2021-09-27 14:25:00|1935.2|1934.2|1934.3|1933.3|1935.2|1934.2|1933.3|1932.3|0
1632753000000|2021-09-27 14:30:00|1934.4|1933.4|1933.7|1932.7|1934.4|1933.4|1932.5|1931.5|0
1632753300000|2021-09-27 14:35:00|1933.9|1932.9|1935.5|1934.5|1936.4|1935.4|1933.5|1932.5|4
1632753600000|2021-09-27 14:40:00|1935.3|1934.3|1934.8|1933.8|1935.3|1934.3|1934.5|1933.5|4
1632753900000|2021-09-27 14:45:00|1935|1934|1934.8|1933.8|1935.3|1934.3|1934.3|1933.3|6
1632754200000|2021-09-27 14:50:00|1935|1934|1934.8|1933.8|1936.4|1935.4|1934.8|1933.8|18
1632813000000|2021-09-28 07:10:00|1915.4|1914.4|1910.8|1909.8|1915.4|1914.4|1910.8|1909.8|4
1632813300000|2021-09-28 07:15:00|1910.7|1909.7|1906|1905|1911.7|1910.7|1905.8|1904.8|0
1632813600000|2021-09-28 07:20:00|1905.8|1904.8|1903.5|1902.5|1906|1905|1902.5|1901.5|1
1632813900000|2021-09-28 07:25:00|1903.3|1902.3|1899.5|1898.5|1903.3|1902.3|1897.8|1896.8|2
1632814200000|2021-09-28 07:30:00|1899.3|1898.3|1897|1896|1899.3|1898.3|1895.8|1894.8|0
1632814500000|2021-09-28 07:35:00|1897.3|1896.3|1896.8|1895.8|1898.5|1897.5|1894.5|1893.5|0
1632814800000|2021-09-28 07:40:00|1896.5|1895.5|1895|1894|1896.5|1895.5|1893.2|1892.2|5
1632815100000|2021-09-28 07:45:00|1894.5|1893.5|1894.3|1893.3|1897.3|1896.3|1893|1892|0
1632815400000|2021-09-28 07:50:00|1894|1893|1896.8|1895.8|1897|1896|1893.5|1892.5|0
1632815700000|2021-09-28 07:55:00|1896.5|1895.5|1897.5|1896.5|1898.3|1897.3|1895.3|1894.3|0
1632816000000|2021-09-28 08:00:00|1897.3|1896.3|1898.8|1897.8|1899|1898|1896|1895|0
1632816300000|2021-09-28 08:05:00|1898.5|1897.5|1894.5|1893.5|1899.3|1898.3|1894.3|1893.3|2
1632816600000|2021-09-28 08:10:00|1894.3|1893.3|1894.8|1893.8|1895|1894|1892|1891|0
1632816900000|2021-09-28 08:15:00|1895|1894|1896|1895|1896.8|1895.8|1894|1893|0
1632817200000|2021-09-28 08:20:00|1895.8|1894.8|1894|1893|1897.5|1896.5|1893.8|1892.8|0
1632817500000|2021-09-28 08:25:00|1893.8|1892.8|1893.5|1892.5|1894.8|1893.8|1893|1892|0
1632817800000|2021-09-28 08:30:00|1893.8|1892.8|1898|1897|1898.3|1897.3|1893.8|1892.8|0
1632818100000|2021-09-28 08:35:00|1897.8|1896.8|1898.3|1897.3|1898.8|1897.8|1897|1896|0
1632818400000|2021-09-28 08:40:00|1897.5|1896.5|1898.3|1897.3|1898.8|1897.8|1897.3|1896.3|0
1632818700000|2021-09-28 08:45:00|1898.5|1897.5|1901|1900|1901.3|1900.3|1898|1897|0
1632819000000|2021-09-28 08:50:00|1901.3|1900.3|1900.5|1899.5|1901.8|1900.8|1900.5|1899.5|0
1632819300000|2021-09-28 08:55:00|1900.8|1899.8|1900.3|1899.3|1901.8|1900.8|1900|1899|0
1632819600000|2021-09-28 09:00:00|1900.5|1899.5|1903.8|1902.8|1904|1903|1900.3|1899.3|1
1632819900000|2021-09-28 09:05:00|1904|1903|1903|1902|1904.8|1903.8|1902.8|1901.8|0
1632820200000|2021-09-28 09:10:00|1903.3|1902.3|1901.3|1900.3|1904.5|1903.5|1900.8|1899.8|0
1632820500000|2021-09-28 09:15:00|1901|1900|1897.3|1896.3|1901.3|1900.3|1897.3|1896.3|0
1632820800000|2021-09-28 09:20:00|1897|1896|1897|1896|1897.5|1896.5|1896|1895|0
1632821100000|2021-09-28 09:25:00|1896.8|1895.8|1894.8|1893.8|1897.3|1896.3|1894.8|1893.8|0
1632821400000|2021-09-28 09:30:00|1895|1894|1893.6|1892.6|1895|1894|1892.8|1891.8|0
1632821700000|2021-09-28 09:35:00|1893.9|1892.9|1896.1|1895.1|1897.1|1896.1|1893.9|1892.9|0
1632822000000|2021-09-28 09:40:00|1895.9|1894.9|1896.1|1895.1|1896.9|1895.9|1895.4|1894.4|0
1632822300000|2021-09-28 09:45:00|1895.9|1894.9|1893.1|1892.1|1895.9|1894.9|1893.1|1892.1|0
1632822600000|2021-09-28 09:50:00|1892.9|1891.9|1890.1|1889.1|1892.9|1891.9|1890.1|1889.1|0
1632822900000|2021-09-28 09:55:00|1889.9|1888.9|1887.9|1886.9|1889.9|1888.9|1887.4|1886.4|1
1632823200000|2021-09-28 10:00:00|1887.6|1886.6|1889.1|1888.1|1889.9|1888.9|1887.4|1886.4|0
1632823500000|2021-09-28 10:05:00|1888.9|1887.9|1889.1|1888.1|1889.4|1888.4|1888.6|1887.6|0
1632823800000|2021-09-28 10:10:00|1888.9|1887.9|1888.1|1887.1|1889.1|1888.1|1887.4|1886.4|0
1632824100000|2021-09-28 10:15:00|1887.9|1886.9|1889.1|1888.1|1890.6|1889.6|1887.4|1886.4|0
1632824400000|2021-09-28 10:20:00|1889.4|1888.4|1889.9|1888.9|1890.4|1889.4|1888.2|1887.2|1
1632824700000|2021-09-28 10:25:00|1890.1|1889.1|1889.6|1888.6|1890.9|1889.9|1888.6|1887.6|1
1632825000000|2021-09-28 10:30:00|1889.4|1888.4|1891.1|1890.1|1893.9|1892.9|1888.4|1887.4|0
1632825300000|2021-09-28 10:35:00|1891.4|1890.4|1890.1|1889.1|1891.9|1890.9|1890.1|1889.1|0
1632825600000|2021-09-28 10:40:00|1890.4|1889.4|1888.9|1887.9|1890.6|1889.6|1888.1|1887.1|0
1632825900000|2021-09-28 10:45:00|1889.1|1888.1|1894.4|1893.4|1894.4|1893.4|1888.9|1887.9|0
1632826200000|2021-09-28 10:50:00|1894.1|1893.1|1893.6|1892.6|1894.9|1893.9|1892.6|1891.6|0
1632826500000|2021-09-28 10:55:00|1893.4|1892.4|1891.9|1890.9|1893.4|1892.4|1891.9|1890.9|0
1632826800000|2021-09-28 11:00:00|1892.1|1891.1|1893.1|1892.1|1894.4|1893.4|1892.1|1891.1|0
1632827100000|2021-09-28 11:05:00|1892.9|1891.9|1891.9|1890.9|1893.1|1892.1|1891.2|1890.2|1
1632827400000|2021-09-28 11:10:00|1892.1|1891.1|1892.6|1891.6|1893.1|1892.1|1890.9|1889.9|0
1632827700000|2021-09-28 11:15:00|1892.9|1891.9|1892.9|1891.9|1893.1|1892.1|1891.1|1890.1|0
1632828000000|2021-09-28 11:20:00|1892.6|1891.6|1893.1|1892.1|1893.4|1892.4|1891.9|1890.9|0
1632828300000|2021-09-28 11:25:00|1892.9|1891.9|1893.9|1892.9|1894.6|1893.6|1892.9|1891.9|0
1632828600000|2021-09-28 11:30:00|1894.1|1893.1|1893.9|1892.9|1895.6|1894.6|1893.9|1892.9|0
1632828900000|2021-09-28 11:35:00|1893.6|1892.6|1894.1|1893.1|1894.4|1893.4|1892.4|1891.4|0
1632829200000|2021-09-28 11:40:00|1894.4|1893.4|1895.9|1894.9|1896.2|1895.2|1894.4|1893.4|0
1632829500000|2021-09-28 11:45:00|1896.2|1895.2|1896.4|1895.4|1897.9|1896.9|1896.2|1895.2|0
1632829800000|2021-09-28 11:50:00|1896.2|1895.2|1896.7|1895.7|1897.4|1896.4|1895.9|1894.9|0
1632830100000|2021-09-28 11:55:00|1896.4|1895.4|1897.7|1896.7|1898.4|1897.4|1896.4|1895.4|0
1632830400000|2021-09-28 12:00:00|1897.4|1896.4|1897.4|1896.4|1897.7|1896.7|1895.7|1894.7|0
1632830700000|2021-09-28 12:05:00|1897.2|1896.2|1897.4|1896.4|1898.9|1897.9|1896.2|1895.2|0
1632831000000|2021-09-28 12:10:00|1897.7|1896.7|1898.7|1897.7|1899.3|1898.3|1897.7|1896.7|1
1632831300000|2021-09-28 12:15:00|1898.9|1897.9|1899.4|1898.4|1899.4|1898.4|1898.2|1897.2|0
1632831600000|2021-09-28 12:20:00|1899.7|1898.7|1898.9|1897.9|1899.9|1898.9|1898.9|1897.9|0
1632831900000|2021-09-28 12:25:00|1898.7|1897.7|1897.7|1896.7|1898.9|1897.9|1897.4|1896.4|0
1632832200000|2021-09-28 12:30:00|1897.4|1896.4|1897.4|1896.4|1897.9|1896.9|1896.4|1895.4|0
1632832500000|2021-09-28 12:35:00|1897.7|1896.7|1897.2|1896.2|1897.9|1896.9|1896.7|1895.7|0
1632832800000|2021-09-28 12:40:00|1896.9|1895.9|1895.9|1894.9|1897.4|1896.4|1895.7|1894.7|0
1632833100000|2021-09-28 12:45:00|1895.7|1894.7|1895.2|1894.2|1895.7|1894.7|1893.8|1892.8|1
1632833400000|2021-09-28 12:50:00|1894.9|1893.9|1894.4|1893.4|1895.4|1894.4|1893.9|1892.9|0
1632833700000|2021-09-28 12:55:00|1894.7|1893.7|1895.2|1894.2|1895.2|1894.2|1893.7|1892.7|0
1632834000000|2021-09-28 13:00:00|1895.1|1894.1|1895.9|1894.9|1896.4|1895.4|1894.9|1893.9|0
1632834300000|2021-09-28 13:05:00|1895.7|1894.7|1895.7|1894.7|1896.1|1895.1|1894.7|1893.7|0
1632834600000|2021-09-28 13:10:00|1895.6|1894.6|1896.9|1895.9|1897.7|1896.7|1893.9|1892.9|4
1632834900000|2021-09-28 13:15:00|1897.4|1896.4|1898.4|1897.4|1900.4|1899.4|1896.9|1895.9|0
1632835200000|2021-09-28 13:20:00|1898.7|1897.7|1894.4|1893.4|1898.7|1897.7|1894.4|1893.4|0
1632835500000|2021-09-28 13:25:00|1894.7|1893.7|1894.7|1893.7|1894.9|1893.9|1893.4|1892.4|0
1632835800000|2021-09-28 13:30:00|1894.4|1893.4|1889.2|1888.2|1894.7|1893.7|1888.9|1887.9|0
1632836100000|2021-09-28 13:35:00|1888.9|1887.9|1889.9|1888.9|1892.3|1891.3|1888.4|1887.4|0
1632836400000|2021-09-28 13:40:00|1889.7|1888.7|1887.2|1886.2|1891.4|1890.4|1887.2|1886.2|0
1632836700000|2021-09-28 13:45:00|1887.1|1886.1|1885.3|1884.3|1887.6|1886.6|1885.2|1884.2|5
1632837000000|2021-09-28 13:50:00|1885.4|1884.4|1887.6|1886.6|1887.6|1886.6|1883.1|1882.1|0
1632837300000|2021-09-28 13:55:00|1887.4|1886.4|1889.7|1888.7|1889.7|1888.7|1885.8|1884.8|0
1632837600000|2021-09-28 14:00:00|1889.2|1888.2|1891.3|1890.3|1891.3|1890.3|1888.4|1887.4|0
1632837900000|2021-09-28 14:05:00|1891.2|1890.2|1887.6|1886.6|1891.2|1890.2|1887.4|1886.4|0
1632838200000|2021-09-28 14:10:00|1887.7|1886.7|1885.4|1884.4|1887.7|1886.7|1885.4|1884.4|0
1632838500000|2021-09-28 14:15:00|1885.2|1884.2|1881|1880|1885.4|1884.4|1880.9|1879.9|0
1632838800000|2021-09-28 14:20:00|1881.5|1880.5|1882.4|1881.4|1883.3|1882.3|1880.2|1879.2|0
1632839100000|2021-09-28 14:25:00|1882.5|1881.5|1883.2|1882.2|1884|1883|1880.7|1879.7|0
1632839400000|2021-09-28 14:30:00|1883|1882|1886.2|1885.2|1886.2|1885.2|1882.2|1881.2|0
1632839700000|2021-09-28 14:35:00|1886|1885|1887.7|1886.7|1888.5|1887.5|1886|1885|0
1632840000000|2021-09-28 14:40:00|1887.5|1886.5|1887|1886|1887.8|1886.8|1886.3|1885.3|0
1632840300000|2021-09-28 14:45:00|1887.2|1886.2|1889|1888|1890|1889|1887.2|1886.2|0
1632840600000|2021-09-28 14:50:00|1889.2|1888.2|1888.7|1887.7|1891.3|1890.3|1887.4|1886.4|49
1632900600000|2021-09-29 07:30:00|1923.2|1922.2|1921.8|1920.8|1923.2|1922.2|1919.8|1918.8|0
1632900900000|2021-09-29 07:35:00|1922|1921|1924|1923|1924|1923|1919.8|1918.8|0
1632901200000|2021-09-29 07:40:00|1923.8|1922.8|1922.3|1921.3|1924.8|1923.8|1920.5|1919.5|0
1632901500000|2021-09-29 07:45:00|1922.4|1921.4|1924.3|1923.3|1924.5|1923.5|1921.8|1920.8|1
1632901800000|2021-09-29 07:50:00|1924|1923|1921.2|1920.2|1925.5|1924.5|1921|1920|0
1632902100000|2021-09-29 07:55:00|1921|1920|1921.8|1920.8|1922.3|1921.3|1920|1919|1
1632902400000|2021-09-29 08:00:00|1922.3|1921.3|1921.2|1920.2|1923.2|1922.2|1920.9|1919.9|0
1632902700000|2021-09-29 08:05:00|1921.3|1920.3|1919.3|1918.3|1921.8|1920.8|1918.9|1917.9|0
1632903000000|2021-09-29 08:10:00|1919.2|1918.2|1914.8|1913.8|1919.5|1918.5|1914.7|1913.7|0
1632903300000|2021-09-29 08:15:00|1914.7|1913.7|1910.3|1909.3|1915.8|1914.8|1910.3|1909.3|0
1632903600000|2021-09-29 08:20:00|1910.2|1909.2|1911.7|1910.7|1912|1911|1909.8|1908.8|1
1632903900000|2021-09-29 08:25:00|1911.9|1910.9|1908.9|1907.9|1912|1911|1908.5|1907.5|1
1632904200000|2021-09-29 08:30:00|1908.8|1907.8|1908.3|1907.3|1909.9|1908.9|1907.9|1906.9|0
1632904500000|2021-09-29 08:35:00|1908.4|1907.4|1906.8|1905.8|1908.4|1907.4|1906.4|1905.4|0
1632904800000|2021-09-29 08:40:00|1906.9|1905.9|1906.5|1905.5|1908|1907|1906.3|1905.3|0
1632905100000|2021-09-29 08:45:00|1906.8|1905.8|1908|1907|1908.4|1907.4|1906.8|1905.8|2
1632905400000|2021-09-29 08:50:00|1908.3|1907.3|1909.5|1908.5|1910.3|1909.3|1908.3|1907.3|0
1632905700000|2021-09-29 08:55:00|1909|1908|1908.8|1907.8|1909.5|1908.5|1908|1907|0
1632906000000|2021-09-29 09:00:00|1908.5|1907.5|1910.8|1909.8|1911.8|1910.8|1908|1907|0
1632906300000|2021-09-29 09:05:00|1911.3|1910.3|1909.3|1908.3|1911.8|1910.8|1908.8|1907.8|20
1632906600000|2021-09-29 09:10:00|1909.5|1908.5|1908.7|1907.7|1909.6|1908.6|1908.6|1907.6|0
1632906900000|2021-09-29 09:15:00|1908.8|1907.8|1908.2|1907.2|1910.7|1909.7|1908.1|1907.1|80
1632907200000|2021-09-29 09:20:00|1908.3|1907.3|1908.5|1907.5|1909|1908|1908.2|1907.2|4
1632907500000|2021-09-29 09:25:00|1908.8|1907.8|1910.2|1909.2|1911.6|1910.6|1908|1907|46
1632907800000|2021-09-29 09:30:00|1910.3|1909.3|1908.5|1907.5|1910.5|1909.5|1908.1|1907.1|0
1632908100000|2021-09-29 09:35:00|1908.2|1907.2|1909.1|1908.1|1909.5|1908.5|1907.5|1906.5|50
1632908400000|2021-09-29 09:40:00|1909|1908|1908|1907|1909.6|1908.6|1908|1907|0
1632908700000|2021-09-29 09:45:00|1907.8|1906.8|1908.1|1907.1|1908.6|1907.6|1907|1906|0
1632909000000|2021-09-29 09:50:00|1908.2|1907.2|1908.8|1907.8|1910.1|1909.1|1907.8|1906.8|0
1632909300000|2021-09-29 09:55:00|1908.7|1907.7|1910.1|1909.1|1910.2|1909.2|1908.6|1907.6|0
1632909600000|2021-09-29 10:00:00|1910.2|1909.2|1910.1|1909.1|1911.6|1910.6|1910.1|1909.1|0
1632909900000|2021-09-29 10:05:00|1910.2|1909.2|1911.6|1910.6|1911.8|1910.8|1910.2|1909.2|0
1632910200000|2021-09-29 10:10:00|1911.7|1910.7|1911.2|1910.2|1911.8|1910.8|1910.3|1909.3|0
1632910500000|2021-09-29 10:15:00|1911.5|1910.5|1913.1|1912.1|1913.1|1912.1|1910.8|1909.8|0
1632910800000|2021-09-29 10:20:00|1913|1912|1912.7|1911.7|1914|1913|1912.6|1911.6|0
1632911100000|2021-09-29 10:25:00|1912.6|1911.6|1913.2|1912.2|1913.8|1912.8|1912.5|1911.5|0
1632911400000|2021-09-29 10:30:00|1913.3|1912.3|1910.8|1909.8|1913.3|1912.3|1910.7|1909.7|0
1632911700000|2021-09-29 10:35:00|1911.1|1910.1|1909.7|1908.7|1911.7|1910.7|1909.7|1908.7|1
1632912000000|2021-09-29 10:40:00|1910|1909|1910.5|1909.5|1911|1910|1909.5|1908.5|0
1632912300000|2021-09-29 10:45:00|1910.7|1909.7|1913.2|1912.2|1913.2|1912.2|1910.7|1909.7|0
1632912600000|2021-09-29 10:50:00|1913|1912|1911.3|1910.3|1913|1912|1911.3|1910.3|0
1632912900000|2021-09-29 10:55:00|1911.7|1910.7|1910.5|1909.5|1912|1911|1909.7|1908.7|0
1632913200000|2021-09-29 11:00:00|1910.7|1909.7|1908.5|1907.5|1910.7|1909.7|1908.5|1907.5|0
1632913500000|2021-09-29 11:05:00|1908.7|1907.7|1908|1907|1909.5|1908.5|1907.5|1906.5|0
1632913800000|2021-09-29 11:10:00|1907.7|1906.7|1909|1908|1909|1908|1907.5|1906.5|0
1632914100000|2021-09-29 11:15:00|1909.2|1908.2|1908.7|1907.7|1910.2|1909.2|1908.7|1907.7|0
1632914400000|2021-09-29 11:20:00|1908.3|1907.3|1908.7|1907.7|1909.7|1908.7|1908.2|1907.2|0
1632914700000|2021-09-29 11:25:00|1908.5|1907.5|1909.2|1908.2|1909.5|1908.5|1908|1907|0
1632915000000|2021-09-29 11:30:00|1909.5|1908.5|1909.2|1908.2|1911|1910|1909.2|1908.2|0
1632915300000|2021-09-29 11:35:00|1909.5|1908.5|1908.2|1907.2|1910.2|1909.2|1908.2|1907.2|0
1632915600000|2021-09-29 11:40:00|1908.1|1907.1|1909.3|1908.3|1909.4|1908.4|1906.7|1905.7|1
1632915900000|2021-09-29 11:45:00|1909.2|1908.2|1909.3|1908.3|1910.3|1909.3|1909.2|1908.2|0
1632916200000|2021-09-29 11:50:00|1909.4|1908.4|1909.4|1908.4|1910.1|1909.1|1909.2|1908.2|0
1632916500000|2021-09-29 11:55:00|1909.3|1908.3|1907.2|1906.2|1909.3|1908.3|1907.1|1906.1|0
1632916800000|2021-09-29 12:00:00|1907.3|1906.3|1909.4|1908.4|1909.4|1908.4|1907.3|1906.3|0
1632917100000|2021-09-29 12:05:00|1909.3|1908.3|1909.6|1908.6|1909.9|1908.9|1909.2|1908.2|0
1632917400000|2021-09-29 12:10:00|1909.4|1908.4|1909.8|1908.8|1909.8|1908.8|1908.1|1907.1|2
1632917700000|2021-09-29 12:15:00|1909.7|1908.7|1907.8|1906.8|1909.7|1908.7|1907.6|1906.6|0
1632918000000|2021-09-29 12:20:00|1907.7|1906.7|1907.7|1906.7|1908.6|1907.6|1907.6|1906.6|0
1632918300000|2021-09-29 12:25:00|1907.6|1906.6|1907.1|1906.1|1907.7|1906.7|1906.8|1905.8|0
1632918600000|2021-09-29 12:30:00|1906.9|1905.9|1907.3|1906.3|1908.1|1907.1|1906.3|1905.3|0
1632918900000|2021-09-29 12:35:00|1907.4|1906.4|1906.1|1905.1|1907.4|1906.4|1905.6|1904.6|0
1632919200000|2021-09-29 12:40:00|1906.2|1905.2|1905.7|1904.7|1906.3|1905.3|1905.3|1904.3|0
1632919500000|2021-09-29 12:45:00|1905.6|1904.6|1905.3|1904.3|1905.8|1904.8|1904.7|1903.7|0
1632919800000|2021-09-29 12:50:00|1905.2|1904.2|1904.7|1903.7|1905.3|1904.3|1904.6|1903.6|0
1632920100000|2021-09-29 12:55:00|1904.8|1903.8|1906.1|1905.1|1906.2|1905.2|1904.7|1903.7|0
1632920400000|2021-09-29 13:00:00|1905.7|1904.7|1903.2|1902.2|1905.7|1904.7|1902.7|1901.7|0
1632920700000|2021-09-29 13:05:00|1903.1|1902.1|1901.7|1900.7|1903.1|1902.1|1901.1|1900.1|0
1632921000000|2021-09-29 13:10:00|1901.8|1900.8|1902.7|1901.7|1903.7|1902.7|1901.8|1900.8|0
1632921300000|2021-09-29 13:15:00|1902.6|1901.6|1903.4|1902.4|1903.8|1902.8|1902.3|1901.3|0
1632921600000|2021-09-29 13:20:00|1903.7|1902.7|1903.8|1902.8|1904.1|1903.1|1903.3|1902.3|0
1632921900000|2021-09-29 13:25:00|1903.7|1902.7|1901.4|1900.4|1903.7|1902.7|1901.1|1900.1|0
1632922200000|2021-09-29 13:30:00|1901.6|1900.6|1903.2|1902.2|1904.8|1903.8|1901.1|1900.1|0
1632922500000|2021-09-29 13:35:00|1903.3|1902.3|1902.3|1901.3|1904.8|1903.8|1901.6|1900.6|0
1632922800000|2021-09-29 13:40:00|1901.8|1900.8|1898.1|1897.1|1902.4|1901.4|1897.8|1896.8|0
1632923100000|2021-09-29 13:45:00|1898.2|1897.2|1900.2|1899.2|1900.8|1899.8|1897.8|1896.8|0
1632923400000|2021-09-29 13:50:00|1900.3|1899.3|1901.2|1900.2|1901.9|1900.9|1898.8|1897.8|1
1632923700000|2021-09-29 13:55:00|1901.1|1900.1|1901.2|1900.2|1904.1|1903.1|1900.3|1899.3|0
1632924000000|2021-09-29 14:00:00|1901.7|1900.7|1901.2|1900.2|1902.7|1901.7|1901.1|1900.1|0
1632924300000|2021-09-29 14:05:00|1901.1|1900.1|1897.4|1896.4|1901.2|1900.2|1897.3|1896.3|0
1632924600000|2021-09-29 14:10:00|1897.7|1896.7|1896.5|1895.5|1898.3|1897.3|1895.3|1894.3|3
1632924900000|2021-09-29 14:15:00|1896.1|1895.1|1897.3|1896.3|1897.7|1896.7|1896|1895|0
1632925200000|2021-09-29 14:20:00|1897.7|1896.7|1899|1898|1900|1899|1897.3|1896.3|2
1632925500000|2021-09-29 14:25:00|1898.8|1897.8|1897|1896|1899.7|1898.7|1897|1896|0
1632925800000|2021-09-29 14:30:00|1897.1|1896.1|1898.3|1897.3|1899|1898|1897|1896|0
1632926100000|2021-09-29 14:35:00|1898.2|1897.2|1899.1|1898.1|1899.8|1898.8|1898.1|1897.1|1
1632926400000|2021-09-29 14:40:00|1899.3|1898.3|1896.8|1895.8|1899.3|1898.3|1896.6|1895.6|0
1632926700000|2021-09-29 14:45:00|1896.7|1895.7|1897.6|1896.6|1897.6|1896.6|1896.1|1895.1|0
1632927000000|2021-09-29 14:50:00|1897.8|1896.8|1896.1|1895.1|1899.3|1898.3|1896|1895|6
1632985800000|2021-09-30 07:10:00|1911.2|1910.2|1908.8|1907.8|1911.6|1910.6|1907.2|1906.2|0
1632986100000|2021-09-30 07:15:00|1909.2|1908.2|1918.1|1917.1|1918.3|1917.3|1909.2|1908.2|0
1632986400000|2021-09-30 07:20:00|1917.8|1916.8|1915.1|1914.1|1917.8|1916.8|1914.3|1913.3|0
1632986700000|2021-09-30 07:25:00|1914.6|1913.6|1916.3|1915.3|1916.8|1915.8|1913.1|1912.1|0
1632987000000|2021-09-30 07:30:00|1916.1|1915.1|1921.8|1920.8|1922|1921|1915.3|1914.3|3
1632987300000|2021-09-30 07:35:00|1921.6|1920.6|1923.5|1922.5|1924.5|1923.5|1921.6|1920.6|6
1632987600000|2021-09-30 07:40:00|1923|1922|1925|1924|1926.7|1925.7|1923|1922|7
1632987900000|2021-09-30 07:45:00|1925.2|1924.2|1921.2|1920.2|1926|1925|1921.2|1920.2|0
1632988200000|2021-09-30 07:50:00|1921.3|1920.3|1918.2|1917.2|1921.7|1920.7|1918.2|1917.2|0
1632988500000|2021-09-30 07:55:00|1918|1917|1916.2|1915.2|1918.9|1917.9|1915.9|1914.9|0
1632988800000|2021-09-30 08:00:00|1916|1915|1919.5|1918.5|1919.5|1918.5|1916|1915|0
1632989100000|2021-09-30 08:05:00|1919|1918|1917.4|1916.4|1919.2|1918.2|1917.3|1916.3|0
1632989400000|2021-09-30 08:10:00|1917.5|1916.5|1913|1912|1918.3|1917.3|1912.8|1911.8|0
1632989700000|2021-09-30 08:15:00|1912.9|1911.9|1910.2|1909.2|1912.9|1911.9|1909.4|1908.4|0
1632990000000|2021-09-30 08:20:00|1910|1909|1910.5|1909.5|1911.5|1910.5|1910|1909|0
1632990300000|2021-09-30 08:25:00|1910.7|1909.7|1908.5|1907.5|1911.5|1910.5|1908.3|1907.3|0
1632990600000|2021-09-30 08:30:00|1908.4|1907.4|1906.9|1905.9|1909.2|1908.2|1906.3|1905.3|0
1632990900000|2021-09-30 08:35:00|1907|1906|1905.3|1904.3|1907.9|1906.9|1904.7|1903.7|0
1632991200000|2021-09-30 08:40:00|1904.9|1903.9|1904.7|1903.7|1906.4|1905.4|1904.5|1903.5|0
1632991500000|2021-09-30 08:45:00|1904.8|1903.8|1904.9|1903.9|1906|1905|1904.5|1903.5|0
1632991800000|2021-09-30 08:50:00|1905.4|1904.4|1907.9|1906.9|1907.9|1906.9|1904.2|1903.2|1
1632992100000|2021-09-30 08:55:00|1908|1907|1907|1906|1909.3|1908.3|1906.3|1905.3|2
1632992400000|2021-09-30 09:00:00|1907.2|1906.2|1907.2|1906.2|1909.4|1908.4|1907|1906|0
1632992700000|2021-09-30 09:05:00|1907|1906|1905.7|1904.7|1907|1906|1904.8|1903.8|0
1632993000000|2021-09-30 09:10:00|1905.5|1904.5|1903.4|1902.4|1905.5|1904.5|1903|1902|6
1632993300000|2021-09-30 09:15:00|1903.3|1902.3|1897.4|1896.4|1903.4|1902.4|1897.4|1896.4|0
1632993600000|2021-09-30 09:20:00|1897.3|1896.3|1896.3|1895.3|1898.4|1897.4|1895.9|1894.9|0
1632993900000|2021-09-30 09:25:00|1895.9|1894.9|1896.2|1895.2|1896.7|1895.7|1894.2|1893.2|1
1632994200000|2021-09-30 09:30:00|1896.3|1895.3|1897.4|1896.4|1897.4|1896.4|1894.7|1893.7|1
1632994500000|2021-09-30 09:35:00|1897.3|1896.3|1897.9|1896.9|1898.2|1897.2|1896.2|1895.2|0
1632994800000|2021-09-30 09:40:00|1897.5|1896.5|1899.5|1898.5|1899.5|1898.5|1896.7|1895.7|1
1632995100000|2021-09-30 09:45:00|1899.2|1898.2|1901.2|1900.2|1901.3|1900.3|1897.4|1896.4|1
1632995400000|2021-09-30 09:50:00|1901|1900|1898.8|1897.8|1901|1900|1898.8|1897.8|0
1632995700000|2021-09-30 09:55:00|1898.3|1897.3|1899.2|1898.2|1899.2|1898.2|1897.5|1896.5|1
1632996000000|2021-09-30 10:00:00|1898.8|1897.8|1901.2|1900.2|1901.3|1900.3|1897.8|1896.8|1
1632996300000|2021-09-30 10:05:00|1901|1900|1899.8|1898.8|1901|1900|1899.8|1898.8|0
1632996600000|2021-09-30 10:10:00|1899.4|1898.4|1897.7|1896.7|1901.2|1900.2|1896.5|1895.5|4
1632996900000|2021-09-30 10:15:00|1897.5|1896.5|1898|1897|1898|1897|1896.7|1895.7|0
1632997200000|2021-09-30 10:20:00|1897.7|1896.7|1897.4|1896.4|1899.9|1898.9|1896.9|1895.9|1
1632997500000|2021-09-30 10:25:00|1897.5|1896.5|1894.3|1893.3|1897.5|1896.5|1893.9|1892.9|0
1632997800000|2021-09-30 10:30:00|1895.9|1894.9|1894.3|1893.3|1895.9|1894.9|1893.9|1892.9|1
1632998100000|2021-09-30 10:35:00|1894.7|1893.7|1897.7|1896.7|1898|1897|1894.2|1893.2|6
1632998400000|2021-09-30 10:40:00|1897.5|1896.5|1898.7|1897.7|1900.2|1899.2|1897.2|1896.2|1
1632998700000|2021-09-30 10:45:00|1898.4|1897.4|1897.4|1896.4|1898.4|1897.4|1897.4|1896.4|0
1632999000000|2021-09-30 10:50:00|1897.3|1896.3|1896|1895|1898.2|1897.2|1896|1895|2
1632999300000|2021-09-30 10:55:00|1895.9|1894.9|1895.2|1894.2|1896.4|1895.4|1894.7|1893.7|1
1632999600000|2021-09-30 11:00:00|1895.3|1894.3|1894.3|1893.3|1895.5|1894.5|1894.3|1893.3|0
1632999900000|2021-09-30 11:05:00|1893.4|1892.4|1894.9|1893.9|1894.9|1893.9|1892.9|1891.9|2
1633000200000|2021-09-30 11:10:00|1895.2|1894.2|1895.9|1894.9|1896|1895|1894.4|1893.4|0
1633000500000|2021-09-30 11:15:00|1895.8|1894.8|1896.4|1895.4|1896.4|1895.4|1893.5|1892.5|1
1633000800000|2021-09-30 11:20:00|1896.3|1895.3|1894.7|1893.7|1896.7|1895.7|1893.2|1892.2|1
1633001100000|2021-09-30 11:25:00|1894.4|1893.4|1892.3|1891.3|1894.4|1893.4|1892.3|1891.3|0
1633001400000|2021-09-30 11:30:00|1892.2|1891.2|1891.5|1890.5|1893.2|1892.2|1891.5|1890.5|1
1633001700000|2021-09-30 11:35:00|1891.4|1890.4|1891.5|1890.5|1892.4|1891.4|1890.8|1889.8|1
1633002000000|2021-09-30 11:40:00|1891.2|1890.2|1890.8|1889.8|1891.3|1890.3|1889.9|1888.9|1
1633002300000|2021-09-30 11:45:00|1891.3|1890.3|1890.8|1889.8|1892|1891|1890.3|1889.3|0
1633002600000|2021-09-30 11:50:00|1890.7|1889.7|1892.2|1891.2|1893.3|1892.3|1890.7|1889.7|1
1633002900000|2021-09-30 11:55:00|1892.3|1891.3|1893|1892|1893|1892|1891.5|1890.5|1
1633003200000|2021-09-30 12:00:00|1892.8|1891.8|1893.8|1892.8|1894.3|1893.3|1892.8|1891.8|0
1633003500000|2021-09-30 12:05:00|1894|1893|1890.5|1889.5|1894.3|1893.3|1890.3|1889.3|0
1633003800000|2021-09-30 12:10:00|1890.8|1889.8|1890.3|1889.3|1891.3|1890.3|1890|1889|0
1633004100000|2021-09-30 12:15:00|1890.5|1889.5|1892|1891|1892.3|1891.3|1890.3|1889.3|0
1633004400000|2021-09-30 12:20:00|1892.3|1891.3|1893.3|1892.3|1894.8|1893.8|1892.3|1891.3|0
1633004700000|2021-09-30 12:25:00|1893|1892|1890.8|1889.8|1893|1892|1890.8|1889.8|0
1633005000000|2021-09-30 12:30:00|1891|1890|1892.5|1891.5|1893|1892|1890.5|1889.5|0
1633005300000|2021-09-30 12:35:00|1892.3|1891.3|1892|1891|1893.8|1892.8|1891.4|1890.4|0
1633005600000|2021-09-30 12:40:00|1891.8|1890.8|1892.5|1891.5|1893.8|1892.8|1891.8|1890.8|0
1633005900000|2021-09-30 12:45:00|1892.3|1891.3|1893.3|1892.3|1894.3|1893.3|1892.3|1891.3|0
1633006200000|2021-09-30 12:50:00|1892.9|1891.9|1892.3|1891.3|1893.5|1892.5|1892.2|1891.2|0
1633006500000|2021-09-30 12:55:00|1892.2|1891.2|1891|1890|1892.3|1891.3|1890.8|1889.8|0
1633006800000|2021-09-30 13:00:00|1890.8|1889.8|1887.8|1886.8|1891|1890|1887.8|1886.8|0
1633007100000|2021-09-30 13:05:00|1888|1887|1885.8|1884.8|1888|1887|1885.8|1884.8|0
1633007400000|2021-09-30 13:10:00|1886|1885|1886.9|1885.9|1887.9|1886.9|1885.8|1884.8|1
1633007700000|2021-09-30 13:15:00|1886.8|1885.8|1885.8|1884.8|1886.8|1885.8|1884.7|1883.7|0
1633008000000|2021-09-30 13:20:00|1885.5|1884.5|1885|1884|1885.5|1884.5|1884.5|1883.5|0
1633008300000|2021-09-30 13:25:00|1884.8|1883.8|1884|1883|1885.3|1884.3|1883.3|1882.3|0
1633008600000|2021-09-30 13:30:00|1884.3|1883.3|1883|1882|1888.5|1887.5|1883|1882|0
1633008900000|2021-09-30 13:35:00|1883.3|1882.3|1880.3|1879.3|1884.8|1883.8|1879.8|1878.8|0
1633009200000|2021-09-30 13:40:00|1880.2|1879.2|1882.2|1881.2|1882.2|1881.2|1877|1876|15
1633009500000|2021-09-30 13:45:00|1882|1881|1886.4|1885.4|1888|1887|1881|1880|0
1633009800000|2021-09-30 13:50:00|1886.7|1885.7|1887.3|1886.3|1889.5|1888.5|1886.7|1885.7|0
1633010100000|2021-09-30 13:55:00|1887.2|1886.2|1887.8|1886.8|1888.5|1887.5|1885.5|1884.5|0
1633010400000|2021-09-30 14:00:00|1887.9|1886.9|1884|1883|1887.9|1886.9|1884|1883|0
1633010700000|2021-09-30 14:05:00|1884.2|1883.2|1882|1881|1884.9|1883.9|1881.7|1880.7|1
1633011000000|2021-09-30 14:10:00|1881.7|1880.7|1879.2|1878.2|1881.7|1880.7|1879.2|1878.2|0
1633011300000|2021-09-30 14:15:00|1879.4|1878.4|1883.7|1882.7|1884|1883|1879.4|1878.4|0
1633011600000|2021-09-30 14:20:00|1883.9|1882.9|1882.9|1881.9|1884.7|1883.7|1881.7|1880.7|13
1633011900000|2021-09-30 14:25:00|1883.7|1882.7|1886.6|1885.6|1887.4|1886.4|1883.1|1882.1|9
1633012200000|2021-09-30 14:30:00|1886.5|1885.5|1886.7|1885.7|1888.4|1887.4|1885.5|1884.5|0
1633012500000|2021-09-30 14:35:00|1886.5|1885.5|1887.6|1886.6|1887.9|1886.9|1885.7|1884.7|0
1633012800000|2021-09-30 14:40:00|1887.5|1886.5|1886.4|1885.4|1887.5|1886.5|1885.1|1884.1|0
1633013100000|2021-09-30 14:45:00|1886.1|1885.1|1883|1882|1886.4|1885.4|1883|1882|1
1633013400000|2021-09-30 14:50:00|1883.2|1882.2|1883.6|1882.6|1883.9|1882.9|1882.7|1881.7|3
1633071900000|2021-10-01 07:05:00|1857.2|1856.2|1855.9|1854.9|1861.1|1860.1|1855.5|1854.5|0
1633072200000|2021-10-01 07:10:00|1855.7|1854.7|1857.7|1856.7|1858|1857|1852.2|1851.2|1
1633072500000|2021-10-01 07:15:00|1858|1857|1862.5|1861.5|1862.5|1861.5|1856|1855|0
1633072800000|2021-10-01 07:20:00|1862.7|1861.7|1867.4|1866.4|1868.2|1867.2|1862.5|1861.5|15
1633073100000|2021-10-01 07:25:00|1867.5|1866.5|1871.5|1870.5|1872.2|1871.2|1867|1866|1
1633073400000|2021-10-01 07:30:00|1871.9|1870.9|1876|1875|1876|1875|1871.5|1870.5|0
1633073700000|2021-10-01 07:35:00|1876.2|1875.2|1878.2|1877.2|1879.2|1878.2|1876|1875|15
1633074000000|2021-10-01 07:40:00|1878.5|1877.5|1876.9|1875.9|1881|1880|1876.7|1875.7|2
1633074300000|2021-10-01 07:45:00|1877|1876|1878.1|1877.1|1878.4|1877.4|1874.9|1873.9|0
1633074600000|2021-10-01 07:50:00|1878.2|1877.2|1876.4|1875.4|1879.7|1878.7|1876.4|1875.4|0
1633074900000|2021-10-01 07:55:00|1876.5|1875.5|1877.2|1876.2|1877.6|1876.6|1875.9|1874.9|0
1633075200000|2021-10-01 08:00:00|1877.4|1876.4|1875.1|1874.1|1877.4|1876.4|1874.5|1873.5|0
1633075500000|2021-10-01 08:05:00|1875.2|1874.2|1872.2|1871.2|1875.5|1874.5|1871.4|1870.4|0
1633075800000|2021-10-01 08:10:00|1872.4|1871.4|1869.5|1868.5|1873.5|1872.5|1869.2|1868.2|0
1633076100000|2021-10-01 08:15:00|1869.4|1868.4|1870.6|1869.6|1870.6|1869.6|1867.6|1866.6|0
1633076400000|2021-10-01 08:20:00|1870.7|1869.7|1871.5|1870.5|1871.5|1870.5|1869.1|1868.1|0
1633076700000|2021-10-01 08:25:00|1871.6|1870.6|1869.9|1868.9|1871.9|1870.9|1869.9|1868.9|0
1633077000000|2021-10-01 08:30:00|1870|1869|1870|1869|1872.5|1871.5|1867.9|1866.9|1
1633077300000|2021-10-01 08:35:00|1869.7|1868.7|1865.7|1864.7|1870.7|1869.7|1865.7|1864.7|0
1633077600000|2021-10-01 08:40:00|1865.5|1864.5|1866.7|1865.7|1867.2|1866.2|1865|1864|0
1633077900000|2021-10-01 08:45:00|1867|1866|1863|1862|1867.5|1866.5|1862.7|1861.7|0
1633078200000|2021-10-01 08:50:00|1863.2|1862.2|1859.2|1858.2|1863.2|1862.2|1858.7|1857.7|0
1633078500000|2021-10-01 08:55:00|1859|1858|1861.5|1860.5|1861.5|1860.5|1858.2|1857.2|0
1633078800000|2021-10-01 09:00:00|1861.2|1860.2|1864.5|1863.5|1864.5|1863.5|1861.2|1860.2|0
1633079100000|2021-10-01 09:05:00|1864.7|1863.7|1864.2|1863.2|1866|1865|1864.2|1863.2|0
1633079400000|2021-10-01 09:10:00|1864.5|1863.5|1866.5|1865.5|1866.7|1865.7|1864.5|1863.5|0
1633079700000|2021-10-01 09:15:00|1866.7|1865.7|1866.5|1865.5|1867.5|1866.5|1865.7|1864.7|1
1633080000000|2021-10-01 09:20:00|1866.2|1865.2|1865|1864|1866.5|1865.5|1864.5|1863.5|0
1633080300000|2021-10-01 09:25:00|1864.7|1863.7|1867.7|1866.7|1867.7|1866.7|1863.7|1862.7|0
1633080600000|2021-10-01 09:30:00|1867.5|1866.5|1867.5|1866.5|1868.7|1867.7|1866.7|1865.7|0
1633080900000|2021-10-01 09:35:00|1867.7|1866.7|1871|1870|1871.2|1870.2|1867.7|1866.7|0
1633081200000|2021-10-01 09:40:00|1871.2|1870.2|1870|1869|1871.2|1870.2|1869.7|1868.7|0
1633081500000|2021-10-01 09:45:00|1869.7|1868.7|1869.1|1868.1|1870|1869|1867.6|1866.6|0
1633081800000|2021-10-01 09:50:00|1868.9|1867.9|1869.4|1868.4|1869.6|1868.6|1867.9|1866.9|0
1633082100000|2021-10-01 09:55:00|1869.6|1868.6|1871.9|1870.9|1872.1|1871.1|1869.4|1868.4|0
1633082400000|2021-10-01 10:00:00|1872.1|1871.1|1870.6|1869.6|1872.9|1871.9|1870.4|1869.4|0
1633082700000|2021-10-01 10:05:00|1870.4|1869.4|1869.6|1868.6|1870.6|1869.6|1868.4|1867.4|0
1633083000000|2021-10-01 10:10:00|1868.9|1867.9|1870.9|1869.9|1870.9|1869.9|1867.6|1866.6|0
1633083300000|2021-10-01 10:15:00|1871.1|1870.1|1870.6|1869.6|1871.4|1870.4|1870.1|1869.1|0
1633083600000|2021-10-01 10:20:00|1870.4|1869.4|1870.6|1869.6|1871.1|1870.1|1869.6|1868.6|0
1633083900000|2021-10-01 10:25:00|1870.4|1869.4|1871.1|1870.1|1871.1|1870.1|1869.6|1868.6|0
1633084200000|2021-10-01 10:30:00|1870.6|1869.6|1870.9|1869.9|1872.6|1871.6|1869.9|1868.9|1
1633084500000|2021-10-01 10:35:00|1870.6|1869.6|1869.4|1868.4|1871.1|1870.1|1869.4|1868.4|0
1633084800000|2021-10-01 10:40:00|1869.6|1868.6|1868.9|1867.9|1869.6|1868.6|1867.9|1866.9|0
1633085100000|2021-10-01 10:45:00|1868.6|1867.6|1867.6|1866.6|1869.1|1868.1|1867.1|1866.1|0
1633085400000|2021-10-01 10:50:00|1867.4|1866.4|1866.9|1865.9|1868.1|1867.1|1866.9|1865.9|0
1633085700000|2021-10-01 10:55:00|1867.1|1866.1|1868.6|1867.6|1868.9|1867.9|1867.1|1866.1|0
1633086000000|2021-10-01 11:00:00|1868.9|1867.9|1870.6|1869.6|1870.6|1869.6|1868.4|1867.4|0
1633086300000|2021-10-01 11:05:00|1870.4|1869.4|1870.4|1869.4|1870.6|1869.6|1869.6|1868.6|0
1633086600000|2021-10-01 11:10:00|1870.1|1869.1|1870.1|1869.1|1870.4|1869.4|1869.4|1868.4|0
1633086900000|2021-10-01 11:15:00|1869.9|1868.9|1871.1|1870.1|1871.4|1870.4|1869.9|1868.9|0
1633087200000|2021-10-01 11:20:00|1871.4|1870.4|1871.6|1870.6|1872.1|1871.1|1870.9|1869.9|0
1633087500000|2021-10-01 11:25:00|1871.9|1870.9|1873.9|1872.9|1874|1873|1871.9|1870.9|0
1633087800000|2021-10-01 11:30:00|1874|1873|1873.6|1872.6|1874.2|1873.2|1873.4|1872.4|0
1633088100000|2021-10-01 11:35:00|1873.7|1872.7|1872.9|1871.9|1874.2|1873.2|1872.9|1871.9|0
1633088400000|2021-10-01 11:40:00|1872.6|1871.6|1873.4|1872.4|1874.1|1873.1|1872.6|1871.6|0
1633088700000|2021-10-01 11:45:00|1873.6|1872.6|1872.9|1871.9|1874.4|1873.4|1872.9|1871.9|0
1633089000000|2021-10-01 11:50:00|1873.4|1872.4|1870.6|1869.6|1873.4|1872.4|1870.6|1869.6|0
1633089300000|2021-10-01 11:55:00|1870.4|1869.4|1870.6|1869.6|1871.1|1870.1|1869.9|1868.9|0
1633089600000|2021-10-01 12:00:00|1870.9|1869.9|1870.6|1869.6|1871.4|1870.4|1870.4|1869.4|0
1633089900000|2021-10-01 12:05:00|1870.4|1869.4|1871.1|1870.1|1871.4|1870.4|1870.4|1869.4|0
1633090200000|2021-10-01 12:10:00|1871.4|1870.4|1871.9|1870.9|1871.9|1870.9|1870.9|1869.9|0
1633090500000|2021-10-01 12:15:00|1872.1|1871.1|1874|1873|1874.4|1873.4|1872.1|1871.1|0
1633090800000|2021-10-01 12:20:00|1873.9|1872.9|1872.6|1871.6|1874|1873|1872.6|1871.6|0
1633091100000|2021-10-01 12:25:00|1872.9|1871.9|1873.9|1872.9|1873.9|1872.9|1872.4|1871.4|0
1633091400000|2021-10-01 12:30:00|1873.8|1872.8|1871.1|1870.1|1874.1|1873.1|1871.1|1870.1|0
1633091700000|2021-10-01 12:35:00|1871.4|1870.4|1866.1|1865.1|1871.4|1870.4|1865.9|1864.9|1
1633092000000|2021-10-01 12:40:00|1865.9|1864.9|1868.3|1867.3|1870.9|1869.9|1865.9|1864.9|4
1633092300000|2021-10-01 12:45:00|1868|1867|1866.3|1865.3|1869.4|1868.4|1866.3|1865.3|0
1633092600000|2021-10-01 12:50:00|1866.1|1865.1|1869.1|1868.1|1869.8|1868.8|1866.1|1865.1|0
1633092900000|2021-10-01 12:55:00|1869|1868|1868.5|1867.5|1870.1|1869.1|1867|1866|15
1633093200000|2021-10-01 13:00:00|1868.8|1867.8|1870.6|1869.6|1870.9|1869.9|1868.8|1867.8|0
1633093500000|2021-10-01 13:05:00|1870.9|1869.9|1870.9|1869.9|1872.1|1871.1|1870.6|1869.6|0
1633093800000|2021-10-01 13:10:00|1871.1|1870.1|1869.6|1868.6|1871.4|1870.4|1869.4|1868.4|0
1633094100000|2021-10-01 13:15:00|1869.9|1868.9|1869.6|1868.6|1869.9|1868.9|1869.1|1868.1|0
1633094400000|2021-10-01 13:20:00|1869.4|1868.4|1868.4|1867.4|1869.6|1868.6|1868.1|1867.1|0
1633094700000|2021-10-01 13:25:00|1868.1|1867.1|1869.9|1868.9|1870.1|1869.1|1868.1|1867.1|0
1633095000000|2021-10-01 13:30:00|1870.1|1869.1|1864.6|1863.6|1870.1|1869.1|1864.4|1863.4|0
1633095300000|2021-10-01 13:35:00|1864.9|1863.9|1862.9|1861.9|1866.9|1865.9|1862.9|1861.9|0
1633095600000|2021-10-01 13:40:00|1863.1|1862.1|1859.4|1858.4|1863.9|1862.9|1859.4|1858.4|0
1633095900000|2021-10-01 13:45:00|1859.1|1858.1|1864.4|1863.4|1864.6|1863.6|1859.1|1858.1|0
1633096200000|2021-10-01 13:50:00|1864.1|1863.1|1859.9|1858.9|1864.4|1863.4|1859.4|1858.4|0
1633096500000|2021-10-01 13:55:00|1860.1|1859.1|1861.6|1860.6|1862.1|1861.1|1858.4|1857.4|0
1633096800000|2021-10-01 14:00:00|1862.1|1861.1|1860.9|1859.9|1863.4|1862.4|1860.6|1859.6|0
1633097100000|2021-10-01 14:05:00|1860.6|1859.6|1861.4|1860.4|1862.4|1861.4|1858.6|1857.6|0
1633097400000|2021-10-01 14:10:00|1861.1|1860.1|1864.4|1863.4|1865.9|1864.9|1860.1|1859.1|0
1633097700000|2021-10-01 14:15:00|1864.7|1863.7|1863.3|1862.3|1867.3|1866.3|1862.5|1861.5|0
1633098000000|2021-10-01 14:20:00|1863|1862|1862|1861|1863.3|1862.3|1861.8|1860.8|0
1633098300000|2021-10-01 14:25:00|1861.8|1860.8|1861.8|1860.8|1863.5|1862.5|1861|1860|0
1633098600000|2021-10-01 14:30:00|1861.5|1860.5|1858.8|1857.8|1861.5|1860.5|1858.3|1857.3|0
1633098900000|2021-10-01 14:35:00|1859|1858|1859.3|1858.3|1859.5|1858.5|1857.3|1856.3|0
1633099200000|2021-10-01 14:40:00|1859.5|1858.5|1862|1861|1862.5|1861.5|1858.8|1857.8|0
1633099500000|2021-10-01 14:45:00|1862.3|1861.3|1861.7|1860.7|1862.3|1861.3|1858.5|1857.5|20
1633099800000|2021-10-01 14:50:00|1861.4|1860.4|1858.7|1857.7|1861.7|1860.7|1858.5|1857.5|6
1633330800000|2021-10-04 07:00:00|1850.9|1849.9|1852.3|1851.3|1853.4|1852.4|1850.5|1849.5|4
1633331100000|2021-10-04 07:05:00|1852.4|1851.4|1862.5|1861.5|1863|1862|1852.4|1851.4|0
1633331400000|2021-10-04 07:10:00|1862.8|1861.8|1864.5|1863.5|1865.3|1864.3|1861.3|1860.3|0
1633331700000|2021-10-04 07:15:00|1864.8|1863.8|1860.8|1859.8|1866|1865|1860.8|1859.8|0
1633332000000|2021-10-04 07:20:00|1861|1860|1856|1855|1862|1861|1855.5|1854.5|0
1633332300000|2021-10-04 07:25:00|1855.8|1854.8|1852.5|1851.5|1855.8|1854.8|1852.5|1851.5|0
1633332600000|2021-10-04 07:30:00|1852|1851|1851|1850|1852.5|1851.5|1849.8|1848.8|0
1633332900000|2021-10-04 07:35:00|1850.5|1849.5|1850.5|1849.5|1852.5|1851.5|1849.7|1848.7|2
1633333200000|2021-10-04 07:40:00|1850.3|1849.3|1850.3|1849.3|1851|1850|1848.8|1847.8|0
1633333500000|2021-10-04 07:45:00|1850.5|1849.5|1848.8|1847.8|1850.5|1849.5|1845.9|1844.9|4
1633333800000|2021-10-04 07:50:00|1848.5|1847.5|1849.7|1848.7|1850|1849|1847.8|1846.8|0
1633334100000|2021-10-04 07:55:00|1849.8|1848.8|1849.8|1848.8|1849.8|1848.8|1847.5|1846.5|0
1633334400000|2021-10-04 08:00:00|1850|1849|1852.8|1851.8|1853|1852|1849.3|1848.3|0
1633334700000|2021-10-04 08:05:00|1852.3|1851.3|1851.2|1850.2|1852.8|1851.8|1850.4|1849.4|0
1633335000000|2021-10-04 08:10:00|1851.3|1850.3|1847.8|1846.8|1851.5|1850.5|1847.8|1846.8|0
1633335300000|2021-10-04 08:15:00|1847.5|1846.5|1844|1843|1847.7|1846.7|1844|1843|0
1633335600000|2021-10-04 08:20:00|1843.7|1842.7|1839.8|1838.8|1844.5|1843.5|1839.8|1838.8|0
1633335900000|2021-10-04 08:25:00|1839.7|1838.7|1839.3|1838.3|1841.1|1840.1|1839.2|1838.2|16
1633336200000|2021-10-04 08:30:00|1839.1|1838.1|1837.7|1836.7|1840.2|1839.2|1837.2|1836.2|0
1633336500000|2021-10-04 08:35:00|1838|1837|1836.2|1835.2|1840|1839|1836.2|1835.2|0
1633336800000|2021-10-04 08:40:00|1836|1835|1838.7|1837.7|1839|1838|1835.5|1834.5|0
1633337100000|2021-10-04 08:45:00|1838.5|1837.5|1839.2|1838.2|1840|1839|1837.7|1836.7|0
1633337400000|2021-10-04 08:50:00|1839.5|1838.5|1841.7|1840.7|1842.2|1841.2|1839.2|1838.2|0
1633337700000|2021-10-04 08:55:00|1841.5|1840.5|1844|1843|1844|1843|1840.2|1839.2|0
1633338000000|2021-10-04 09:00:00|1844.2|1843.2|1846.7|1845.7|1848.5|1847.5|1843.7|1842.7|0
1633338300000|2021-10-04 09:05:00|1847|1846|1849.2|1848.2|1849.5|1848.5|1845.7|1844.7|7
1633338600000|2021-10-04 09:10:00|1849.5|1848.5|1850.2|1849.2|1852.5|1851.5|1849.5|1848.5|3
1633338900000|2021-10-04 09:15:00|1849.7|1848.7|1849|1848|1849.7|1848.7|1848.2|1847.2|0
1633339200000|2021-10-04 09:20:00|1849.2|1848.2|1848.5|1847.5|1849.5|1848.5|1847.5|1846.5|0
1633339500000|2021-10-04 09:25:00|1848.2|1847.2|1846.7|1845.7|1849.2|1848.2|1846.5|1845.5|0
1633339800000|2021-10-04 09:30:00|1847|1846|1849|1848|1849|1848|1847|1846|0
1633340100000|2021-10-04 09:35:00|1848.7|1847.7|1849.7|1848.7|1850.2|1849.2|1848.2|1847.2|0
1633340400000|2021-10-04 09:40:00|1849.5|1848.5|1850.5|1849.5|1852|1851|1849.5|1848.5|0
1633340700000|2021-10-04 09:45:00|1850.2|1849.2|1851|1850|1851.6|1850.6|1848.5|1847.5|2
1633341000000|2021-10-04 09:50:00|1850.7|1849.7|1849.2|1848.2|1851.2|1850.2|1849|1848|0
1633341300000|2021-10-04 09:55:00|1849.5|1848.5|1849.7|1848.7|1850|1849|1848.2|1847.2|0
1633341600000|2021-10-04 10:00:00|1850|1849|1849.5|1848.5|1850.7|1849.7|1849.5|1848.5|0
1633341900000|2021-10-04 10:05:00|1849.2|1848.2|1849.2|1848.2|1849.2|1848.2|1848|1847|0
1633342200000|2021-10-04 10:10:00|1849.5|1848.5|1849|1848|1850.2|1849.2|1849|1848|0
1633342500000|2021-10-04 10:15:00|1848.7|1847.7|1847|1846|1848.7|1847.7|1847|1846|0
1633342800000|2021-10-04 10:20:00|1846.7|1845.7|1846|1845|1846.7|1845.7|1845.5|1844.5|0
1633343100000|2021-10-04 10:25:00|1845.7|1844.7|1847.2|1846.2|1847.7|1846.7|1845.7|1844.7|0
1633343400000|2021-10-04 10:30:00|1847|1846|1845.7|1844.7|1847|1846|1845.2|1844.2|0
1633343700000|2021-10-04 10:35:00|1845.5|1844.5|1845|1844|1846.5|1845.5|1844.7|1843.7|0
1633344000000|2021-10-04 10:40:00|1844.7|1843.7|1843.5|1842.5|1844.7|1843.7|1842.7|1841.7|0
1633344300000|2021-10-04 10:45:00|1843.7|1842.7|1846.2|1845.2|1846.5|1845.5|1843.5|1842.5|0
1633344600000|2021-10-04 10:50:00|1846.5|1845.5|1847.5|1846.5|1847.7|1846.7|1845.7|1844.7|0
1633344900000|2021-10-04 10:55:00|1847.2|1846.2|1845.5|1844.5|1847.7|1846.7|1845.5|1844.5|0
1633345200000|2021-10-04 11:00:00|1845.2|1844.2|1842.7|1841.7|1845.5|1844.5|1842.7|1841.7|0
1633345500000|2021-10-04 11:05:00|1843|1842|1843.5|1842.5|1844.2|1843.2|1841.8|1840.8|3
1633345800000|2021-10-04 11:10:00|1843.2|1842.2|1841.5|1840.5|1843.5|1842.5|1841.5|1840.5|0
1633346100000|2021-10-04 11:15:00|1841.2|1840.2|1841.2|1840.2|1842.5|1841.5|1841|1840|0
1633346400000|2021-10-04 11:20:00|1841.5|1840.5|1841.7|1840.7|1842.2|1841.2|1841.1|1840.1|0
1633346700000|2021-10-04 11:25:00|1841.8|1840.8|1842.2|1841.2|1842.7|1841.7|1841.8|1840.8|0
1633347000000|2021-10-04 11:30:00|1842|1841|1839.2|1838.2|1842|1841|1839.2|1838.2|0
1633347300000|2021-10-04 11:35:00|1838.5|1837.5|1838.5|1837.5|1839.7|1838.7|1837.7|1836.7|1
1633347600000|2021-10-04 11:40:00|1838.7|1837.7|1837|1836|1839.2|1838.2|1836.7|1835.7|0
1633347900000|2021-10-04 11:45:00|1836.7|1835.7|1837|1836|1838.2|1837.2|1836.2|1835.2|0
1633348200000|2021-10-04 11:50:00|1836.7|1835.7|1838.2|1837.2|1839.2|1838.2|1836.7|1835.7|0
1633348500000|2021-10-04 11:55:00|1838.5|1837.5|1839.7|1838.7|1840.5|1839.5|1838.1|1837.1|0
1633348800000|2021-10-04 12:00:00|1840|1839|1837|1836|1840|1839|1836.5|1835.5|1
1633349100000|2021-10-04 12:05:00|1837.2|1836.2|1837|1836|1838.5|1837.5|1837|1836|0
1633349400000|2021-10-04 12:10:00|1836.7|1835.7|1838.7|1837.7|1839.2|1838.2|1836.7|1835.7|0
1633349700000|2021-10-04 12:15:00|1839|1838|1842|1841|1842|1841|1839|1838|0
1633350000000|2021-10-04 12:20:00|1841.7|1840.7|1841.5|1840.5|1841.7|1840.7|1840|1839|0
1633350300000|2021-10-04 12:25:00|1841|1840|1841.2|1840.2|1841.5|1840.5|1839.2|1838.2|0
1633350600000|2021-10-04 12:30:00|1841.5|1840.5|1841.1|1840.1|1842.2|1841.2|1840.5|1839.5|0
1633350900000|2021-10-04 12:35:00|1841|1840|1841.7|1840.7|1842|1841|1840.7|1839.7|0
1633351200000|2021-10-04 12:40:00|1842|1841|1840.7|1839.7|1842|1841|1840.5|1839.5|0
1633351500000|2021-10-04 12:45:00|1841|1840|1841.1|1840.1|1841.7|1840.7|1839.6|1838.6|0
1633351800000|2021-10-04 12:50:00|1841|1840|1841.5|1840.5|1842.5|1841.5|1840.5|1839.5|0
1633352100000|2021-10-04 12:55:00|1841.7|1840.7|1841.5|1840.5|1841.7|1840.7|1840.5|1839.5|0
1633352400000|2021-10-04 13:00:00|1841.7|1840.7|1842.5|1841.5|1843.2|1842.2|1841.5|1840.5|0
1633352700000|2021-10-04 13:05:00|1842.2|1841.2|1842.5|1841.5|1844|1843|1841|1840|0
1633353000000|2021-10-04 13:10:00|1842.2|1841.2|1842.5|1841.5|1842.7|1841.7|1841.7|1840.7|0
1633353300000|2021-10-04 13:15:00|1842.2|1841.2|1846.7|1845.7|1847|1846|1842.2|1841.2|0
1633353600000|2021-10-04 13:20:00|1846.5|1845.5|1848.5|1847.5|1848.5|1847.5|1846|1845|5
1633353900000|2021-10-04 13:25:00|1848.6|1847.6|1847.7|1846.7|1848.6|1847.6|1847.5|1846.5|5
1633354200000|2021-10-04 13:30:00|1848|1847|1848.5|1847.5|1848.7|1847.7|1846.2|1845.2|18
1633354500000|2021-10-04 13:35:00|1848.3|1847.3|1846.5|1845.5|1848.5|1847.5|1845.3|1844.3|0
1633354800000|2021-10-04 13:40:00|1846.2|1845.2|1842.5|1841.5|1846.2|1845.2|1841.7|1840.7|0
1633355100000|2021-10-04 13:45:00|1842.6|1841.6|1843.2|1842.2|1843.7|1842.7|1840.2|1839.2|0
1633355400000|2021-10-04 13:50:00|1843.1|1842.1|1840.3|1839.3|1843.3|1842.3|1839.3|1838.3|0
1633355700000|2021-10-04 13:55:00|1840.2|1839.2|1843.5|1842.5|1844|1843|1840.2|1839.2|0
1633356000000|2021-10-04 14:00:00|1843.2|1842.2|1841|1840|1844|1843|1839.5|1838.5|0
1633356300000|2021-10-04 14:05:00|1840.8|1839.8|1841.8|1840.8|1844.7|1843.7|1840.5|1839.5|31
1633356600000|2021-10-04 14:10:00|1841.7|1840.7|1841|1840|1842.7|1841.7|1841|1840|0
1633356900000|2021-10-04 14:15:00|1840.5|1839.5|1838.5|1837.5|1840.5|1839.5|1837.9|1836.9|18
1633357200000|2021-10-04 14:20:00|1838.3|1837.3|1836|1835|1840.3|1839.3|1835.8|1834.8|0
1633357500000|2021-10-04 14:25:00|1836.3|1835.3|1833.5|1832.5|1836.3|1835.3|1833.4|1832.4|7
1633357800000|2021-10-04 14:30:00|1833.3|1832.3|1831.5|1830.5|1833.3|1832.3|1831|1830|0
1633358100000|2021-10-04 14:35:00|1831.3|1830.3|1827.8|1826.8|1831.3|1830.3|1827.5|1826.5|0
1633358400000|2021-10-04 14:40:00|1827.5|1826.5|1828.4|1827.4|1829.3|1828.3|1827|1826|4
1633358700000|2021-10-04 14:45:00|1828.3|1827.3|1826.5|1825.5|1828.3|1827.3|1826.5|1825.5|10
1633359000000|2021-10-04 14:50:00|1826.4|1825.4|1821.9|1820.9|1826.4|1825.4|1821.9|1820.9|42
1633418100000|2021-10-05 07:15:00|1826.4|1825.4|1823.8|1822.8|1826.4|1825.4|1823.8|1822.8|0
1633418400000|2021-10-05 07:20:00|1823.5|1822.5|1831.8|1830.8|1832|1831|1823.5|1822.5|1
1633418700000|2021-10-05 07:25:00|1831.6|1830.6|1827.5|1826.5|1832|1831|1827.5|1826.5|3
1633419000000|2021-10-05 07:30:00|1827.3|1826.3|1822.9|1821.9|1827.3|1826.3|1822.5|1821.5|1
1633419300000|2021-10-05 07:35:00|1822.6|1821.6|1817.6|1816.6|1822.6|1821.6|1817.4|1816.4|0
1633419600000|2021-10-05 07:40:00|1817.5|1816.5|1816.9|1815.9|1818.1|1817.1|1815.5|1814.5|0
1633419900000|2021-10-05 07:45:00|1817|1816|1819.4|1818.4|1819.8|1818.8|1816.4|1815.4|9
1633420200000|2021-10-05 07:50:00|1819|1818|1816.6|1815.6|1819.3|1818.3|1815|1814|0
1633420500000|2021-10-05 07:55:00|1816.8|1815.8|1812.1|1811.1|1816.9|1815.9|1812.1|1811.1|0
1633420800000|2021-10-05 08:00:00|1812|1811|1813.3|1812.3|1814.1|1813.1|1811.9|1810.9|6
1633421100000|2021-10-05 08:05:00|1813.5|1812.5|1818|1817|1819.3|1818.3|1813.3|1812.3|0
1633421400000|2021-10-05 08:10:00|1818.3|1817.3|1822.1|1821.1|1822.3|1821.3|1818|1817|0
1633421700000|2021-10-05 08:15:00|1821.8|1820.8|1821.6|1820.6|1822.3|1821.3|1820.3|1819.3|0
1633422000000|2021-10-05 08:20:00|1821.8|1820.8|1820.6|1819.6|1822.3|1821.3|1820.1|1819.1|0
1633422300000|2021-10-05 08:25:00|1820.3|1819.3|1818.6|1817.6|1820.3|1819.3|1816.3|1815.3|0
1633422600000|2021-10-05 08:30:00|1818.8|1817.8|1819.8|1818.8|1819.8|1818.8|1816.9|1815.9|6
1633422900000|2021-10-05 08:35:00|1819.3|1818.3|1820.8|1819.8|1822.3|1821.3|1819.3|1818.3|0
1633423200000|2021-10-05 08:40:00|1820.7|1819.7|1821.3|1820.3|1821.6|1820.6|1819.9|1818.9|0
1633423500000|2021-10-05 08:45:00|1821.6|1820.6|1821.8|1820.8|1822.3|1821.3|1820.6|1819.6|0
1633423800000|2021-10-05 08:50:00|1822.1|1821.1|1821.6|1820.6|1823.3|1822.3|1821.3|1820.3|0
1633424100000|2021-10-05 08:55:00|1821.8|1820.8|1826.1|1825.1|1826.1|1825.1|1821.6|1820.6|0
1633424400000|2021-10-05 09:00:00|1826.3|1825.3|1830.6|1829.6|1831.1|1830.1|1826.3|1825.3|0
1633424700000|2021-10-05 09:05:00|1830.8|1829.8|1833.1|1832.1|1833.1|1832.1|1830.8|1829.8|0
1633425000000|2021-10-05 09:10:00|1832.8|1831.8|1834.2|1833.2|1835.6|1834.6|1832.8|1831.8|1
1633425300000|2021-10-05 09:15:00|1834.1|1833.1|1833.8|1832.8|1835.1|1834.1|1833.3|1832.3|0
1633425600000|2021-10-05 09:20:00|1833.6|1832.6|1835.8|1834.8|1837.1|1836.1|1833.1|1832.1|0
1633425900000|2021-10-05 09:25:00|1836.1|1835.1|1836.8|1835.8|1836.8|1835.8|1835.1|1834.1|0
1633426200000|2021-10-05 09:30:00|1837.1|1836.1|1836.8|1835.8|1837.8|1836.8|1836.1|1835.1|0
1633426500000|2021-10-05 09:35:00|1837.1|1836.1|1836.3|1835.3|1837.3|1836.3|1834.2|1833.2|0
1633426800000|2021-10-05 09:40:00|1836.6|1835.6|1836.8|1835.8|1838.8|1837.8|1836.6|1835.6|0
1633427100000|2021-10-05 09:45:00|1837.1|1836.1|1837.8|1836.8|1838.3|1837.3|1836.8|1835.8|0
1633427400000|2021-10-05 09:50:00|1838.1|1837.1|1836.6|1835.6|1839.1|1838.1|1836.1|1835.1|0
1633427700000|2021-10-05 09:55:00|1836.3|1835.3|1836.1|1835.1|1836.8|1835.8|1835.3|1834.3|0
1633428000000|2021-10-05 10:00:00|1836.3|1835.3|1834.4|1833.4|1836.3|1835.3|1833.8|1832.8|0
1633428300000|2021-10-05 10:05:00|1834.3|1833.3|1831.1|1830.1|1834.3|1833.3|1830.1|1829.1|0
1633428600000|2021-10-05 10:10:00|1831.3|1830.3|1833.1|1832.1|1833.8|1832.8|1831.3|1830.3|0
1633428900000|2021-10-05 10:15:00|1833.3|1832.3|1836.4|1835.4|1836.6|1835.6|1833.1|1832.1|0
1633429200000|2021-10-05 10:20:00|1836.3|1835.3|1834.6|1833.6|1836.3|1835.3|1834.4|1833.4|0
1633429500000|2021-10-05 10:25:00|1834.7|1833.7|1834.8|1833.8|1835.4|1834.4|1834.4|1833.4|0
1633429800000|2021-10-05 10:30:00|1834.7|1833.7|1833.8|1832.8|1834.8|1833.8|1833.1|1832.1|0
1633430100000|2021-10-05 10:35:00|1833.7|1832.7|1834.6|1833.6|1834.8|1833.8|1833.4|1832.4|0
1633430400000|2021-10-05 10:40:00|1834.4|1833.4|1833.8|1832.8|1835.8|1834.8|1833.8|1832.8|0
1633430700000|2021-10-05 10:45:00|1833.9|1832.9|1833.6|1832.6|1833.9|1832.9|1833.1|1832.1|0
1633431000000|2021-10-05 10:50:00|1833.7|1832.7|1834.6|1833.6|1835.1|1834.1|1833.7|1832.7|0
1633431300000|2021-10-05 10:55:00|1834.7|1833.7|1837.6|1836.6|1837.6|1836.6|1834.6|1833.6|0
1633431600000|2021-10-05 11:00:00|1837.8|1836.8|1833.2|1832.2|1837.9|1836.9|1832.8|1831.8|0
1633431900000|2021-10-05 11:05:00|1833.1|1832.1|1833.1|1832.1|1833.8|1832.8|1832.3|1831.3|3
1633432200000|2021-10-05 11:10:00|1833.2|1832.2|1833.9|1832.9|1834.6|1833.6|1833.1|1832.1|0
1633432500000|2021-10-05 11:15:00|1834.3|1833.3|1834.9|1833.9|1835.2|1834.2|1834.3|1833.3|0
1633432800000|2021-10-05 11:20:00|1834.8|1833.8|1833.6|1832.6|1835.2|1834.2|1833.3|1832.3|0
1633433100000|2021-10-05 11:25:00|1833.4|1832.4|1836.8|1835.8|1836.9|1835.9|1833.4|1832.4|0
1633433400000|2021-10-05 11:30:00|1836.9|1835.9|1835.9|1834.9|1837.3|1836.3|1835.8|1834.8|0
1633433700000|2021-10-05 11:35:00|1836.1|1835.1|1838.1|1837.1|1838.2|1837.2|1835.9|1834.9|0
1633434000000|2021-10-05 11:40:00|1838.2|1837.2|1837.5|1836.5|1838.4|1837.4|1837|1836|0
1633434300000|2021-10-05 11:45:00|1837.6|1836.6|1836.2|1835.2|1837.7|1836.7|1836.2|1835.2|0
1633434600000|2021-10-05 11:50:00|1836.5|1835.5|1835|1834|1836.6|1835.6|1835|1834|0
1633434900000|2021-10-05 11:55:00|1835.1|1834.1|1835.5|1834.5|1835.6|1834.6|1834|1833|0
1633435200000|2021-10-05 12:00:00|1835.4|1834.4|1834.6|1833.6|1836.2|1835.2|1834.6|1833.6|0
1633435500000|2021-10-05 12:05:00|1834.7|1833.7|1834.7|1833.7|1835.2|1834.2|1834.5|1833.5|0
1633435800000|2021-10-05 12:10:00|1834.6|1833.6|1835.2|1834.2|1836.5|1835.5|1834.5|1833.5|0
1633436100000|2021-10-05 12:15:00|1835|1834|1835|1834|1835.5|1834.5|1833.9|1832.9|0
1633436400000|2021-10-05 12:20:00|1834.7|1833.7|1833.7|1832.7|1834.9|1833.9|1833|1832|0
1633436700000|2021-10-05 12:25:00|1834|1833|1836.2|1835.2|1836.5|1835.5|1833.9|1832.9|0
1633437000000|2021-10-05 12:30:00|1836.4|1835.4|1836.5|1835.5|1836.6|1835.6|1835.4|1834.4|9
1633437300000|2021-10-05 12:35:00|1836.6|1835.6|1835.7|1834.7|1837|1836|1835.2|1834.2|0
1633437600000|2021-10-05 12:40:00|1835.5|1834.5|1836|1835|1836.4|1835.4|1834.5|1833.5|10
1633437900000|2021-10-05 12:45:00|1836.1|1835.1|1837.2|1836.2|1837.5|1836.5|1836|1835|6
1633438200000|2021-10-05 12:50:00|1837.4|1836.4|1836.9|1835.9|1837.7|1836.7|1836.6|1835.6|0
1633438500000|2021-10-05 12:55:00|1837|1836|1837.5|1836.5|1838.7|1837.7|1836.9|1835.9|0
1633438800000|2021-10-05 13:00:00|1837.2|1836.2|1839|1838|1839|1838|1836.2|1835.2|0
1633439100000|2021-10-05 13:05:00|1839.4|1838.4|1837.2|1836.2|1839.6|1838.6|1837.1|1836.1|0
1633439400000|2021-10-05 13:10:00|1837|1836|1836.1|1835.1|1837.6|1836.6|1836.1|1835.1|0
1633439700000|2021-10-05 13:15:00|1836.2|1835.2|1838|1837|1838|1837|1836.2|1835.2|0
1633440000000|2021-10-05 13:20:00|1838.2|1837.2|1837.9|1836.9|1838.7|1837.7|1836.4|1835.4|60
1633440300000|2021-10-05 13:25:00|1838|1837|1836.4|1835.4|1838.2|1837.2|1836.4|1835.4|0
1633440600000|2021-10-05 13:30:00|1836.2|1835.2|1837.5|1836.5|1840|1839|1836|1835|0
1633440900000|2021-10-05 13:35:00|1837.6|1836.6|1835.5|1834.5|1840|1839|1834.5|1833.5|0
1633441200000|2021-10-05 13:40:00|1835.4|1834.4|1835.6|1834.6|1836.7|1835.7|1834.7|1833.7|2
1633441500000|2021-10-05 13:45:00|1835.7|1834.7|1836.4|1835.4|1837.9|1836.9|1835.6|1834.6|0
1633441800000|2021-10-05 13:50:00|1836.7|1835.7|1835.6|1834.6|1836.7|1835.7|1834.9|1833.9|0
1633442100000|2021-10-05 13:55:00|1835.7|1834.7|1833.9|1832.9|1837|1836|1833.9|1832.9|0
1633442400000|2021-10-05 14:00:00|1834|1833|1836.2|1835.2|1836.7|1835.7|1833.9|1832.9|10
1633442700000|2021-10-05 14:05:00|1836.1|1835.1|1840.2|1839.2|1840.2|1839.2|1834.7|1833.7|0
1633443000000|2021-10-05 14:10:00|1840.4|1839.4|1841.4|1840.4|1842.4|1841.4|1840.4|1839.4|1
1633443300000|2021-10-05 14:15:00|1841.6|1840.6|1841.8|1840.8|1842.4|1841.4|1841|1840|0
1633443600000|2021-10-05 14:20:00|1841.9|1840.9|1839.3|1838.3|1841.9|1840.9|1839.3|1838.3|0
1633443900000|2021-10-05 14:25:00|1839.4|1838.4|1839.3|1838.3|1840.9|1839.9|1839.3|1838.3|0
1633444200000|2021-10-05 14:30:00|1839.4|1838.4|1839.9|1838.9|1840.8|1839.8|1838.9|1837.9|1
1633444500000|2021-10-05 14:35:00|1840.1|1839.1|1839.3|1838.3|1840.3|1839.3|1839|1838|0
1633444800000|2021-10-05 14:40:00|1839.4|1838.4|1838.6|1837.6|1839.6|1838.6|1838.6|1837.6|0
1633445100000|2021-10-05 14:45:00|1838.8|1837.8|1838.4|1837.4|1839.6|1838.6|1838.4|1837.4|0
1633445400000|2021-10-05 14:50:00|1838.5|1837.5|1840.4|1839.4|1840.4|1839.4|1837.9|1836.9|8
1633503900000|2021-10-06 07:05:00|1821.5|1820.5|1823.8|1822.8|1825.4|1824.4|1821.5|1820.5|0
1633504200000|2021-10-06 07:10:00|1823.6|1822.6|1821.6|1820.6|1825.1|1824.1|1821.5|1820.5|0
1633504500000|2021-10-06 07:15:00|1822.1|1821.1|1826.6|1825.6|1828.1|1827.1|1821.5|1820.5|0
1633504800000|2021-10-06 07:20:00|1826.5|1825.5|1821.6|1820.6|1826.5|1825.5|1820.6|1819.6|0
1633505100000|2021-10-06 07:25:00|1822|1821|1822.4|1821.4|1826|1825|1820|1819|4
1633505400000|2021-10-06 07:30:00|1822.9|1821.9|1816.1|1815.1|1822.9|1821.9|1816|1815|0
1633505700000|2021-10-06 07:35:00|1816.3|1815.3|1811.6|1810.6|1816.5|1815.5|1811.4|1810.4|0
1633506000000|2021-10-06 07:40:00|1811.8|1810.8|1815.9|1814.9|1816.1|1815.1|1809.5|1808.5|0
1633506300000|2021-10-06 07:45:00|1816.1|1815.1|1812.6|1811.6|1816.1|1815.1|1812.1|1811.1|0
1633506600000|2021-10-06 07:50:00|1812.4|1811.4|1816.1|1815.1|1816.9|1815.9|1812.4|1811.4|0
1633506900000|2021-10-06 07:55:00|1815.9|1814.9|1815.5|1814.5|1816.4|1815.4|1814|1813|0
1633507200000|2021-10-06 08:00:00|1815.3|1814.3|1810|1809|1815.3|1814.3|1809.5|1808.5|0
1633507500000|2021-10-06 08:05:00|1809.8|1808.8|1808.5|1807.5|1811.8|1810.8|1808|1807|0
1633507800000|2021-10-06 08:10:00|1808|1807|1814.8|1813.8|1815.8|1814.8|1807.8|1806.8|0
1633508100000|2021-10-06 08:15:00|1815|1814|1808.8|1807.8|1815|1814|1808.5|1807.5|0
1633508400000|2021-10-06 08:20:00|1809|1808|1812.3|1811.3|1812.3|1811.3|1808.5|1807.5|0
1633508700000|2021-10-06 08:25:00|1811.8|1810.8|1815|1814|1815.3|1814.3|1811.3|1810.3|0
1633509000000|2021-10-06 08:30:00|1814.8|1813.8|1813.3|1812.3|1816.3|1815.3|1813.3|1812.3|0
1633509300000|2021-10-06 08:35:00|1813|1812|1813.8|1812.8|1815|1814|1812.5|1811.5|0
1633509600000|2021-10-06 08:40:00|1813.5|1812.5|1816.5|1815.5|1817|1816|1813|1812|0
1633509900000|2021-10-06 08:45:00|1816.8|1815.8|1810.8|1809.8|1816.8|1815.8|1810.8|1809.8|1
1633510200000|2021-10-06 08:50:00|1811|1810|1815|1814|1815.8|1814.8|1811|1810|0
1633510500000|2021-10-06 08:55:00|1815.3|1814.3|1814.5|1813.5|1815.8|1814.8|1814.5|1813.5|0
1633510800000|2021-10-06 09:00:00|1814.4|1813.4|1810.8|1809.8|1814.5|1813.5|1810.3|1809.3|0
1633511100000|2021-10-06 09:05:00|1810.5|1809.5|1812|1811|1813.5|1812.5|1809.8|1808.8|0
1633511400000|2021-10-06 09:10:00|1811.8|1810.8|1811.5|1810.5|1812.8|1811.8|1810.3|1809.3|0
1633511700000|2021-10-06 09:15:00|1811.3|1810.3|1812.3|1811.3|1813.5|1812.5|1810.8|1809.8|0
1633512000000|2021-10-06 09:20:00|1812.1|1811.1|1807.8|1806.8|1813|1812|1807.8|1806.8|4
1633512300000|2021-10-06 09:25:00|1807.6|1806.6|1809.3|1808.3|1809.5|1808.5|1807.6|1806.6|0
1633512600000|2021-10-06 09:30:00|1808.8|1807.8|1809.8|1808.8|1810|1809|1808.3|1807.3|0
1633512900000|2021-10-06 09:35:00|1809.3|1808.3|1804.4|1803.4|1809.3|1808.3|1803.8|1802.8|1
1633513200000|2021-10-06 09:40:00|1803.8|1802.8|1805.5|1804.5|1805.8|1804.8|1803|1802|0
1633513500000|2021-10-06 09:45:00|1805.8|1804.8|1808.5|1807.5|1808.8|1807.8|1805.5|1804.5|0
1633513800000|2021-10-06 09:50:00|1808.3|1807.3|1811.5|1810.5|1813|1812|1808|1807|0
1633514100000|2021-10-06 09:55:00|1811.8|1810.8|1810.3|1809.3|1811.8|1810.8|1809|1808|0
1633514400000|2021-10-06 10:00:00|1810|1809|1805.3|1804.3|1810|1809|1805.3|1804.3|0
1633514700000|2021-10-06 10:05:00|1805|1804|1805.5|1804.5|1806.5|1805.5|1804.8|1803.8|0
1633515000000|2021-10-06 10:10:00|1805.8|1804.8|1806.5|1805.5|1807|1806|1805.5|1804.5|0
1633515300000|2021-10-06 10:15:00|1806.3|1805.3|1805.5|1804.5|1807|1806|1805.5|1804.5|0
1633515600000|2021-10-06 10:20:00|1805.3|1804.3|1805|1804|1806|1805|1804.5|1803.5|0
1633515900000|2021-10-06 10:25:00|1805.3|1804.3|1805.8|1804.8|1806.3|1805.3|1805.3|1804.3|0
1633516200000|2021-10-06 10:30:00|1805.5|1804.5|1804|1803|1805.8|1804.8|1804|1803|0
1633516500000|2021-10-06 10:35:00|1803.9|1802.9|1806.3|1805.3|1806.3|1805.3|1803.5|1802.5|1
1633516800000|2021-10-06 10:40:00|1806|1805|1805.5|1804.5|1807.8|1806.8|1805.5|1804.5|0
1633517100000|2021-10-06 10:45:00|1805.3|1804.3|1803.5|1802.5|1805.5|1804.5|1803.3|1802.3|0
1633517400000|2021-10-06 10:50:00|1803.8|1802.8|1803.5|1802.5|1803.8|1802.8|1802.5|1801.5|0
1633517700000|2021-10-06 10:55:00|1803.8|1802.8|1805|1804|1805.1|1804.1|1803|1802|7
1633518000000|2021-10-06 11:00:00|1805.1|1804.1|1804|1803|1805.3|1804.3|1804|1803|0
1633518300000|2021-10-06 11:05:00|1804.1|1803.1|1805.5|1804.5|1805.9|1804.9|1804.1|1803.1|0
1633518600000|2021-10-06 11:10:00|1805.6|1804.6|1807.9|1806.9|1808.1|1807.1|1805.6|1804.6|0
1633518900000|2021-10-06 11:15:00|1807.8|1806.8|1805.9|1804.9|1807.9|1806.9|1805.5|1804.5|0
1633519200000|2021-10-06 11:20:00|1805.8|1804.8|1807.3|1806.3|1807.8|1806.8|1805|1804|0
1633519500000|2021-10-06 11:25:00|1807.1|1806.1|1808.8|1807.8|1808.8|1807.8|1806.8|1805.8|0
1633519800000|2021-10-06 11:30:00|1808.6|1807.6|1808.9|1807.9|1809.6|1808.6|1808|1807|0
1633520100000|2021-10-06 11:35:00|1809.6|1808.6|1810.6|1809.6|1811.1|1810.1|1809.3|1808.3|0
1633520400000|2021-10-06 11:40:00|1810.5|1809.5|1809.9|1808.9|1810.8|1809.8|1809.9|1808.9|0
1633520700000|2021-10-06 11:45:00|1810|1809|1811.1|1810.1|1811.9|1810.9|1809.5|1808.5|0
1633521000000|2021-10-06 11:50:00|1811.5|1810.5|1812.5|1811.5|1812.8|1811.8|1811.3|1810.3|0
1633521300000|2021-10-06 11:55:00|1812.6|1811.6|1813.6|1812.6|1813.8|1812.8|1812.3|1811.3|0
1633521600000|2021-10-06 12:00:00|1813.8|1812.8|1814.6|1813.6|1814.6|1813.6|1812.6|1811.6|0
1633521900000|2021-10-06 12:05:00|1814.8|1813.8|1815.6|1814.6|1815.7|1814.7|1814.5|1813.5|0
1633522200000|2021-10-06 12:10:00|1816|1815|1818|1817|1818.2|1817.2|1815.6|1814.6|0
1633522500000|2021-10-06 12:15:00|1818.1|1817.1|1814.8|1813.8|1818.1|1817.1|1814.8|1813.8|0
1633522800000|2021-10-06 12:20:00|1814.7|1813.7|1815.6|1814.6|1816.3|1815.3|1814.1|1813.1|0
1633523100000|2021-10-06 12:25:00|1815.5|1814.5|1815.2|1814.2|1815.7|1814.7|1814|1813|0
1633523400000|2021-10-06 12:30:00|1815.1|1814.1|1814.3|1813.3|1817.1|1816.1|1813.5|1812.5|12
1633523700000|2021-10-06 12:35:00|1814.5|1813.5|1815|1814|1815.2|1814.2|1813.7|1812.7|0
1633524000000|2021-10-06 12:40:00|1814.8|1813.8|1818.1|1817.1|1818.7|1817.7|1814.3|1813.3|1
1633524300000|2021-10-06 12:45:00|1818.2|1817.2|1820.2|1819.2|1820.2|1819.2|1818.2|1817.2|0
1633524600000|2021-10-06 12:50:00|1820.3|1819.3|1819.5|1818.5|1821.2|1820.2|1819.5|1818.5|0
1633524900000|2021-10-06 12:55:00|1819.6|1818.6|1823.2|1822.2|1823.2|1822.2|1819.5|1818.5|0
1633525200000|2021-10-06 13:00:00|1823.3|1822.3|1822.7|1821.7|1823.5|1822.5|1822.5|1821.5|0
1633525500000|2021-10-06 13:05:00|1822.5|1821.5|1826.5|1825.5|1826.5|1825.5|1822.3|1821.3|0
1633525800000|2021-10-06 13:10:00|1826.3|1825.3|1826.8|1825.8|1826.8|1825.8|1824.8|1823.8|0
1633526100000|2021-10-06 13:15:00|1827.2|1826.2|1826.5|1825.5|1827.2|1826.2|1826.5|1825.5|0
1633526400000|2021-10-06 13:20:00|1826.3|1825.3|1824.1|1823.1|1827.2|1826.2|1824|1823|0
1633526700000|2021-10-06 13:25:00|1824.2|1823.2|1824.8|1823.8|1826.5|1825.5|1824.1|1823.1|0
1633527000000|2021-10-06 13:30:00|1824.7|1823.7|1824|1823|1826.8|1825.8|1823.8|1822.8|0
1633527300000|2021-10-06 13:35:00|1824.1|1823.1|1826.8|1825.8|1827.6|1826.6|1824.1|1823.1|0
1633527600000|2021-10-06 13:40:00|1827.2|1826.2|1830.2|1829.2|1830.7|1829.7|1826.8|1825.8|1
1633527900000|2021-10-06 13:45:00|1830.1|1829.1|1828.6|1827.6|1830.2|1829.2|1826.2|1825.2|0
1633528200000|2021-10-06 13:50:00|1828.5|1827.5|1828.6|1827.6|1830.2|1829.2|1827.1|1826.1|0
1633528500000|2021-10-06 13:55:00|1828.5|1827.5|1827|1826|1829.5|1828.5|1826.1|1825.1|0
1633528800000|2021-10-06 14:00:00|1826.8|1825.8|1823.2|1822.2|1826.8|1825.8|1823.1|1822.1|0
1633529100000|2021-10-06 14:05:00|1823.1|1822.1|1827|1826|1827.7|1826.7|1822.5|1821.5|0
1633529400000|2021-10-06 14:10:00|1826.8|1825.8|1830.8|1829.8|1832.5|1831.5|1826.3|1825.3|0
1633529700000|2021-10-06 14:15:00|1830.7|1829.7|1828.7|1827.7|1831.5|1830.5|1828.3|1827.3|0
1633530000000|2021-10-06 14:20:00|1829.2|1828.2|1833.7|1832.7|1834.5|1833.5|1829.2|1828.2|0
1633530300000|2021-10-06 14:25:00|1833.8|1832.8|1835.1|1834.1|1836.2|1835.2|1833.8|1832.8|0
1633530600000|2021-10-06 14:30:00|1835.2|1834.2|1836|1835|1836.7|1835.7|1834.7|1833.7|0
1633530900000|2021-10-06 14:35:00|1835.8|1834.8|1841.3|1840.3|1841.5|1840.5|1835.8|1834.8|1
1633531200000|2021-10-06 14:40:00|1841.2|1840.2|1838.3|1837.3|1842|1841|1837.5|1836.5|1
1633531500000|2021-10-06 14:45:00|1838.2|1837.2|1838.5|1837.5|1839.8|1838.8|1836.7|1835.7|0
1633531800000|2021-10-06 14:50:00|1839|1838|1841.2|1840.2|1842.4|1841.4|1839|1838|0
1633590600000|2021-10-07 07:10:00|1855.7|1854.7|1857.3|1856.3|1858.6|1857.6|1854.4|1853.4|2
1633590900000|2021-10-07 07:15:00|1857.2|1856.2|1849.4|1848.4|1857.4|1856.4|1848.7|1847.7|50
1633591200000|2021-10-07 07:20:00|1848.9|1847.9|1848.7|1847.7|1850.7|1849.7|1845.7|1844.7|0
1633591500000|2021-10-07 07:25:00|1848.9|1847.9|1851.4|1850.4|1851.9|1850.9|1846.9|1845.9|0
1633591800000|2021-10-07 07:30:00|1851.9|1850.9|1851.2|1850.2|1853.9|1852.9|1851.2|1850.2|0
1633592100000|2021-10-07 07:35:00|1850.9|1849.9|1848.7|1847.7|1850.9|1849.9|1848.7|1847.7|1
1633592400000|2021-10-07 07:40:00|1848.4|1847.4|1849.4|1848.4|1849.9|1848.9|1847.9|1846.9|0
1633592700000|2021-10-07 07:45:00|1849.7|1848.7|1850.2|1849.2|1850.9|1849.9|1848.9|1847.9|0
1633593000000|2021-10-07 07:50:00|1849.9|1848.9|1856.7|1855.7|1856.7|1855.7|1849.9|1848.9|0
1633593300000|2021-10-07 07:55:00|1856.4|1855.4|1856.4|1855.4|1858.4|1857.4|1856.2|1855.2|0
1633593600000|2021-10-07 08:00:00|1856.7|1855.7|1854.7|1853.7|1857.4|1856.4|1853.9|1852.9|0
1633593900000|2021-10-07 08:05:00|1855.2|1854.2|1854.3|1853.3|1857.3|1856.3|1854.1|1853.1|0
1633594200000|2021-10-07 08:10:00|1854.1|1853.1|1855.3|1854.3|1855.6|1854.6|1853.3|1852.3|0
1633594500000|2021-10-07 08:15:00|1855.6|1854.6|1852.1|1851.1|1856.3|1855.3|1851.8|1850.8|0
1633594800000|2021-10-07 08:20:00|1852.3|1851.3|1847.6|1846.6|1853.1|1852.1|1847.6|1846.6|0
1633595100000|2021-10-07 08:25:00|1847.8|1846.8|1850.6|1849.6|1850.8|1849.8|1847.6|1846.6|5
1633595400000|2021-10-07 08:30:00|1850.8|1849.8|1852.8|1851.8|1853.8|1852.8|1850.8|1849.8|4
1633595700000|2021-10-07 08:35:00|1853.1|1852.1|1857.6|1856.6|1857.6|1856.6|1853.1|1852.1|0
1633596000000|2021-10-07 08:40:00|1857.8|1856.8|1852.1|1851.1|1858.1|1857.1|1852.1|1851.1|0
1633596300000|2021-10-07 08:45:00|1851.6|1850.6|1855.1|1854.1|1855.6|1854.6|1851.1|1850.1|0
1633596600000|2021-10-07 08:50:00|1854.8|1853.8|1852.1|1851.1|1856.1|1855.1|1852.1|1851.1|0
1633596900000|2021-10-07 08:55:00|1852.3|1851.3|1855.1|1854.1|1855.1|1854.1|1852.1|1851.1|0
1633597200000|2021-10-07 09:00:00|1855.3|1854.3|1856.8|1855.8|1857.1|1856.1|1854.6|1853.6|0
1633597500000|2021-10-07 09:05:00|1857.1|1856.1|1856.1|1855.1|1857.1|1856.1|1855.3|1854.3|0
1633597800000|2021-10-07 09:10:00|1855.8|1854.8|1854.8|1853.8|1856.6|1855.6|1854.8|1853.8|0
1633598100000|2021-10-07 09:15:00|1854.6|1853.6|1852.8|1851.8|1855.3|1854.3|1852.8|1851.8|0
1633598400000|2021-10-07 09:20:00|1853.1|1852.1|1850.3|1849.3|1853.8|1852.8|1848.6|1847.6|0
1633598700000|2021-10-07 09:25:00|1850.1|1849.1|1849.3|1848.3|1850.1|1849.1|1847.3|1846.3|0
1633599000000|2021-10-07 09:30:00|1849.6|1848.6|1849.8|1848.8|1850.1|1849.1|1849.1|1848.1|0
1633599300000|2021-10-07 09:35:00|1849.9|1848.9|1848.6|1847.6|1850.6|1849.6|1848.1|1847.1|0
1633599600000|2021-10-07 09:40:00|1849.1|1848.1|1849.1|1848.1|1849.8|1848.8|1848.6|1847.6|0
1633599900000|2021-10-07 09:45:00|1849.3|1848.3|1848.3|1847.3|1850.2|1849.2|1848.1|1847.1|0
1633600200000|2021-10-07 09:50:00|1848.1|1847.1|1845.1|1844.1|1848.3|1847.3|1844.3|1843.3|0
1633600500000|2021-10-07 09:55:00|1844.8|1843.8|1845.3|1844.3|1845.6|1844.6|1844.6|1843.6|0
1633600800000|2021-10-07 10:00:00|1845.6|1844.6|1848.6|1847.6|1848.6|1847.6|1845.6|1844.6|0
1633601100000|2021-10-07 10:05:00|1848.3|1847.3|1846.8|1845.8|1849.3|1848.3|1846.8|1845.8|0
1633601400000|2021-10-07 10:10:00|1846.6|1845.6|1846.8|1845.8|1847.8|1846.8|1846.2|1845.2|2
1633601700000|2021-10-07 10:15:00|1846.6|1845.6|1847.1|1846.1|1847.6|1846.6|1846.1|1845.1|0
1633602000000|2021-10-07 10:20:00|1846.8|1845.8|1844.1|1843.1|1847.6|1846.6|1843.8|1842.8|0
1633602300000|2021-10-07 10:25:00|1844.3|1843.3|1845.3|1844.3|1845.6|1844.6|1844.1|1843.1|0
1633602600000|2021-10-07 10:30:00|1845.6|1844.6|1845.3|1844.3|1845.8|1844.8|1844.8|1843.8|0
1633602900000|2021-10-07 10:35:00|1845.1|1844.1|1847.8|1846.8|1848.1|1847.1|1845.1|1844.1|0
1633603200000|2021-10-07 10:40:00|1847.6|1846.6|1845.3|1844.3|1848.1|1847.1|1845.1|1844.1|0
1633603500000|2021-10-07 10:45:00|1845.6|1844.6|1846.9|1845.9|1848.4|1847.4|1845.3|1844.3|55
1633603800000|2021-10-07 10:50:00|1847.1|1846.1|1848.1|1847.1|1849.1|1848.1|1847.1|1846.1|0
1633604100000|2021-10-07 10:55:00|1848.3|1847.3|1850.1|1849.1|1850.1|1849.1|1848.3|1847.3|0
1633604400000|2021-10-07 11:00:00|1849.9|1848.9|1849.6|1848.6|1850.1|1849.1|1849.3|1848.3|0
1633604700000|2021-10-07 11:05:00|1849.3|1848.3|1850.6|1849.6|1850.7|1849.7|1849.3|1848.3|0
1633605000000|2021-10-07 11:10:00|1850.7|1849.7|1853.1|1852.1|1853.1|1852.1|1850.4|1849.4|2
1633605300000|2021-10-07 11:15:00|1852.8|1851.8|1850.8|1849.8|1853.1|1852.1|1850.6|1849.6|0
1633605600000|2021-10-07 11:20:00|1851.1|1850.1|1850.8|1849.8|1851.7|1850.7|1849.6|1848.6|1
1633605900000|2021-10-07 11:25:00|1850.6|1849.6|1850.3|1849.3|1851.1|1850.1|1849.8|1848.8|0
1633606200000|2021-10-07 11:30:00|1850.6|1849.6|1851.6|1850.6|1851.6|1850.6|1849.6|1848.6|0
1633606500000|2021-10-07 11:35:00|1851.1|1850.1|1852.3|1851.3|1852.6|1851.6|1849.8|1848.8|0
1633606800000|2021-10-07 11:40:00|1852.6|1851.6|1852.3|1851.3|1853.1|1852.1|1851.3|1850.3|0
1633607100000|2021-10-07 11:45:00|1852.6|1851.6|1852.5|1851.5|1854.1|1853.1|1852.2|1851.2|0
1633607400000|2021-10-07 11:50:00|1852.2|1851.2|1851.2|1850.2|1852.7|1851.7|1850.7|1849.7|0
1633607700000|2021-10-07 11:55:00|1851.5|1850.5|1852.2|1851.2|1852.5|1851.5|1851.5|1850.5|0
1633608000000|2021-10-07 12:00:00|1852|1851|1853.5|1852.5|1853.5|1852.5|1851.7|1850.7|0
1633608300000|2021-10-07 12:05:00|1853.2|1852.2|1852.9|1851.9|1855.2|1854.2|1852.9|1851.9|9
1633608600000|2021-10-07 12:10:00|1852.7|1851.7|1852.9|1851.9|1853.4|1852.4|1851.2|1850.2|0
1633608900000|2021-10-07 12:15:00|1852.7|1851.7|1852.7|1851.7|1852.9|1851.9|1852.4|1851.4|0
1633609200000|2021-10-07 12:20:00|1852.9|1851.9|1851.7|1850.7|1854.5|1853.5|1851.7|1850.7|3
1633609500000|2021-10-07 12:25:00|1851.9|1850.9|1851.9|1850.9|1852.2|1851.2|1851.9|1850.9|0
1633609800000|2021-10-07 12:30:00|1852.1|1851.1|1850.1|1849.1|1852.2|1851.2|1850.1|1849.1|0
1633610100000|2021-10-07 12:35:00|1850.2|1849.2|1853.2|1852.2|1853.2|1852.2|1850.2|1849.2|0
1633610400000|2021-10-07 12:40:00|1853.4|1852.4|1857.4|1856.4|1857.5|1856.5|1853.4|1852.4|0
1633610700000|2021-10-07 12:45:00|1857.5|1856.5|1856.1|1855.1|1857.6|1856.6|1855.9|1854.9|0
1633611000000|2021-10-07 12:50:00|1856|1855|1855.7|1854.7|1856|1855|1853.6|1852.6|0
1633611300000|2021-10-07 12:55:00|1855.6|1854.6|1852.4|1851.4|1855.7|1854.7|1852.4|1851.4|0
1633611600000|2021-10-07 13:00:00|1852.1|1851.1|1853|1852|1853.2|1852.2|1852|1851|0
1633611900000|2021-10-07 13:05:00|1853.1|1852.1|1851.4|1850.4|1853.1|1852.1|1851.4|1850.4|0
1633612200000|2021-10-07 13:10:00|1851.2|1850.2|1852.9|1851.9|1852.9|1851.9|1851.1|1850.1|0
1633612500000|2021-10-07 13:15:00|1852.7|1851.7|1853.9|1852.9|1855.9|1854.9|1852.1|1851.1|0
1633612800000|2021-10-07 13:20:00|1853.7|1852.7|1854.5|1853.5|1854.9|1853.9|1853.1|1852.1|0
1633613100000|2021-10-07 13:25:00|1854.1|1853.1|1854.9|1853.9|1855.1|1854.1|1852.9|1851.9|0
1633613400000|2021-10-07 13:30:00|1855|1854|1860.4|1859.4|1860.4|1859.4|1854|1853|0
1633613700000|2021-10-07 13:35:00|1860.5|1859.5|1860.2|1859.2|1862.7|1861.7|1859.1|1858.1|1
1633614000000|2021-10-07 13:40:00|1860|1859|1860.5|1859.5|1861.7|1860.7|1858|1857|0
1633614300000|2021-10-07 13:45:00|1860.7|1859.7|1860.5|1859.5|1863.2|1862.2|1860|1859|0
1633614600000|2021-10-07 13:50:00|1860.7|1859.7|1858.2|1857.2|1860.7|1859.7|1856.7|1855.7|0
1633614900000|2021-10-07 13:55:00|1858.5|1857.5|1863.2|1862.2|1863.5|1862.5|1858|1857|0
1633615200000|2021-10-07 14:00:00|1863|1862|1863.2|1862.2|1864.7|1863.7|1862.5|1861.5|0
1633615500000|2021-10-07 14:05:00|1863.5|1862.5|1864.5|1863.5|1864.7|1863.7|1862.5|1861.5|0
1633615800000|2021-10-07 14:10:00|1864.2|1863.2|1863.7|1862.7|1865.2|1864.2|1862.2|1861.2|0
1633616100000|2021-10-07 14:15:00|1863.9|1862.9|1862.2|1861.2|1864.7|1863.7|1862.2|1861.2|0
1633616400000|2021-10-07 14:20:00|1862.4|1861.4|1862.2|1861.2|1863.7|1862.7|1861.7|1860.7|0
1633616700000|2021-10-07 14:25:00|1862.4|1861.4|1862.4|1861.4|1862.9|1861.9|1860.9|1859.9|0
1633617000000|2021-10-07 14:30:00|1862.2|1861.2|1864.7|1863.7|1865.7|1864.7|1861.7|1860.7|0
1633617300000|2021-10-07 14:35:00|1864.9|1863.9|1865.7|1864.7|1866.7|1865.7|1864.2|1863.2|0
1633617600000|2021-10-07 14:40:00|1865.9|1864.9|1865.9|1864.9|1867.9|1866.9|1865.3|1864.3|3
1633617900000|2021-10-07 14:45:00|1866.1|1865.1|1865.2|1864.2|1866.1|1865.1|1864.8|1863.8|0
1633618200000|2021-10-07 14:50:00|1865.3|1864.3|1865.2|1864.2|1866.6|1865.6|1864.3|1863.3|17
1633676400000|2021-10-08 07:00:00|1906.1|1905.1|1868.4|1867.4|1906.1|1905.1|1866.2|1865.2|0
1633676700000|2021-10-08 07:05:00|1868.6|1867.6|1868.7|1867.7|1870.9|1869.9|1865.1|1864.1|0
1633677000000|2021-10-08 07:10:00|1868.8|1867.8|1865.9|1864.9|1870.6|1869.6|1865.4|1864.4|0
1633677300000|2021-10-08 07:15:00|1866.2|1865.2|1860.4|1859.4|1866.9|1865.9|1860.4|1859.4|1
1633677600000|2021-10-08 07:20:00|1860.6|1859.6|1859.2|1858.2|1860.8|1859.8|1857.8|1856.8|13
1633677900000|2021-10-08 07:25:00|1859.4|1858.4|1861.9|1860.9|1862.7|1861.7|1858.9|1857.9|0
1633678200000|2021-10-08 07:30:00|1861.7|1860.7|1857.4|1856.4|1861.7|1860.7|1856.9|1855.9|0
1633678500000|2021-10-08 07:35:00|1857.7|1856.7|1859.7|1858.7|1859.7|1858.7|1856.7|1855.7|0
1633678800000|2021-10-08 07:40:00|1859.8|1858.8|1861|1860|1861.5|1860.5|1858.5|1857.5|0
1633679100000|2021-10-08 07:45:00|1861.3|1860.3|1862.3|1861.3|1863.8|1862.8|1860|1859|0
1633679400000|2021-10-08 07:50:00|1862.4|1861.4|1863.1|1862.1|1864.4|1863.4|1861.8|1860.8|3
1633679700000|2021-10-08 07:55:00|1863|1862|1861.3|1860.3|1863.1|1862.1|1859|1858|54
1633680000000|2021-10-08 08:00:00|1860.8|1859.8|1862.1|1861.1|1862.9|1861.9|1860.6|1859.6|0
1633680300000|2021-10-08 08:05:00|1863.4|1862.4|1859.5|1858.5|1864.1|1863.1|1859.3|1858.3|3
1633680600000|2021-10-08 08:10:00|1859.9|1858.9|1857.6|1856.6|1860.1|1859.1|1857|1856|0
1633680900000|2021-10-08 08:15:00|1857.8|1856.8|1860.5|1859.5|1860.6|1859.6|1857.5|1856.5|0
1633681200000|2021-10-08 08:20:00|1860.4|1859.4|1861.3|1860.3|1861.6|1860.6|1859.9|1858.9|0
1633681500000|2021-10-08 08:25:00|1861.4|1860.4|1859.3|1858.3|1861.6|1860.6|1859|1858|0
1633681800000|2021-10-08 08:30:00|1859.1|1858.1|1858.4|1857.4|1860.4|1859.4|1857.9|1856.9|0
1633682100000|2021-10-08 08:35:00|1858.5|1857.5|1857.5|1856.5|1859.3|1858.3|1857.5|1856.5|0
1633682400000|2021-10-08 08:40:00|1857.6|1856.6|1858.6|1857.6|1859|1858|1857.6|1856.6|0
1633682700000|2021-10-08 08:45:00|1859|1858|1860.5|1859.5|1860.8|1859.8|1859|1858|0
1633683000000|2021-10-08 08:50:00|1860.6|1859.6|1860.5|1859.5|1862.1|1861.1|1860.4|1859.4|0
1633683300000|2021-10-08 08:55:00|1860.6|1859.6|1860.6|1859.6|1861.8|1860.8|1860.4|1859.4|0
1633683600000|2021-10-08 09:00:00|1860.5|1859.5|1859.8|1858.8|1860.6|1859.6|1859.3|1858.3|0
1633683900000|2021-10-08 09:05:00|1859.6|1858.6|1857.8|1856.8|1860|1859|1857.6|1856.6|0
1633684200000|2021-10-08 09:10:00|1857.6|1856.6|1854.1|1853.1|1857.8|1856.8|1854.1|1853.1|0
1633684500000|2021-10-08 09:15:00|1854|1853|1854.8|1853.8|1855|1854|1853.9|1852.9|0
1633684800000|2021-10-08 09:20:00|1854.9|1853.9|1854.6|1853.6|1855.4|1854.4|1854.5|1853.5|0
1633685100000|2021-10-08 09:25:00|1854.5|1853.5|1855.3|1854.3|1855.4|1854.4|1854|1853|0
1633685400000|2021-10-08 09:30:00|1855.4|1854.4|1854.1|1853.1|1855.4|1854.4|1853.8|1852.8|0
1633685700000|2021-10-08 09:35:00|1854.3|1853.3|1856|1855|1857|1856|1854.3|1853.3|0
1633686000000|2021-10-08 09:40:00|1855.6|1854.6|1857.5|1856.5|1857.5|1856.5|1855.6|1854.6|0
1633686300000|2021-10-08 09:45:00|1857.4|1856.4|1856.8|1855.8|1857.6|1856.6|1856.3|1855.3|0
1633686600000|2021-10-08 09:50:00|1856.9|1855.9|1857.5|1856.5|1857.9|1856.9|1856.1|1855.1|0
1633686900000|2021-10-08 09:55:00|1857.4|1856.4|1859.1|1858.1|1859.3|1858.3|1856.8|1855.8|0
1633687200000|2021-10-08 10:00:00|1859.3|1858.3|1854|1853|1859.4|1858.4|1854|1853|0
1633687500000|2021-10-08 10:05:00|1854.1|1853.1|1853.1|1852.1|1854.8|1853.8|1852.4|1851.4|0
1633687800000|2021-10-08 10:10:00|1853.3|1852.3|1853.8|1852.8|1854.8|1853.8|1853.3|1852.3|0
1633688100000|2021-10-08 10:15:00|1854|1853|1854|1853|1854.1|1853.1|1853.8|1852.8|0
1633688400000|2021-10-08 10:20:00|1853.9|1852.9|1853|1852|1853.9|1852.9|1852.6|1851.6|0
1633688700000|2021-10-08 10:25:00|1852.9|1851.9|1853.1|1852.1|1854|1853|1852.6|1851.6|0
1633689000000|2021-10-08 10:30:00|1853.3|1852.3|1853.3|1852.3|1853.8|1852.8|1853|1852|0
1633689300000|2021-10-08 10:35:00|1853.4|1852.4|1854.5|1853.5|1854.8|1853.8|1853|1852|5
1633689600000|2021-10-08 10:40:00|1854.4|1853.4|1853.9|1852.9|1854.8|1853.8|1853.8|1852.8|0
1633689900000|2021-10-08 10:45:00|1854|1853|1855.3|1854.3|1855.3|1854.3|1853.8|1852.8|0
1633690200000|2021-10-08 10:50:00|1855.5|1854.5|1855.4|1854.4|1855.6|1854.6|1855.1|1854.1|0
1633690500000|2021-10-08 10:55:00|1855.5|1854.5|1854.5|1853.5|1857|1856|1854.4|1853.4|0
1633690800000|2021-10-08 11:00:00|1854.6|1853.6|1855.4|1854.4|1855.5|1854.5|1854.1|1853.1|0
1633691100000|2021-10-08 11:05:00|1855.3|1854.3|1857.5|1856.5|1857.6|1856.6|1855.1|1854.1|0
1633691400000|2021-10-08 11:10:00|1857.6|1856.6|1855.5|1854.5|1857.6|1856.6|1855.4|1854.4|0
1633691700000|2021-10-08 11:15:00|1855.6|1854.6|1854.6|1853.6|1856|1855|1854.6|1853.6|0
1633692000000|2021-10-08 11:20:00|1854.5|1853.5|1854.8|1853.8|1855.3|1854.3|1854.5|1853.5|0
1633692300000|2021-10-08 11:25:00|1854.6|1853.6|1855.5|1854.5|1855.5|1854.5|1854.5|1853.5|0
1633692600000|2021-10-08 11:30:00|1855.6|1854.6|1853|1852|1855.6|1854.6|1852.9|1851.9|0
1633692900000|2021-10-08 11:35:00|1853.1|1852.1|1853.6|1852.6|1854.5|1853.5|1853|1852|0
1633693200000|2021-10-08 11:40:00|1853.4|1852.4|1852.5|1851.5|1853.4|1852.4|1852.1|1851.1|0
1633693500000|2021-10-08 11:45:00|1852.9|1851.9|1855.2|1854.2|1855.2|1854.2|1852.9|1851.9|0
1633693800000|2021-10-08 11:50:00|1855.1|1854.1|1855|1854|1855.4|1854.4|1854.7|1853.7|0
1633694100000|2021-10-08 11:55:00|1854.9|1853.9|1853.6|1852.6|1854.9|1853.9|1853.5|1852.5|0
1633694400000|2021-10-08 12:00:00|1853.5|1852.5|1852.1|1851.1|1853.6|1852.6|1851.6|1850.6|0
1633694700000|2021-10-08 12:05:00|1852.2|1851.2|1853.2|1852.2|1853.4|1852.4|1852.2|1851.2|0
1633695000000|2021-10-08 12:10:00|1853.1|1852.1|1853|1852|1853.2|1852.2|1852.6|1851.6|0
1633695300000|2021-10-08 12:15:00|1853.1|1852.1|1853.5|1852.5|1853.5|1852.5|1852.9|1851.9|0
1633695600000|2021-10-08 12:20:00|1853.6|1852.6|1852.5|1851.5|1853.7|1852.7|1852.2|1851.2|0
1633695900000|2021-10-08 12:25:00|1852.4|1851.4|1851.4|1850.4|1852.5|1851.5|1851|1850|0
1633696200000|2021-10-08 12:30:00|1851.1|1850.1|1851.7|1850.7|1852.5|1851.5|1849.4|1848.4|0
1633696500000|2021-10-08 12:35:00|1851.9|1850.9|1855.9|1854.9|1856|1855|1851.5|1850.5|0
1633696800000|2021-10-08 12:40:00|1855.6|1854.6|1854.5|1853.5|1857.5|1856.5|1854.5|1853.5|0
1633697100000|2021-10-08 12:45:00|1854.7|1853.7|1849.9|1848.9|1854.7|1853.7|1849.7|1848.7|0
1633697400000|2021-10-08 12:50:00|1849.7|1848.7|1850.6|1849.6|1851.7|1850.7|1849.6|1848.6|2
1633697700000|2021-10-08 12:55:00|1850.5|1849.5|1851.9|1850.9|1852.2|1851.2|1850.5|1849.5|0
1633698000000|2021-10-08 13:00:00|1852|1851|1855.5|1854.5|1855.5|1854.5|1851.7|1850.7|0
1633698300000|2021-10-08 13:05:00|1855.6|1854.6|1854.6|1853.6|1856.7|1855.7|1854.4|1853.4|0
1633698600000|2021-10-08 13:10:00|1854.5|1853.5|1853.7|1852.7|1854.7|1853.7|1852.9|1851.9|0
1633698900000|2021-10-08 13:15:00|1853.6|1852.6|1852.5|1851.5|1854.2|1853.2|1852.2|1851.2|0
1633699200000|2021-10-08 13:20:00|1852.4|1851.4|1854|1853|1854.4|1853.4|1852.4|1851.4|0
1633699500000|2021-10-08 13:25:00|1853.7|1852.7|1853|1852|1854.4|1853.4|1852.7|1851.7|0
1633699800000|2021-10-08 13:30:00|1852.9|1851.9|1853|1852|1854.6|1853.6|1852|1851|0
1633700100000|2021-10-08 13:35:00|1853.1|1852.1|1850.6|1849.6|1854.4|1853.4|1849.5|1848.5|0
1633700400000|2021-10-08 13:40:00|1850.9|1849.9|1849|1848|1852.4|1851.4|1848.9|1847.9|0
1633700700000|2021-10-08 13:45:00|1849.1|1848.1|1847.2|1846.2|1849.7|1848.7|1846.4|1845.4|0
1633701000000|2021-10-08 13:50:00|1847.1|1846.1|1847.2|1846.2|1847.6|1846.6|1845.5|1844.5|0
1633701300000|2021-10-08 13:55:00|1847.1|1846.1|1847.4|1846.4|1847.6|1846.6|1845.9|1844.9|0
1633701600000|2021-10-08 14:00:00|1847.5|1846.5|1845.7|1844.7|1849|1848|1845.4|1844.4|0
1633701900000|2021-10-08 14:05:00|1845.6|1844.6|1846.5|1845.5|1846.9|1845.9|1845.2|1844.2|0
1633702200000|2021-10-08 14:10:00|1846.9|1845.9|1845.4|1844.4|1846.9|1845.9|1844.3|1843.3|0
1633702500000|2021-10-08 14:15:00|1845.3|1844.3|1844.1|1843.1|1845.6|1844.6|1843.9|1842.9|0
1633702800000|2021-10-08 14:20:00|1844|1843|1844.5|1843.5|1845.4|1844.4|1844|1843|0
1633703100000|2021-10-08 14:25:00|1844.4|1843.4|1845.6|1844.6|1846.5|1845.5|1844.1|1843.1|0
1633703400000|2021-10-08 14:30:00|1845.8|1844.8|1842.9|1841.9|1846.1|1845.1|1842.9|1841.9|0
1633703700000|2021-10-08 14:35:00|1842.8|1841.8|1841.5|1840.5|1843.9|1842.9|1841.5|1840.5|0
1633704000000|2021-10-08 14:40:00|1841.6|1840.6|1841|1840|1841.8|1840.8|1839.8|1838.8|4
1633704300000|2021-10-08 14:45:00|1841.1|1840.1|1840.4|1839.4|1842.3|1841.3|1840.4|1839.4|4
1633704600000|2021-10-08 14:50:00|1841|1840|1840|1839|1841.4|1840.4|1839.4|1838.4|9
1633936200000|2021-10-11 07:10:00|1830.5|1829.5|1826|1825|1830.5|1829.5|1826|1825|0
1633936500000|2021-10-11 07:15:00|1826.1|1825.1|1824.1|1823.1|1826.5|1825.5|1824|1823|0
1633936800000|2021-10-11 07:20:00|1824|1823|1821.1|1820.1|1824.3|1823.3|1821.1|1820.1|0
1633937100000|2021-10-11 07:25:00|1820.9|1819.9|1819.3|1818.3|1820.9|1819.9|1817.5|1816.5|3
1633937400000|2021-10-11 07:30:00|1819.4|1818.4|1817.9|1816.9|1820.6|1819.6|1817.6|1816.6|0
1633937700000|2021-10-11 07:35:00|1818|1817|1812.8|1811.8|1818.3|1817.3|1812.8|1811.8|0
1633938000000|2021-10-11 07:40:00|1812.6|1811.6|1811.4|1810.4|1812.8|1811.8|1810.4|1809.4|37
1633938300000|2021-10-11 07:45:00|1811.5|1810.5|1810.4|1809.4|1812.6|1811.6|1810.4|1809.4|0
1633938600000|2021-10-11 07:50:00|1810.1|1809.1|1811.4|1810.4|1811.9|1810.9|1808.6|1807.6|3
1633938900000|2021-10-11 07:55:00|1811.1|1810.1|1811.1|1810.1|1812.6|1811.6|1810.6|1809.6|0
1633939200000|2021-10-11 08:00:00|1811.4|1810.4|1816.1|1815.1|1816.3|1815.3|1809.8|1808.8|2
1633939500000|2021-10-11 08:05:00|1815.8|1814.8|1817.6|1816.6|1817.6|1816.6|1814.3|1813.3|0
1633939800000|2021-10-11 08:10:00|1817.3|1816.3|1821.8|1820.8|1822.2|1821.2|1817.1|1816.1|0
1633940100000|2021-10-11 08:15:00|1822|1821|1820|1819|1822|1821|1820|1819|0
1633940400000|2021-10-11 08:20:00|1819.8|1818.8|1816.6|1815.6|1819.8|1818.8|1816.1|1815.1|0
1633940700000|2021-10-11 08:25:00|1816.7|1815.7|1822.8|1821.8|1822.8|1821.8|1816.3|1815.3|0
1633941000000|2021-10-11 08:30:00|1823|1822|1824.7|1823.7|1826.2|1825.2|1823|1822|0
1633941300000|2021-10-11 08:35:00|1825|1824|1822.8|1821.8|1825|1824|1822.7|1821.7|1
1633941600000|2021-10-11 08:40:00|1823.1|1822.1|1820.6|1819.6|1823.6|1822.6|1819.8|1818.8|0
1633941900000|2021-10-11 08:45:00|1820.3|1819.3|1818.6|1817.6|1820.6|1819.6|1818.3|1817.3|0
1633942200000|2021-10-11 08:50:00|1818.3|1817.3|1819.6|1818.6|1819.7|1818.7|1818.1|1817.1|4
1633942500000|2021-10-11 08:55:00|1819.7|1818.7|1820.5|1819.5|1821|1820|1819.6|1818.6|1
1633942800000|2021-10-11 09:00:00|1820.6|1819.6|1820.6|1819.6|1821.1|1820.1|1820.2|1819.2|0
1633943100000|2021-10-11 09:05:00|1820.5|1819.5|1821.7|1820.7|1822|1821|1820.5|1819.5|0
1633943400000|2021-10-11 09:10:00|1822|1821|1820.7|1819.7|1823.6|1822.6|1820.6|1819.6|4
1633943700000|2021-10-11 09:15:00|1820.6|1819.6|1820.6|1819.6|1820.6|1819.6|1820.3|1819.3|0
1633944000000|2021-10-11 09:20:00|1820.7|1819.7|1821.3|1820.3|1822.1|1821.1|1820.6|1819.6|0
1633944300000|2021-10-11 09:25:00|1821.6|1820.6|1821.6|1820.6|1822.3|1821.3|1821.3|1820.3|0
1633944600000|2021-10-11 09:30:00|1821.3|1820.3|1821.5|1820.5|1821.6|1820.6|1820.3|1819.3|0
1633944900000|2021-10-11 09:35:00|1821.6|1820.6|1821.1|1820.1|1822.1|1821.1|1821|1820|0
1633945200000|2021-10-11 09:40:00|1821.2|1820.2|1823|1822|1823.1|1822.1|1821.2|1820.2|0
1633945500000|2021-10-11 09:45:00|1822.8|1821.8|1821.5|1820.5|1823.1|1822.1|1821.3|1820.3|0
1633945800000|2021-10-11 09:50:00|1821.3|1820.3|1820.3|1819.3|1821.5|1820.5|1820.3|1819.3|0
1633946100000|2021-10-11 09:55:00|1820.2|1819.2|1817.3|1816.3|1820.3|1819.3|1817.2|1816.2|0
1633946400000|2021-10-11 10:00:00|1817.5|1816.5|1815|1814|1817.6|1816.6|1814.8|1813.8|0
1633946700000|2021-10-11 10:05:00|1814.8|1813.8|1815|1814|1815.3|1814.3|1814.7|1813.7|0
1633947000000|2021-10-11 10:10:00|1815.1|1814.1|1815.5|1814.5|1816.1|1815.1|1815.1|1814.1|0
1633947300000|2021-10-11 10:15:00|1815.6|1814.6|1815.8|1814.8|1816.6|1815.6|1815.2|1814.2|0
1633947600000|2021-10-11 10:20:00|1815.6|1814.6|1815.3|1814.3|1815.6|1814.6|1815|1814|0
1633947900000|2021-10-11 10:25:00|1815.5|1814.5|1813|1812|1815.5|1814.5|1812.5|1811.5|0
1633948200000|2021-10-11 10:30:00|1813.1|1812.1|1814.7|1813.7|1816|1815|1813|1812|5
1633948500000|2021-10-11 10:35:00|1815|1814|1815.6|1814.6|1816|1815|1814|1813|2
1633948800000|2021-10-11 10:40:00|1815.8|1814.8|1812.6|1811.6|1816.8|1815.8|1812.5|1811.5|0
1633949100000|2021-10-11 10:45:00|1812.5|1811.5|1812.3|1811.3|1813.3|1812.3|1811.7|1810.7|0
1633949400000|2021-10-11 10:50:00|1812.2|1811.2|1813|1812|1813.5|1812.5|1812|1811|0
1633949700000|2021-10-11 10:55:00|1812.8|1811.8|1812.3|1811.3|1812.8|1811.8|1810.6|1809.6|9
1633950000000|2021-10-11 11:00:00|1812.1|1811.1|1810.8|1809.8|1812.1|1811.1|1810.2|1809.2|5
1633950300000|2021-10-11 11:05:00|1810.6|1809.6|1810.3|1809.3|1812.6|1811.6|1810.2|1809.2|1
1633950600000|2021-10-11 11:10:00|1810.6|1809.6|1808.8|1807.8|1810.6|1809.6|1808.1|1807.1|5
1633950900000|2021-10-11 11:15:00|1809.1|1808.1|1811.6|1810.6|1811.8|1810.8|1809.1|1808.1|0
1633951200000|2021-10-11 11:20:00|1811.5|1810.5|1812.6|1811.6|1813.8|1812.8|1811.5|1810.5|0
1633951500000|2021-10-11 11:25:00|1812.5|1811.5|1813.8|1812.8|1813.8|1812.8|1812.2|1811.2|23
1633951800000|2021-10-11 11:30:00|1813.5|1812.5|1813.3|1812.3|1814.6|1813.6|1813.3|1812.3|5
1633952100000|2021-10-11 11:35:00|1813.6|1812.6|1812.3|1811.3|1813.8|1812.8|1812.1|1811.1|0
1633952400000|2021-10-11 11:40:00|1812.2|1811.2|1810.7|1809.7|1812.4|1811.4|1810.3|1809.3|0
1633952700000|2021-10-11 11:45:00|1810.4|1809.4|1810.1|1809.1|1810.4|1809.4|1809.8|1808.8|0
1633953000000|2021-10-11 11:50:00|1810.2|1809.2|1809.8|1808.8|1810.2|1809.2|1809.3|1808.3|0
1633953300000|2021-10-11 11:55:00|1809.9|1808.9|1807.7|1806.7|1809.9|1808.9|1807.7|1806.7|0
1633953600000|2021-10-11 12:00:00|1807.8|1806.8|1807.4|1806.4|1808.4|1807.4|1807.2|1806.2|62
1633953900000|2021-10-11 12:05:00|1807.3|1806.3|1806.8|1805.8|1808.6|1807.6|1806.7|1805.7|0
1633954200000|2021-10-11 12:10:00|1806.9|1805.9|1807.3|1806.3|1808.3|1807.3|1806.7|1805.7|0
1633954500000|2021-10-11 12:15:00|1807.7|1806.7|1807.7|1806.7|1809.1|1808.1|1807.1|1806.1|1
1633954800000|2021-10-11 12:20:00|1807.6|1806.6|1808.4|1807.4|1808.6|1807.6|1807.4|1806.4|0
1633955100000|2021-10-11 12:25:00|1808.6|1807.6|1809.3|1808.3|1809.3|1808.3|1808.6|1807.6|0
1633955400000|2021-10-11 12:30:00|1809.2|1808.2|1810.7|1809.7|1810.7|1809.7|1808.9|1807.9|0
1633955700000|2021-10-11 12:35:00|1810.8|1809.8|1810.6|1809.6|1811.3|1810.3|1810.4|1809.4|0
1633956000000|2021-10-11 12:40:00|1810.7|1809.7|1811.2|1810.2|1812.1|1811.1|1810.7|1809.7|0
1633956300000|2021-10-11 12:45:00|1811.1|1810.1|1810.8|1809.8|1811.3|1810.3|1810.6|1809.6|0
1633956600000|2021-10-11 12:50:00|1810.9|1809.9|1810.4|1809.4|1811.1|1810.1|1809.9|1808.9|1
1633956900000|2021-10-11 12:55:00|1810.6|1809.6|1810.8|1809.8|1810.8|1809.8|1810.6|1809.6|0
1633957200000|2021-10-11 13:00:00|1810.9|1809.9|1813.1|1812.1|1813.3|1812.3|1810.9|1809.9|0
1633957500000|2021-10-11 13:05:00|1813.2|1812.2|1813.8|1812.8|1813.8|1812.8|1812.8|1811.8|0
1633957800000|2021-10-11 13:10:00|1813.7|1812.7|1815.4|1814.4|1815.4|1814.4|1813.3|1812.3|0
1633958100000|2021-10-11 13:15:00|1815.6|1814.6|1815.6|1814.6|1815.8|1814.8|1815.4|1814.4|0
1633958400000|2021-10-11 13:20:00|1815.4|1814.4|1815.3|1814.3|1815.8|1814.8|1815.3|1814.3|0
1633958700000|2021-10-11 13:25:00|1815.2|1814.2|1815.9|1814.9|1816.1|1815.1|1814.9|1813.9|0
1633959000000|2021-10-11 13:30:00|1816.1|1815.1|1817.2|1816.2|1817.2|1816.2|1815.1|1814.1|0
1633959300000|2021-10-11 13:35:00|1817.3|1816.3|1814.7|1813.7|1818.2|1817.2|1814.4|1813.4|0
1633959600000|2021-10-11 13:40:00|1814.8|1813.8|1815.2|1814.2|1815.8|1814.8|1814.6|1813.6|5
1633959900000|2021-10-11 13:45:00|1815.4|1814.4|1814.8|1813.8|1815.4|1814.4|1813.6|1812.6|0
1633960200000|2021-10-11 13:50:00|1814.9|1813.9|1816.8|1815.8|1816.9|1815.9|1814.9|1813.9|0
1633960500000|2021-10-11 13:55:00|1816.9|1815.9|1817.7|1816.7|1818.1|1817.1|1816.6|1815.6|0
1633960800000|2021-10-11 14:00:00|1817.8|1816.8|1819.2|1818.2|1819.4|1818.4|1816.8|1815.8|2
1633961100000|2021-10-11 14:05:00|1819.1|1818.1|1821.6|1820.6|1821.8|1820.8|1818.8|1817.8|5
1633961400000|2021-10-11 14:10:00|1821.7|1820.7|1822.9|1821.9|1823.2|1822.2|1821.7|1820.7|15
1633961700000|2021-10-11 14:15:00|1823.1|1822.1|1823.8|1822.8|1823.8|1822.8|1822.8|1821.8|10
1633962000000|2021-10-11 14:20:00|1823.9|1822.9|1827.3|1826.3|1827.8|1826.8|1823.9|1822.9|1
1633962300000|2021-10-11 14:25:00|1827.4|1826.4|1826.8|1825.8|1827.6|1826.6|1825.8|1824.8|1
1633962600000|2021-10-11 14:30:00|1826.7|1825.7|1826.7|1825.7|1827.1|1826.1|1826.4|1825.4|0
1633962900000|2021-10-11 14:35:00|1826.8|1825.8|1826.3|1825.3|1827.7|1826.7|1826.3|1825.3|0
1633963200000|2021-10-11 14:40:00|1825.9|1824.9|1824.6|1823.6|1825.9|1824.9|1824.1|1823.1|1
1633963500000|2021-10-11 14:45:00|1824.7|1823.7|1826.4|1825.4|1827.2|1826.2|1824.7|1823.7|2
1633963800000|2021-10-11 14:50:00|1826.6|1825.6|1828.4|1827.4|1828.6|1827.6|1826.4|1825.4|0
1634022000000|2021-10-12 07:00:00|1822.2|1821.2|1818.3|1817.3|1822.3|1821.3|1818.3|1817.3|0
1634022300000|2021-10-12 07:05:00|1818.2|1817.2|1818.6|1817.6|1820.4|1819.4|1817.3|1816.3|0
1634022600000|2021-10-12 07:10:00|1818.8|1817.8|1821.7|1820.7|1823.2|1822.2|1818.1|1817.1|0
1634022900000|2021-10-12 07:15:00|1821.3|1820.3|1816.2|1815.2|1822.1|1821.1|1816.2|1815.2|12
1634023200000|2021-10-12 07:20:00|1816.6|1815.6|1820.3|1819.3|1820.6|1819.6|1816.3|1815.3|44
1634023500000|2021-10-12 07:25:00|1820.4|1819.4|1820.4|1819.4|1821.8|1820.8|1820.3|1819.3|0
1634023800000|2021-10-12 07:30:00|1820.6|1819.6|1825.2|1824.2|1825.4|1824.4|1820.3|1819.3|1
1634024100000|2021-10-12 07:35:00|1825.3|1824.3|1828.6|1827.6|1829.1|1828.1|1825.1|1824.1|2
1634024400000|2021-10-12 07:40:00|1828.3|1827.3|1829.1|1828.1|1830.4|1829.4|1828.3|1827.3|0
1634024700000|2021-10-12 07:45:00|1828.8|1827.8|1832.3|1831.3|1832.4|1831.4|1828.3|1827.3|1
1634025000000|2021-10-12 07:50:00|1832.4|1831.4|1833.3|1832.3|1833.9|1832.9|1830.3|1829.3|4
1634025300000|2021-10-12 07:55:00|1833.7|1832.7|1834.3|1833.3|1835.7|1834.7|1832.2|1831.2|1
1634025600000|2021-10-12 08:00:00|1834.4|1833.4|1835.2|1834.2|1836.9|1835.9|1834.3|1833.3|3
1634025900000|2021-10-12 08:05:00|1834.8|1833.8|1836.8|1835.8|1837.3|1836.3|1834.6|1833.6|0
1634026200000|2021-10-12 08:10:00|1836.7|1835.7|1835.2|1834.2|1836.7|1835.7|1835.1|1834.1|0
1634026500000|2021-10-12 08:15:00|1835.3|1834.3|1836.1|1835.1|1836.1|1835.1|1833.3|1832.3|10
1634026800000|2021-10-12 08:20:00|1835.9|1834.9|1837.6|1836.6|1838.3|1837.3|1834.6|1833.6|14
1634027100000|2021-10-12 08:25:00|1837.4|1836.4|1837.9|1836.9|1837.9|1836.9|1836.2|1835.2|0
1634027400000|2021-10-12 08:30:00|1837.7|1836.7|1838.4|1837.4|1839.6|1838.6|1836.7|1835.7|3
1634027700000|2021-10-12 08:35:00|1838.6|1837.6|1839.3|1838.3|1839.6|1838.6|1838.4|1837.4|0
1634028000000|2021-10-12 08:40:00|1839.6|1838.6|1838.2|1837.2|1840.2|1839.2|1838.2|1837.2|0
1634028300000|2021-10-12 08:45:00|1838.1|1837.1|1838.6|1837.6|1839.3|1838.3|1837.7|1836.7|0
1634028600000|2021-10-12 08:50:00|1838.7|1837.7|1839.2|1838.2|1840.4|1839.4|1838.7|1837.7|0
1634028900000|2021-10-12 08:55:00|1839.1|1838.1|1837.1|1836.1|1839.1|1838.1|1835.1|1834.1|1
1634029200000|2021-10-12 09:00:00|1837.6|1836.6|1838.7|1837.7|1838.8|1837.8|1837.4|1836.4|6
1634029500000|2021-10-12 09:05:00|1838.3|1837.3|1839.2|1838.2|1840.7|1839.7|1837.9|1836.9|52
1634029800000|2021-10-12 09:10:00|1839.1|1838.1|1839.7|1838.7|1839.9|1838.9|1837.8|1836.8|36
1634030100000|2021-10-12 09:15:00|1839.6|1838.6|1841.6|1840.6|1841.6|1840.6|1838.7|1837.7|501
1634030400000|2021-10-12 09:20:00|1841.1|1840.1|1842.1|1841.1|1842.6|1841.6|1841.1|1840.1|4
1634030700000|2021-10-12 09:25:00|1842.2|1841.2|1843.1|1842.1|1843.1|1842.1|1841.6|1840.6|0
1634031000000|2021-10-12 09:30:00|1842.8|1841.8|1843.9|1842.9|1844.6|1843.6|1842.7|1841.7|0
1634031300000|2021-10-12 09:35:00|1844.1|1843.1|1845.2|1844.2|1845.2|1844.2|1843.8|1842.8|5
1634031600000|2021-10-12 09:40:00|1845.1|1844.1|1847.2|1846.2|1847.7|1846.7|1845.1|1844.1|0
1634031900000|2021-10-12 09:45:00|1847.3|1846.3|1847.2|1846.2|1847.8|1846.8|1845.9|1844.9|0
1634032200000|2021-10-12 09:50:00|1847.1|1846.1|1847.3|1846.3|1848.8|1847.8|1846.1|1845.1|24
1634032500000|2021-10-12 09:55:00|1847.2|1846.2|1848.7|1847.7|1848.7|1847.7|1847.2|1846.2|0
1634032800000|2021-10-12 10:00:00|1848.8|1847.8|1848.7|1847.7|1849.3|1848.3|1847.6|1846.6|0
1634033100000|2021-10-12 10:05:00|1848.6|1847.6|1847.6|1846.6|1849.6|1848.6|1847.4|1846.4|0
1634033400000|2021-10-12 10:10:00|1847.7|1846.7|1846.1|1845.1|1847.8|1846.8|1845.4|1844.4|18
1634033700000|2021-10-12 10:15:00|1846.3|1845.3|1847.3|1846.3|1847.6|1846.6|1845.4|1844.4|0
1634034000000|2021-10-12 10:20:00|1847.6|1846.6|1849.2|1848.2|1849.2|1848.2|1847.6|1846.6|0
1634034300000|2021-10-12 10:25:00|1849.4|1848.4|1847.4|1846.4|1849.4|1848.4|1847.4|1846.4|0
1634034600000|2021-10-12 10:30:00|1847.7|1846.7|1847.2|1846.2|1848.1|1847.1|1846.8|1845.8|11
1634034900000|2021-10-12 10:35:00|1847.1|1846.1|1849.1|1848.1|1849.3|1848.3|1847.1|1846.1|0
1634035200000|2021-10-12 10:40:00|1849.3|1848.3|1849.3|1848.3|1850.1|1849.1|1849.2|1848.2|0
1634035500000|2021-10-12 10:45:00|1849.2|1848.2|1848.9|1847.9|1849.4|1848.4|1848.4|1847.4|0
1634035800000|2021-10-12 10:50:00|1848.8|1847.8|1847.8|1846.8|1849.2|1848.2|1847.4|1846.4|0
1634036100000|2021-10-12 10:55:00|1847.7|1846.7|1847.7|1846.7|1849.1|1848.1|1847.6|1846.6|0
1634036400000|2021-10-12 11:00:00|1847.6|1846.6|1849.7|1848.7|1849.7|1848.7|1847.6|1846.6|0
1634036700000|2021-10-12 11:05:00|1849.6|1848.6|1850.6|1849.6|1850.9|1849.9|1849.1|1848.1|0
1634037000000|2021-10-12 11:10:00|1850.4|1849.4|1851.3|1850.3|1851.3|1850.3|1849.6|1848.6|0
1634037300000|2021-10-12 11:15:00|1851.4|1850.4|1848.6|1847.6|1852.1|1851.1|1848.6|1847.6|0
1634037600000|2021-10-12 11:20:00|1848.7|1847.7|1850.8|1849.8|1851.2|1850.2|1848.6|1847.6|0
1634037900000|2021-10-12 11:25:00|1850.9|1849.9|1848.9|1847.9|1851.2|1850.2|1848.7|1847.7|0
1634038200000|2021-10-12 11:30:00|1848.8|1847.8|1848.6|1847.6|1849.3|1848.3|1848.2|1847.2|0
1634038500000|2021-10-12 11:35:00|1848.9|1847.9|1849.7|1848.7|1849.9|1848.9|1848.7|1847.7|0
1634038800000|2021-10-12 11:40:00|1849.6|1848.6|1849.1|1848.1|1850.4|1849.4|1849.1|1848.1|0
1634039100000|2021-10-12 11:45:00|1849.3|1848.3|1849.3|1848.3|1849.5|1848.5|1848.6|1847.6|0
1634039400000|2021-10-12 11:50:00|1849.4|1848.4|1850|1849|1850.1|1849.1|1849.3|1848.3|0
1634039700000|2021-10-12 11:55:00|1850.1|1849.1|1849.1|1848.1|1850.3|1849.3|1849.1|1848.1|102
1634040000000|2021-10-12 12:00:00|1849|1848|1850|1849|1850|1849|1848.6|1847.6|0
1634040300000|2021-10-12 12:05:00|1849.9|1848.9|1849.3|1848.3|1850.4|1849.4|1849|1848|0
1634040600000|2021-10-12 12:10:00|1849.4|1848.4|1850.4|1849.4|1851.1|1850.1|1849.3|1848.3|0
1634040900000|2021-10-12 12:15:00|1850.6|1849.6|1852.8|1851.8|1853.3|1852.3|1850.5|1849.5|135
1634041200000|2021-10-12 12:20:00|1852.6|1851.6|1854.5|1853.5|1854.6|1853.6|1852.6|1851.6|0
1634041500000|2021-10-12 12:25:00|1854.6|1853.6|1853.9|1852.9|1854.8|1853.8|1853.8|1852.8|0
1634041800000|2021-10-12 12:30:00|1854|1853|1854.4|1853.4|1855.1|1854.1|1853.6|1852.6|0
1634042100000|2021-10-12 12:35:00|1854.3|1853.3|1851.8|1850.8|1854.4|1853.4|1851.8|1850.8|0
1634042400000|2021-10-12 12:40:00|1851.4|1850.4|1850.1|1849.1|1851.4|1850.4|1849.4|1848.4|0
1634042700000|2021-10-12 12:45:00|1850.3|1849.3|1850.8|1849.8|1850.9|1849.9|1848.8|1847.8|0
1634043000000|2021-10-12 12:50:00|1850.9|1849.9|1851.5|1850.5|1851.5|1850.5|1850.5|1849.5|0
1634043300000|2021-10-12 12:55:00|1851.6|1850.6|1852.7|1851.7|1852.8|1851.8|1851.4|1850.4|0
1634043600000|2021-10-12 13:00:00|1852.6|1851.6|1854.4|1853.4|1854.4|1853.4|1852.5|1851.5|0
1634043900000|2021-10-12 13:05:00|1854.2|1853.2|1855.1|1854.1|1855.4|1854.4|1853.9|1852.9|7
1634044200000|2021-10-12 13:10:00|1855.2|1854.2|1854.4|1853.4|1855.2|1854.2|1853.4|1852.4|0
1634044500000|2021-10-12 13:15:00|1854.6|1853.6|1853.1|1852.1|1855.1|1854.1|1852.9|1851.9|0
1634044800000|2021-10-12 13:20:00|1852.9|1851.9|1852.6|1851.6|1852.9|1851.9|1851.4|1850.4|0
1634045100000|2021-10-12 13:25:00|1852.4|1851.4|1851.5|1850.5|1852.9|1851.9|1851.5|1850.5|0
1634045400000|2021-10-12 13:30:00|1851.2|1850.2|1850.5|1849.5|1852.2|1851.2|1849|1848|0
1634045700000|2021-10-12 13:35:00|1850.2|1849.2|1853.2|1852.2|1853.2|1852.2|1850.1|1849.1|0
1634046000000|2021-10-12 13:40:00|1853.4|1852.4|1848.2|1847.2|1853.7|1852.7|1847.7|1846.7|0
1634046300000|2021-10-12 13:45:00|1848.1|1847.1|1845.5|1844.5|1848.1|1847.1|1845.4|1844.4|0
1634046600000|2021-10-12 13:50:00|1845.4|1844.4|1847.5|1846.5|1848|1847|1844.5|1843.5|0
1634046900000|2021-10-12 13:55:00|1847.4|1846.4|1847.2|1846.2|1848.5|1847.5|1846.5|1845.5|0
1634047200000|2021-10-12 14:00:00|1847|1846|1844.7|1843.7|1847|1846|1844|1843|0
1634047500000|2021-10-12 14:05:00|1844.6|1843.6|1844|1843|1845|1844|1842.9|1841.9|0
1634047800000|2021-10-12 14:10:00|1844.2|1843.2|1846.2|1845.2|1846.9|1845.9|1844|1843|0
1634048100000|2021-10-12 14:15:00|1846.1|1845.1|1845.5|1844.5|1848.7|1847.7|1844.7|1843.7|0
1634048400000|2021-10-12 14:20:00|1845.2|1844.2|1844.2|1843.2|1845.5|1844.5|1843.9|1842.9|0
1634048700000|2021-10-12 14:25:00|1844.1|1843.1|1844.7|1843.7|1846|1845|1843.1|1842.1|0
1634049000000|2021-10-12 14:30:00|1844.9|1843.9|1844|1843|1844.9|1843.9|1843.6|1842.6|0
1634049300000|2021-10-12 14:35:00|1844.1|1843.1|1842.6|1841.6|1844.7|1843.7|1842.6|1841.6|0
1634049600000|2021-10-12 14:40:00|1842.7|1841.7|1842|1841|1844.4|1843.4|1842|1841|31
1634049900000|2021-10-12 14:45:00|1841.9|1840.9|1842.7|1841.7|1843.2|1842.2|1841.9|1840.9|0
1634050200000|2021-10-12 14:50:00|1842.6|1841.6|1840.9|1839.9|1842.7|1841.7|1840.9|1839.9|3
1634110200000|2021-10-13 07:30:00|1862.4|1861.4|1864.2|1863.2|1864.2|1863.2|1862.2|1861.2|0
1634110500000|2021-10-13 07:35:00|1864.4|1863.4|1863.1|1862.1|1865.9|1864.9|1863.1|1862.1|0
1634110800000|2021-10-13 07:40:00|1863|1862|1866.2|1865.2|1866.2|1865.2|1862.6|1861.6|0
1634111100000|2021-10-13 07:45:00|1866.5|1865.5|1864.4|1863.4|1867.2|1866.2|1862.9|1861.9|15
1634111400000|2021-10-13 07:50:00|1865.1|1864.1|1866.4|1865.4|1867.1|1866.1|1864.7|1863.7|0
1634111700000|2021-10-13 07:55:00|1866.5|1865.5|1862|1861|1866.5|1865.5|1860.6|1859.6|0
1634112000000|2021-10-13 08:00:00|1861.9|1860.9|1864.5|1863.5|1864.5|1863.5|1861.6|1860.6|0
1634112300000|2021-10-13 08:05:00|1864.6|1863.6|1863.4|1862.4|1864.6|1863.6|1862.6|1861.6|180
1634112600000|2021-10-13 08:10:00|1863.5|1862.5|1864.4|1863.4|1864.7|1863.7|1862.1|1861.1|133
1634112900000|2021-10-13 08:15:00|1864.2|1863.2|1865.1|1864.1|1865.1|1864.1|1862.9|1861.9|0
1634113200000|2021-10-13 08:20:00|1865.4|1864.4|1865.5|1864.5|1866.5|1865.5|1864.7|1863.7|0
1634113500000|2021-10-13 08:25:00|1865.6|1864.6|1867.6|1866.6|1867.6|1866.6|1865|1864|0
1634113800000|2021-10-13 08:30:00|1867.5|1866.5|1869.6|1868.6|1869.7|1868.7|1867|1866|0
1634114100000|2021-10-13 08:35:00|1869.7|1868.7|1871.7|1870.7|1871.9|1870.9|1869.2|1868.2|0
1634114400000|2021-10-13 08:40:00|1871.9|1870.9|1876.4|1875.4|1876.4|1875.4|1871.4|1870.4|67
1634114700000|2021-10-13 08:45:00|1876.1|1875.1|1882.1|1881.1|1882.1|1881.1|1875.9|1874.9|9
1634115000000|2021-10-13 08:50:00|1882.4|1881.4|1883.6|1882.6|1884.1|1883.1|1882.4|1881.4|0
1634115300000|2021-10-13 08:55:00|1883.4|1882.4|1882.9|1881.9|1883.4|1882.4|1881.4|1880.4|0
1634115600000|2021-10-13 09:00:00|1883.4|1882.4|1884.6|1883.6|1886.4|1885.4|1883.4|1882.4|0
1634115900000|2021-10-13 09:05:00|1884.4|1883.4|1884.9|1883.9|1887.1|1886.1|1884.4|1883.4|0
1634116200000|2021-10-13 09:10:00|1885.1|1884.1|1885.2|1884.2|1887.1|1886.1|1885.1|1884.1|0
1634116500000|2021-10-13 09:15:00|1885.4|1884.4|1885.2|1884.2|1888.1|1887.1|1885|1884|6
1634116800000|2021-10-13 09:20:00|1885.4|1884.4|1885.4|1884.4|1885.7|1884.7|1884.6|1883.6|1
1634117100000|2021-10-13 09:25:00|1885.5|1884.5|1882.4|1881.4|1885.5|1884.5|1882.1|1881.1|0
1634117400000|2021-10-13 09:30:00|1882.1|1881.1|1882.4|1881.4|1883.4|1882.4|1881.9|1880.9|0
1634117700000|2021-10-13 09:35:00|1882.1|1881.1|1884|1883|1884.1|1883.1|1882.1|1881.1|129
1634118000000|2021-10-13 09:40:00|1883.7|1882.7|1884.9|1883.9|1884.9|1883.9|1883.7|1882.7|0
1634118300000|2021-10-13 09:45:00|1884.7|1883.7|1884.1|1883.1|1885.1|1884.1|1883.9|1882.9|0
1634118600000|2021-10-13 09:50:00|1884.2|1883.2|1884.7|1883.7|1884.9|1883.9|1883.1|1882.1|125
1634118900000|2021-10-13 09:55:00|1884.9|1883.9|1883.9|1882.9|1884.9|1883.9|1883.6|1882.6|0
1634119200000|2021-10-13 10:00:00|1884.1|1883.1|1881.1|1880.1|1884.9|1883.9|1880.9|1879.9|0
1634119500000|2021-10-13 10:05:00|1880.9|1879.9|1882.9|1881.9|1882.9|1881.9|1880.6|1879.6|0
1634119800000|2021-10-13 10:10:00|1882.6|1881.6|1883.6|1882.6|1884.1|1883.1|1882.6|1881.6|0
1634120100000|2021-10-13 10:15:00|1883.9|1882.9|1885|1884|1885.2|1884.2|1883.9|1882.9|0
1634120400000|2021-10-13 10:20:00|1884.9|1883.9|1883.1|1882.1|1884.9|1883.9|1882.9|1881.9|0
1634120700000|2021-10-13 10:25:00|1883.4|1882.4|1882.9|1881.9|1883.4|1882.4|1882.4|1881.4|0
1634121000000|2021-10-13 10:30:00|1882.6|1881.6|1880.6|1879.6|1882.9|1881.9|1880.4|1879.4|0
1634121300000|2021-10-13 10:35:00|1880.9|1879.9|1882.9|1881.9|1883.1|1882.1|1880.7|1879.7|12
1634121600000|2021-10-13 10:40:00|1882.6|1881.6|1881.7|1880.7|1883.1|1882.1|1881.4|1880.4|0
1634121900000|2021-10-13 10:45:00|1881.9|1880.9|1882.6|1881.6|1882.9|1881.9|1881.9|1880.9|0
1634122200000|2021-10-13 10:50:00|1882.9|1881.9|1883.6|1882.6|1884.1|1883.1|1882.4|1881.4|0
1634122500000|2021-10-13 10:55:00|1883.4|1882.4|1882.9|1881.9|1885|1884|1882.9|1881.9|1
1634122800000|2021-10-13 11:00:00|1883.1|1882.1|1880.4|1879.4|1884.1|1883.1|1880.4|1879.4|0
1634123100000|2021-10-13 11:05:00|1879.9|1878.9|1877.5|1876.5|1879.9|1878.9|1877.5|1876.5|0
1634123400000|2021-10-13 11:10:00|1877.2|1876.2|1878.9|1877.9|1879.1|1878.1|1876|1875|71
1634123700000|2021-10-13 11:15:00|1878.7|1877.7|1880.5|1879.5|1880.5|1879.5|1878.7|1877.7|0
1634124000000|2021-10-13 11:20:00|1880.6|1879.6|1881.4|1880.4|1881.5|1880.5|1880.4|1879.4|0
1634124300000|2021-10-13 11:25:00|1881.5|1880.5|1884.9|1883.9|1884.9|1883.9|1881.5|1880.5|0
1634124600000|2021-10-13 11:30:00|1884.6|1883.6|1884.9|1883.9|1885.4|1884.4|1883.9|1882.9|103
1634124900000|2021-10-13 11:35:00|1885.1|1884.1|1884.9|1883.9|1885.1|1884.1|1884.4|1883.4|0
1634125200000|2021-10-13 11:40:00|1884.8|1883.8|1884.8|1883.8|1885.2|1884.2|1884.6|1883.6|0
1634125500000|2021-10-13 11:45:00|1885|1884|1884.8|1883.8|1885.1|1884.1|1884.6|1883.6|0
1634125800000|2021-10-13 11:50:00|1885|1884|1885.5|1884.5|1885.5|1884.5|1884.7|1883.7|0
1634126100000|2021-10-13 11:55:00|1885.6|1884.6|1885.5|1884.5|1885.7|1884.7|1884.5|1883.5|1
1634126400000|2021-10-13 12:00:00|1885.3|1884.3|1885|1884|1885.3|1884.3|1884.6|1883.6|0
1634126700000|2021-10-13 12:05:00|1884.8|1883.8|1884.3|1883.3|1885.1|1884.1|1884|1883|196
1634127000000|2021-10-13 12:10:00|1884.6|1883.6|1885|1884|1885.5|1884.5|1884|1883|0
1634127300000|2021-10-13 12:15:00|1885.1|1884.1|1884.7|1883.7|1885.2|1884.2|1883.5|1882.5|1
1634127600000|2021-10-13 12:20:00|1884.8|1883.8|1883.8|1882.8|1884.8|1883.8|1883.7|1882.7|0
1634127900000|2021-10-13 12:25:00|1884|1883|1884.3|1883.3|1884.6|1883.6|1883.7|1882.7|37
1634128200000|2021-10-13 12:30:00|1883.8|1882.8|1879.5|1878.5|1883.8|1882.8|1879.5|1878.5|0
1634128500000|2021-10-13 12:35:00|1879.3|1878.3|1876.8|1875.8|1879.5|1878.5|1876.2|1875.2|0
1634128800000|2021-10-13 12:40:00|1877|1876|1874.6|1873.6|1877|1876|1874.6|1873.6|0
1634129100000|2021-10-13 12:45:00|1874.7|1873.7|1873.5|1872.5|1875.2|1874.2|1873.5|1872.5|0
1634129400000|2021-10-13 12:50:00|1873.3|1872.3|1874.2|1873.2|1874.8|1873.8|1873.1|1872.1|2
1634129700000|2021-10-13 12:55:00|1874.5|1873.5|1872.5|1871.5|1874.5|1873.5|1872.5|1871.5|0
1634130000000|2021-10-13 13:00:00|1872.2|1871.2|1875.7|1874.7|1875.7|1874.7|1872.2|1871.2|0
1634130300000|2021-10-13 13:05:00|1876|1875|1877|1876|1877.5|1876.5|1875|1874|0
1634130600000|2021-10-13 13:10:00|1877.2|1876.2|1879.5|1878.5|1879.5|1878.5|1876.5|1875.5|0
1634130900000|2021-10-13 13:15:00|1879.7|1878.7|1881|1880|1882|1881|1878.5|1877.5|0
1634131200000|2021-10-13 13:20:00|1881.2|1880.2|1883|1882|1883.5|1882.5|1881.2|1880.2|7
1634131500000|2021-10-13 13:25:00|1882.7|1881.7|1882.5|1881.5|1883.2|1882.2|1882|1881|0
1634131800000|2021-10-13 13:30:00|1883|1882|1885|1884|1885.3|1884.3|1882.8|1881.8|0
1634132100000|2021-10-13 13:35:00|1885.1|1884.1|1890.5|1889.5|1890.7|1889.7|1885.1|1884.1|70
1634132400000|2021-10-13 13:40:00|1890.7|1889.7|1891.2|1890.2|1891.2|1890.2|1889.6|1888.6|0
1634132700000|2021-10-13 13:45:00|1891.3|1890.3|1892|1891|1893.7|1892.7|1891.2|1890.2|0
1634133000000|2021-10-13 13:50:00|1891.7|1890.7|1892|1891|1893.2|1892.2|1890.8|1889.8|0
1634133300000|2021-10-13 13:55:00|1891.8|1890.8|1892.2|1891.2|1892.7|1891.7|1889.5|1888.5|0
1634133600000|2021-10-13 14:00:00|1892.5|1891.5|1891.1|1890.1|1892.6|1891.6|1888.8|1887.8|2
1634133900000|2021-10-13 14:05:00|1891|1890|1892.8|1891.8|1894.1|1893.1|1890.6|1889.6|0
1634134200000|2021-10-13 14:10:00|1893|1892|1890.2|1889.2|1893.7|1892.7|1890.1|1889.1|14
1634134500000|2021-10-13 14:15:00|1890.1|1889.1|1889.1|1888.1|1890.3|1889.3|1889|1888|0
1634134800000|2021-10-13 14:20:00|1889|1888|1889.2|1888.2|1889.7|1888.7|1888|1887|0
1634135100000|2021-10-13 14:25:00|1889.1|1888.1|1886.8|1885.8|1889.1|1888.1|1886.8|1885.8|63
1634135400000|2021-10-13 14:30:00|1886.7|1885.7|1886.1|1885.1|1886.8|1885.8|1884|1883|0
1634135700000|2021-10-13 14:35:00|1886|1885|1887|1886|1887.2|1886.2|1885.7|1884.7|0
1634136000000|2021-10-13 14:40:00|1887.1|1886.1|1886.5|1885.5|1887.3|1886.3|1886.3|1885.3|93
1634136300000|2021-10-13 14:45:00|1886.3|1885.3|1887.2|1886.2|1887.3|1886.3|1886.3|1885.3|100
1634136600000|2021-10-13 14:50:00|1887.3|1886.3|1887.4|1886.4|1888.6|1887.6|1887.3|1886.3|44
1634195400000|2021-10-14 07:10:00|1886.7|1885.7|1887.7|1886.7|1887.8|1886.8|1885.7|1884.7|0
1634195700000|2021-10-14 07:15:00|1887.4|1886.4|1889.9|1888.9|1890.6|1889.6|1887.1|1886.1|0
1634196000000|2021-10-14 07:20:00|1890.1|1889.1|1887.6|1886.6|1890.1|1889.1|1886.1|1885.1|0
1634196300000|2021-10-14 07:25:00|1887.7|1886.7|1885.9|1884.9|1889.6|1888.6|1885.9|1884.9|9
1634196600000|2021-10-14 07:30:00|1885.8|1884.8|1883.7|1882.7|1885.8|1884.8|1882.4|1881.4|0
1634196900000|2021-10-14 07:35:00|1883.6|1882.6|1885.4|1884.4|1885.7|1884.7|1883.4|1882.4|0
1634197200000|2021-10-14 07:40:00|1885.3|1884.3|1886.8|1885.8|1887.5|1886.5|1885.3|1884.3|0
1634197500000|2021-10-14 07:45:00|1887|1886|1893|1892|1893.2|1892.2|1887|1886|0
1634197800000|2021-10-14 07:50:00|1893.1|1892.1|1894.5|1893.5|1894.5|1893.5|1893|1892|0
1634198100000|2021-10-14 07:55:00|1894.6|1893.6|1895.2|1894.2|1895.2|1894.2|1893.5|1892.5|0
1634198400000|2021-10-14 08:00:00|1895.3|1894.3|1895.8|1894.8|1896.2|1895.2|1894.5|1893.5|0
1634198700000|2021-10-14 08:05:00|1896|1895|1895.6|1894.6|1896|1895|1894.5|1893.5|0
1634199000000|2021-10-14 08:10:00|1895.7|1894.7|1898|1897|1898.1|1897.1|1895.5|1894.5|0
1634199300000|2021-10-14 08:15:00|1897.8|1896.8|1893.1|1892.1|1897.8|1896.8|1891.8|1890.8|0
1634199600000|2021-10-14 08:20:00|1893.2|1892.2|1895.8|1894.8|1895.8|1894.8|1891.6|1890.6|0
1634199900000|2021-10-14 08:25:00|1895.6|1894.6|1894.7|1893.7|1896.3|1895.3|1894.7|1893.7|0
1634200200000|2021-10-14 08:30:00|1894.6|1893.6|1894.3|1893.3|1896.6|1895.6|1893.2|1892.2|0
1634200500000|2021-10-14 08:35:00|1894.5|1893.5|1894.3|1893.3|1895.1|1894.1|1893.6|1892.6|0
1634200800000|2021-10-14 08:40:00|1894.1|1893.1|1895.5|1894.5|1895.7|1894.7|1892.8|1891.8|0
1634201100000|2021-10-14 08:45:00|1895.6|1894.6|1895.1|1894.1|1897.3|1896.3|1895.1|1894.1|0
1634201400000|2021-10-14 08:50:00|1895|1894|1894.8|1893.8|1895.6|1894.6|1894|1893|0
1634201700000|2021-10-14 08:55:00|1894.7|1893.7|1895.1|1894.1|1895.3|1894.3|1893.6|1892.6|0
1634202000000|2021-10-14 09:00:00|1895|1894|1891.6|1890.6|1895|1894|1891.3|1890.3|0
1634202300000|2021-10-14 09:05:00|1891.7|1890.7|1890.1|1889.1|1892.1|1891.1|1889.8|1888.8|0
1634202600000|2021-10-14 09:10:00|1890.2|1889.2|1888.5|1887.5|1890.3|1889.3|1888.3|1887.3|0
1634202900000|2021-10-14 09:15:00|1888.6|1887.6|1887.6|1886.6|1890.3|1889.3|1887.6|1886.6|66
1634203200000|2021-10-14 09:20:00|1887.8|1886.8|1890.1|1889.1|1890.3|1889.3|1887.3|1886.3|0
1634203500000|2021-10-14 09:25:00|1889.8|1888.8|1890.6|1889.6|1891.3|1890.3|1889.8|1888.8|0
1634203800000|2021-10-14 09:30:00|1890.3|1889.3|1887.3|1886.3|1890.3|1889.3|1887.3|1886.3|0
1634204100000|2021-10-14 09:35:00|1887.1|1886.1|1885.3|1884.3|1887.1|1886.1|1884.6|1883.6|0
1634204400000|2021-10-14 09:40:00|1885.6|1884.6|1885.8|1884.8|1887.1|1886.1|1885.3|1884.3|0
1634204700000|2021-10-14 09:45:00|1886.3|1885.3|1887.6|1886.6|1888.3|1887.3|1886.3|1885.3|0
1634205000000|2021-10-14 09:50:00|1887.3|1886.3|1888.1|1887.1|1888.6|1887.6|1886.6|1885.6|0
1634205300000|2021-10-14 09:55:00|1888.3|1887.3|1888.6|1887.6|1888.8|1887.8|1887.3|1886.3|0
1634205600000|2021-10-14 10:00:00|1888.3|1887.3|1887.3|1886.3|1889.1|1888.1|1887.3|1886.3|2
1634205900000|2021-10-14 10:05:00|1887.1|1886.1|1886.3|1885.3|1887.6|1886.6|1886.1|1885.1|0
1634206200000|2021-10-14 10:10:00|1886.1|1885.1|1884.6|1883.6|1886.6|1885.6|1884.1|1883.1|0
1634206500000|2021-10-14 10:15:00|1884.8|1883.8|1883.8|1882.8|1885.8|1884.8|1883.8|1882.8|0
1634206800000|2021-10-14 10:20:00|1883.6|1882.6|1884.6|1883.6|1885.1|1884.1|1883.6|1882.6|0
1634207100000|2021-10-14 10:25:00|1886.2|1885.2|1886.1|1885.1|1886.6|1885.6|1884.6|1883.6|0
1634207400000|2021-10-14 10:30:00|1886.3|1885.3|1885.8|1884.8|1886.8|1885.8|1885.3|1884.3|0
1634207700000|2021-10-14 10:35:00|1886.1|1885.1|1885.6|1884.6|1886.6|1885.6|1885.3|1884.3|0
1634208000000|2021-10-14 10:40:00|1885.8|1884.8|1884.3|1883.3|1886.3|1885.3|1884.3|1883.3|0
1634208300000|2021-10-14 10:45:00|1884.1|1883.1|1882.1|1881.1|1884.3|1883.3|1882.1|1881.1|0
1634208600000|2021-10-14 10:50:00|1882.3|1881.3|1882.6|1881.6|1883.1|1882.1|1882.1|1881.1|3
1634208900000|2021-10-14 10:55:00|1882.3|1881.3|1883.1|1882.1|1883.6|1882.6|1882.1|1881.1|0
1634209200000|2021-10-14 11:00:00|1882.8|1881.8|1881.1|1880.1|1882.8|1881.8|1880.8|1879.8|0
1634209500000|2021-10-14 11:05:00|1880.8|1879.8|1883.8|1882.8|1883.8|1882.8|1880.8|1879.8|3
1634209800000|2021-10-14 11:10:00|1883.6|1882.6|1883.8|1882.8|1884.3|1883.3|1883.6|1882.6|0
1634210100000|2021-10-14 11:15:00|1884.1|1883.1|1884.6|1883.6|1885.1|1884.1|1883.8|1882.8|1
1634210400000|2021-10-14 11:20:00|1884.3|1883.3|1885.3|1884.3|1885.3|1884.3|1883.8|1882.8|1
1634210700000|2021-10-14 11:25:00|1885.6|1884.6|1886.1|1885.1|1886.6|1885.6|1885.3|1884.3|0
1634211000000|2021-10-14 11:30:00|1886.6|1885.6|1885.6|1884.6|1886.8|1885.8|1885.6|1884.6|0
1634211300000|2021-10-14 11:35:00|1885.8|1884.8|1884.3|1883.3|1885.8|1884.8|1884.1|1883.1|0
1634211600000|2021-10-14 11:40:00|1884.7|1883.7|1884.7|1883.7|1885.2|1884.2|1884.5|1883.5|0
1634211900000|2021-10-14 11:45:00|1885|1884|1885.7|1884.7|1885.7|1884.7|1884.7|1883.7|0
1634212200000|2021-10-14 11:50:00|1886|1885|1884.7|1883.7|1886.2|1885.2|1884.7|1883.7|0
1634212500000|2021-10-14 11:55:00|1885|1884|1884.5|1883.5|1885|1884|1884.5|1883.5|0
1634212800000|2021-10-14 12:00:00|1884.2|1883.2|1885.5|1884.5|1885.5|1884.5|1883.5|1882.5|0
1634213100000|2021-10-14 12:05:00|1885.7|1884.7|1886.2|1885.2|1886.5|1885.5|1885.7|1884.7|0
1634213400000|2021-10-14 12:10:00|1886.5|1885.5|1885.7|1884.7|1886.5|1885.5|1885.7|1884.7|0
1634213700000|2021-10-14 12:15:00|1886|1885|1887.2|1886.2|1887.5|1886.5|1885.7|1884.7|0
1634214000000|2021-10-14 12:20:00|1887|1886|1885.2|1884.2|1887.7|1886.7|1885|1884|0
1634214300000|2021-10-14 12:25:00|1885.1|1884.1|1884.2|1883.2|1885.5|1884.5|1883.7|1882.7|0
1634214600000|2021-10-14 12:30:00|1884.5|1883.5|1884.7|1883.7|1885.2|1884.2|1884.2|1883.2|0
1634214900000|2021-10-14 12:35:00|1885|1884|1882.3|1881.3|1885|1884|1882.2|1881.2|0
1634215200000|2021-10-14 12:40:00|1882.5|1881.5|1884|1883|1884.2|1883.2|1882.5|1881.5|0
1634215500000|2021-10-14 12:45:00|1883.7|1882.7|1882.2|1881.2|1884.2|1883.2|1882.2|1881.2|0
1634215800000|2021-10-14 12:50:00|1882.1|1881.1|1880.5|1879.5|1882.1|1881.1|1880|1879|3
1634216100000|2021-10-14 12:55:00|1880.7|1879.7|1878.7|1877.7|1881|1880|1878|1877|0
1634216400000|2021-10-14 13:00:00|1878.5|1877.5|1880|1879|1880.2|1879.2|1878.5|1877.5|0
1634216700000|2021-10-14 13:05:00|1880.2|1879.2|1881|1880|1881|1880|1880|1879|0
1634217000000|2021-10-14 13:10:00|1880.7|1879.7|1879.7|1878.7|1881|1880|1879.5|1878.5|0
1634217300000|2021-10-14 13:15:00|1879.5|1878.5|1878.7|1877.7|1879.7|1878.7|1878.6|1877.6|0
1634217600000|2021-10-14 13:20:00|1878.8|1877.8|1878.8|1877.8|1879.5|1878.5|1878.3|1877.3|0
1634217900000|2021-10-14 13:25:00|1878.7|1877.7|1880|1879|1880.2|1879.2|1878.3|1877.3|0
1634218200000|2021-10-14 13:30:00|1879.7|1878.7|1879.5|1878.5|1882|1881|1879.2|1878.2|0
1634218500000|2021-10-14 13:35:00|1879.2|1878.2|1878.6|1877.6|1880.5|1879.5|1878.2|1877.2|0
1634218800000|2021-10-14 13:40:00|1878.7|1877.7|1878.2|1877.2|1880.2|1879.2|1878.2|1877.2|0
1634219100000|2021-10-14 13:45:00|1878.3|1877.3|1879|1878|1880.2|1879.2|1878.3|1877.3|0
1634219400000|2021-10-14 13:50:00|1879.2|1878.2|1879|1878|1879.2|1878.2|1878.1|1877.1|0
1634219700000|2021-10-14 13:55:00|1878.8|1877.8|1879.7|1878.7|1879.7|1878.7|1878.5|1877.5|0
1634220000000|2021-10-14 14:00:00|1880|1879|1879.7|1878.7|1881.5|1880.5|1879|1878|0
1634220300000|2021-10-14 14:05:00|1880|1879|1879|1878|1880|1879|1878.2|1877.2|0
1634220600000|2021-10-14 14:10:00|1878.8|1877.8|1878.7|1877.7|1879.6|1878.6|1878.5|1877.5|0
1634220900000|2021-10-14 14:15:00|1878.8|1877.8|1878.6|1877.6|1879.6|1878.6|1878.6|1877.6|0
1634221200000|2021-10-14 14:20:00|1878.7|1877.7|1878|1877|1878.7|1877.7|1877.8|1876.8|0
1634221500000|2021-10-14 14:25:00|1877.8|1876.8|1875.3|1874.3|1877.8|1876.8|1875.3|1874.3|3
1634221800000|2021-10-14 14:30:00|1875.6|1874.6|1872.8|1871.8|1875.6|1874.6|1872.6|1871.6|0
1634222100000|2021-10-14 14:35:00|1872.6|1871.6|1873.6|1872.6|1874.1|1873.1|1872.3|1871.3|0
1634222400000|2021-10-14 14:40:00|1873.8|1872.8|1874.3|1873.3|1874.3|1873.3|1873.3|1872.3|0
1634222700000|2021-10-14 14:45:00|1874.6|1873.6|1874.8|1873.8|1875.3|1874.3|1873.7|1872.7|0
1634223000000|2021-10-14 14:50:00|1875.1|1874.1|1876.1|1875.1|1876.2|1875.2|1874.2|1873.2|24
1634281200000|2021-10-15 07:00:00|1887|1886|1882.3|1881.3|1887|1886|1881.3|1880.3|67
1634281500000|2021-10-15 07:05:00|1882.1|1881.1|1883.3|1882.3|1884.6|1883.6|1880.6|1879.6|0
1634281800000|2021-10-15 07:10:00|1883|1882|1881.2|1880.2|1900.6|1899.6|1863.1|1862.1|66
1634282100000|2021-10-15 07:15:00|1881.6|1880.6|1876.8|1875.8|1882.6|1881.6|1876.6|1875.6|0
1634282400000|2021-10-15 07:20:00|1876.6|1875.6|1876.3|1875.3|1877.6|1876.6|1875.3|1874.3|0
1634282700000|2021-10-15 07:25:00|1876.2|1875.2|1874.6|1873.6|1878.7|1877.7|1874.6|1873.6|1
1634283000000|2021-10-15 07:30:00|1874.3|1873.3|1873.3|1872.3|1875.1|1874.1|1872.3|1871.3|0
1634283300000|2021-10-15 07:35:00|1873.1|1872.1|1870.8|1869.8|1873.1|1872.1|1870.6|1869.6|0
1634283600000|2021-10-15 07:40:00|1870.6|1869.6|1873.1|1872.1|1874.1|1873.1|1870.1|1869.1|0
1634283900000|2021-10-15 07:45:00|1873.3|1872.3|1874.3|1873.3|1875.2|1874.2|1872.8|1871.8|0
1634284200000|2021-10-15 07:50:00|1874.6|1873.6|1875.5|1874.5|1875.6|1874.6|1873.6|1872.6|0
1634284500000|2021-10-15 07:55:00|1875.6|1874.6|1873.6|1872.6|1876.2|1875.2|1873.1|1872.1|18
1634284800000|2021-10-15 08:00:00|1873.7|1872.7|1874.7|1873.7|1874.8|1873.8|1872.3|1871.3|0
1634285100000|2021-10-15 08:05:00|1874.6|1873.6|1873.3|1872.3|1875.1|1874.1|1872.1|1871.1|0
1634285400000|2021-10-15 08:10:00|1873.6|1872.6|1876.1|1875.1|1876.1|1875.1|1873.6|1872.6|0
1634285700000|2021-10-15 08:15:00|1876|1875|1875.6|1874.6|1876|1875|1875.3|1874.3|0
1634286000000|2021-10-15 08:20:00|1875.7|1874.7|1875.1|1874.1|1877.3|1876.3|1874.6|1873.6|0
1634286300000|2021-10-15 08:25:00|1875.3|1874.3|1878.6|1877.6|1878.6|1877.6|1874.6|1873.6|0
1634286600000|2021-10-15 08:30:00|1878.8|1877.8|1881.1|1880.1|1881.3|1880.3|1878.6|1877.6|0
1634286900000|2021-10-15 08:35:00|1880.8|1879.8|1880.8|1879.8|1881.3|1880.3|1880.1|1879.1|0
1634287200000|2021-10-15 08:40:00|1881.1|1880.1|1881.6|1880.6|1883|1882|1881.1|1880.1|0
1634287500000|2021-10-15 08:45:00|1881.3|1880.3|1882.8|1881.8|1883.3|1882.3|1880.6|1879.6|0
1634287800000|2021-10-15 08:50:00|1882.3|1881.3|1880.8|1879.8|1884.1|1883.1|1880.6|1879.6|0
1634288100000|2021-10-15 08:55:00|1880.6|1879.6|1881.6|1880.6|1881.6|1880.6|1880.6|1879.6|0
1634288400000|2021-10-15 09:00:00|1881.3|1880.3|1880.8|1879.8|1881.8|1880.8|1880.6|1879.6|0
1634288700000|2021-10-15 09:05:00|1881.1|1880.1|1880.8|1879.8|1881.3|1880.3|1880.8|1879.8|0
1634289000000|2021-10-15 09:10:00|1881.1|1880.1|1881.3|1880.3|1881.6|1880.6|1879.8|1878.8|0
1634289300000|2021-10-15 09:15:00|1881.6|1880.6|1880.6|1879.6|1882.1|1881.1|1879.3|1878.3|0
1634289600000|2021-10-15 09:20:00|1880.3|1879.3|1878.3|1877.3|1880.6|1879.6|1878.3|1877.3|0
1634289900000|2021-10-15 09:25:00|1878.6|1877.6|1879.8|1878.8|1880.6|1879.6|1878.1|1877.1|0
1634290200000|2021-10-15 09:30:00|1880.1|1879.1|1875.3|1874.3|1880.1|1879.1|1875.3|1874.3|0
1634290500000|2021-10-15 09:35:00|1875.6|1874.6|1875.6|1874.6|1876.3|1875.3|1875.3|1874.3|0
1634290800000|2021-10-15 09:40:00|1875.8|1874.8|1877.1|1876.1|1877.3|1876.3|1875.8|1874.8|0
1634291100000|2021-10-15 09:45:00|1876.8|1875.8|1876.8|1875.8|1877.3|1876.3|1876.3|1875.3|0
1634291400000|2021-10-15 09:50:00|1877.1|1876.1|1876.8|1875.8|1877.6|1876.6|1875.8|1874.8|0
1634291700000|2021-10-15 09:55:00|1877.1|1876.1|1877.8|1876.8|1878.3|1877.3|1876.8|1875.8|0
1634292000000|2021-10-15 10:00:00|1877.6|1876.6|1878.3|1877.3|1878.3|1877.3|1876.8|1875.8|0
1634292300000|2021-10-15 10:05:00|1878.1|1877.1|1877.8|1876.8|1878.8|1877.8|1877.1|1876.1|0
1634292600000|2021-10-15 10:10:00|1877.6|1876.6|1879.3|1878.3|1879.3|1878.3|1877.6|1876.6|0
1634292900000|2021-10-15 10:15:00|1879.6|1878.6|1878.6|1877.6|1880.6|1879.6|1878.6|1877.6|0
1634293200000|2021-10-15 10:20:00|1878.3|1877.3|1879.1|1878.1|1879.3|1878.3|1878.3|1877.3|0
1634293500000|2021-10-15 10:25:00|1879.3|1878.3|1880.1|1879.1|1880.6|1879.6|1879.1|1878.1|0
1634293800000|2021-10-15 10:30:00|1879.8|1878.8|1878.8|1877.8|1880.1|1879.1|1878.8|1877.8|0
1634294100000|2021-10-15 10:35:00|1878.6|1877.6|1877.6|1876.6|1880.2|1879.2|1877.3|1876.3|2
1634294400000|2021-10-15 10:40:00|1877.3|1876.3|1878.3|1877.3|1878.3|1877.3|1876.8|1875.8|0
1634294700000|2021-10-15 10:45:00|1878.1|1877.1|1878.1|1877.1|1878.8|1877.8|1876|1875|1
1634295000000|2021-10-15 10:50:00|1878.3|1877.3|1877.1|1876.1|1879.1|1878.1|1876.8|1875.8|0
1634295300000|2021-10-15 10:55:00|1876.8|1875.8|1877.8|1876.8|1878.1|1877.1|1876.8|1875.8|0
1634295600000|2021-10-15 11:00:00|1878.1|1877.1|1877.1|1876.1|1878.6|1877.6|1876.8|1875.8|1
1634295900000|2021-10-15 11:05:00|1876.8|1875.8|1875.6|1874.6|1877.3|1876.3|1875.6|1874.6|0
1634296200000|2021-10-15 11:10:00|1875.8|1874.8|1875.3|1874.3|1875.8|1874.8|1875.1|1874.1|0
1634296500000|2021-10-15 11:15:00|1875.1|1874.1|1875.8|1874.8|1876.1|1875.1|1875.1|1874.1|0
1634296800000|2021-10-15 11:20:00|1876.1|1875.1|1877.6|1876.6|1877.8|1876.8|1876.1|1875.1|0
1634297100000|2021-10-15 11:25:00|1877.5|1876.5|1877.1|1876.1|1877.8|1876.8|1877.1|1876.1|0
1634297400000|2021-10-15 11:30:00|1876.8|1875.8|1875.3|1874.3|1877.1|1876.1|1875.3|1874.3|0
1634297700000|2021-10-15 11:35:00|1875.1|1874.1|1875.1|1874.1|1876.1|1875.1|1874.8|1873.8|0
1634298000000|2021-10-15 11:40:00|1875.3|1874.3|1876.6|1875.6|1876.6|1875.6|1875.3|1874.3|0
1634298300000|2021-10-15 11:45:00|1876.8|1875.8|1877.6|1876.6|1877.8|1876.8|1876.6|1875.6|0
1634298600000|2021-10-15 11:50:00|1877.8|1876.8|1879.8|1878.8|1879.8|1878.8|1877.8|1876.8|0
1634298900000|2021-10-15 11:55:00|1880|1879|1879.9|1878.9|1880.2|1879.2|1878.1|1877.1|1
1634299200000|2021-10-15 12:00:00|1879.8|1878.8|1880.1|1879.1|1880.1|1879.1|1879.1|1878.1|0
1634299500000|2021-10-15 12:05:00|1880.3|1879.3|1880.5|1879.5|1880.5|1879.5|1880|1879|0
1634299800000|2021-10-15 12:10:00|1880.4|1879.4|1882.5|1881.5|1882.6|1881.6|1880.4|1879.4|0
1634300100000|2021-10-15 12:15:00|1882.4|1881.4|1882.1|1881.1|1882.9|1881.9|1881.8|1880.8|0
1634300400000|2021-10-15 12:20:00|1882|1881|1883|1882|1884.9|1883.9|1881.5|1880.5|12
1634300700000|2021-10-15 12:25:00|1883.1|1882.1|1884.6|1883.6|1885.1|1884.1|1882.9|1881.9|0
1634301000000|2021-10-15 12:30:00|1884.5|1883.5|1883|1882|1884.9|1883.9|1882.6|1881.6|0
1634301300000|2021-10-15 12:35:00|1882.9|1881.9|1885.1|1884.1|1885.4|1884.4|1882.6|1881.6|0
1634301600000|2021-10-15 12:40:00|1885|1884|1883.9|1882.9|1886.1|1885.1|1883.9|1882.9|0
1634301900000|2021-10-15 12:45:00|1883.6|1882.6|1882.4|1881.4|1883.9|1882.9|1881.5|1880.5|0
1634302200000|2021-10-15 12:50:00|1882.5|1881.5|1882.9|1881.9|1882.9|1881.9|1882.3|1881.3|0
1634302500000|2021-10-15 12:55:00|1883|1882|1884.1|1883.1|1884.4|1883.4|1882.6|1881.6|0
1634302800000|2021-10-15 13:00:00|1883.9|1882.9|1883.9|1882.9|1884.1|1883.1|1882.6|1881.6|0
1634303100000|2021-10-15 13:05:00|1884|1883|1884.9|1883.9|1885.1|1884.1|1883.9|1882.9|0
1634303400000|2021-10-15 13:10:00|1884.8|1883.8|1883.9|1882.9|1884.9|1883.9|1883.6|1882.6|0
1634303700000|2021-10-15 13:15:00|1884|1883|1884.1|1883.1|1885|1884|1883.6|1882.6|0
1634304000000|2021-10-15 13:20:00|1884.3|1883.3|1884.9|1883.9|1884.9|1883.9|1883.6|1882.6|0
1634304300000|2021-10-15 13:25:00|1884.8|1883.8|1885.5|1884.5|1886|1885|1884.4|1883.4|0
1634304600000|2021-10-15 13:30:00|1885.6|1884.6|1884|1883|1886.4|1885.4|1883|1882|12
1634304900000|2021-10-15 13:35:00|1884.3|1883.3|1885.5|1884.5|1886.4|1885.4|1882.5|1881.5|10
1634305200000|2021-10-15 13:40:00|1885.8|1884.8|1889|1888|1889|1888|1885|1884|0
1634305500000|2021-10-15 13:45:00|1888.9|1887.9|1887|1886|1889.4|1888.4|1886.8|1885.8|3
1634305800000|2021-10-15 13:50:00|1887.5|1886.5|1888.8|1887.8|1889|1888|1887|1886|0
1634306100000|2021-10-15 13:55:00|1889|1888|1891.3|1890.3|1891.3|1890.3|1888.8|1887.8|0
1634306400000|2021-10-15 14:00:00|1891|1890|1891|1890|1891.5|1890.5|1889.8|1888.8|0
1634306700000|2021-10-15 14:05:00|1890.8|1889.8|1891.5|1890.5|1892.8|1891.8|1890.8|1889.8|0
1634307000000|2021-10-15 14:10:00|1891.7|1890.7|1891|1890|1892.5|1891.5|1890.2|1889.2|0
1634307300000|2021-10-15 14:15:00|1891.2|1890.2|1891.7|1890.7|1892.7|1891.7|1891|1890|0
1634307600000|2021-10-15 14:20:00|1892|1891|1894.2|1893.2|1894.5|1893.5|1892|1891|0
1634307900000|2021-10-15 14:25:00|1894.5|1893.5|1891.5|1890.5|1894.5|1893.5|1891.5|1890.5|0
1634308200000|2021-10-15 14:30:00|1891.6|1890.6|1892.1|1891.1|1892.3|1891.3|1890.1|1889.1|20
1634308500000|2021-10-15 14:35:00|1892.2|1891.2|1894|1893|1894.1|1893.1|1892.1|1891.1|0
1634308800000|2021-10-15 14:40:00|1893.8|1892.8|1893.8|1892.8|1895.7|1894.7|1893.8|1892.8|3
1634309100000|2021-10-15 14:45:00|1894|1893|1894.1|1893.1|1896.1|1895.1|1893.6|1892.6|9
1634309400000|2021-10-15 14:50:00|1894.2|1893.2|1895|1894|1896.8|1895.8|1894.2|1893.2|2
1634540700000|2021-10-18 07:05:00|1889.6|1888.6|1891.7|1890.7|1891.7|1890.7|1889.6|1888.6|0
1634541000000|2021-10-18 07:10:00|1892|1891|1890|1889|1892.2|1891.2|1889.2|1888.2|0
1634541300000|2021-10-18 07:15:00|1890.5|1889.5|1885.2|1884.2|1890.7|1889.7|1885.2|1884.2|1
1634541600000|2021-10-18 07:20:00|1885.5|1884.5|1881.2|1880.2|1885.5|1884.5|1881|1880|0
1634541900000|2021-10-18 07:25:00|1881.3|1880.3|1882.5|1881.5|1883.5|1882.5|1880.7|1879.7|0
1634542200000|2021-10-18 07:30:00|1882.7|1881.7|1883.5|1882.5|1884|1883|1882.5|1881.5|0
1634542500000|2021-10-18 07:35:00|1883.7|1882.7|1885.7|1884.7|1886.2|1885.2|1882.5|1881.5|0
1634542800000|2021-10-18 07:40:00|1885.9|1884.9|1885.4|1884.4|1886.4|1885.4|1884.9|1883.9|0
1634543100000|2021-10-18 07:45:00|1885.1|1884.1|1887.9|1886.9|1888.1|1887.1|1884.4|1883.4|0
1634543400000|2021-10-18 07:50:00|1888.1|1887.1|1886.1|1885.1|1888.1|1887.1|1885.9|1884.9|0
1634543700000|2021-10-18 07:55:00|1885.9|1884.9|1888.4|1887.4|1888.9|1887.9|1885.9|1884.9|0
1634544000000|2021-10-18 08:00:00|1888.1|1887.1|1893.9|1892.9|1894.1|1893.1|1887.4|1886.4|0
1634544300000|2021-10-18 08:05:00|1893.6|1892.6|1893.1|1892.1|1893.9|1892.9|1892.4|1891.4|0
1634544600000|2021-10-18 08:10:00|1892.4|1891.4|1894.1|1893.1|1894.6|1893.6|1892.4|1891.4|0
1634544900000|2021-10-18 08:15:00|1893.9|1892.9|1892.1|1891.1|1893.9|1892.9|1891.7|1890.7|14
1634545200000|2021-10-18 08:20:00|1892.5|1891.5|1891.4|1890.4|1892.5|1891.5|1891.1|1890.1|0
1634545500000|2021-10-18 08:25:00|1891.1|1890.1|1891.5|1890.5|1891.9|1890.9|1889.9|1888.9|0
1634545800000|2021-10-18 08:30:00|1891.4|1890.4|1891.7|1890.7|1892.1|1891.1|1890.6|1889.6|0
1634546100000|2021-10-18 08:35:00|1891.9|1890.9|1891.6|1890.6|1892.6|1891.6|1891.1|1890.1|0
1634546400000|2021-10-18 08:40:00|1891.4|1890.4|1894|1893|1894|1893|1890.9|1889.9|1
1634546700000|2021-10-18 08:45:00|1894.1|1893.1|1896.1|1895.1|1896.1|1895.1|1893.6|1892.6|0
1634547000000|2021-10-18 08:50:00|1895.9|1894.9|1896.1|1895.1|1896.5|1895.5|1894.9|1893.9|0
1634547300000|2021-10-18 08:55:00|1895.9|1894.9|1895.4|1894.4|1896.9|1895.9|1895.1|1894.1|0
1634547600000|2021-10-18 09:00:00|1895.1|1894.1|1894.4|1893.4|1895.4|1894.4|1893.9|1892.9|0
1634547900000|2021-10-18 09:05:00|1894.6|1893.6|1895.1|1894.1|1895.4|1894.4|1894.1|1893.1|0
1634548200000|2021-10-18 09:10:00|1894.9|1893.9|1894.1|1893.1|1894.9|1893.9|1893.6|1892.6|0
1634548500000|2021-10-18 09:15:00|1894.4|1893.4|1895.9|1894.9|1896|1895|1893.9|1892.9|0
1634548800000|2021-10-18 09:20:00|1896|1895|1895.4|1894.4|1896.7|1895.7|1895.1|1894.1|0
1634549100000|2021-10-18 09:25:00|1895.6|1894.6|1895.6|1894.6|1896.6|1895.6|1895.5|1894.5|0
1634549400000|2021-10-18 09:30:00|1895.7|1894.7|1896.1|1895.1|1896.2|1895.2|1895.4|1894.4|0
1634549700000|2021-10-18 09:35:00|1896.2|1895.2|1895.7|1894.7|1896.2|1895.2|1895.6|1894.6|0
1634550000000|2021-10-18 09:40:00|1895.6|1894.6|1895.4|1894.4|1896.2|1895.2|1895.4|1894.4|6
1634550300000|2021-10-18 09:45:00|1895.2|1894.2|1893.4|1892.4|1895.4|1894.4|1892.9|1891.9|0
1634550600000|2021-10-18 09:50:00|1893.1|1892.1|1895.2|1894.2|1895.5|1894.5|1893.1|1892.1|0
1634550900000|2021-10-18 09:55:00|1895.4|1894.4|1894.9|1893.9|1895.4|1894.4|1894.6|1893.6|0
1634551200000|2021-10-18 10:00:00|1894.6|1893.6|1894.9|1893.9|1894.9|1893.9|1893.4|1892.4|0
1634551500000|2021-10-18 10:05:00|1894.6|1893.6|1890.1|1889.1|1894.6|1893.6|1890.1|1889.1|0
1634551800000|2021-10-18 10:10:00|1889.9|1888.9|1888.4|1887.4|1890.4|1889.4|1887.9|1886.9|0
1634552100000|2021-10-18 10:15:00|1888.6|1887.6|1886.9|1885.9|1888.6|1887.6|1886.4|1885.4|0
1634552400000|2021-10-18 10:20:00|1887.1|1886.1|1887.4|1886.4|1887.9|1886.9|1886.6|1885.6|0
1634552700000|2021-10-18 10:25:00|1887.9|1886.9|1888.6|1887.6|1888.6|1887.6|1887.4|1886.4|0
1634553000000|2021-10-18 10:30:00|1888.4|1887.4|1888.9|1887.9|1889.1|1888.1|1887.9|1886.9|1
1634553300000|2021-10-18 10:35:00|1888.6|1887.6|1888.1|1887.1|1889.1|1888.1|1888.1|1887.1|0
1634553600000|2021-10-18 10:40:00|1888.4|1887.4|1888.4|1887.4|1889.6|1888.6|1887.6|1886.6|0
1634553900000|2021-10-18 10:45:00|1888.9|1887.9|1889.4|1888.4|1889.4|1888.4|1887.9|1886.9|0
1634554200000|2021-10-18 10:50:00|1889.1|1888.1|1887.6|1886.6|1889.1|1888.1|1887.6|1886.6|0
1634554500000|2021-10-18 10:55:00|1887.9|1886.9|1887.4|1886.4|1887.9|1886.9|1886.9|1885.9|0
1634554800000|2021-10-18 11:00:00|1887.1|1886.1|1887.4|1886.4|1887.4|1886.4|1886.7|1885.7|0
1634555100000|2021-10-18 11:05:00|1887.1|1886.1|1889.9|1888.9|1889.9|1888.9|1886.9|1885.9|0
1634555400000|2021-10-18 11:10:00|1890.1|1889.1|1890.4|1889.4|1890.4|1889.4|1889.6|1888.6|0
1634555700000|2021-10-18 11:15:00|1890.1|1889.1|1891.4|1890.4|1891.4|1890.4|1889.9|1888.9|0
1634556000000|2021-10-18 11:20:00|1891.6|1890.6|1892.6|1891.6|1892.9|1891.9|1891.4|1890.4|0
1634556300000|2021-10-18 11:25:00|1892.4|1891.4|1894.1|1893.1|1894.1|1893.1|1892.1|1891.1|4
1634556600000|2021-10-18 11:30:00|1893.9|1892.9|1894|1893|1894.5|1893.5|1893.4|1892.4|0
1634556900000|2021-10-18 11:35:00|1894.2|1893.2|1892.9|1891.9|1894.6|1893.6|1892.4|1891.4|0
1634557200000|2021-10-18 11:40:00|1892.7|1891.7|1892.2|1891.2|1892.7|1891.7|1891.7|1890.7|0
1634557500000|2021-10-18 11:45:00|1891.9|1890.9|1892.4|1891.4|1892.4|1891.4|1891.4|1890.4|0
1634557800000|2021-10-18 11:50:00|1892.7|1891.7|1892.7|1891.7|1893.2|1892.2|1892.4|1891.4|0
1634558100000|2021-10-18 11:55:00|1892.9|1891.9|1893.9|1892.9|1893.9|1892.9|1892.4|1891.4|0
1634558400000|2021-10-18 12:00:00|1893.7|1892.7|1891.4|1890.4|1893.7|1892.7|1889.9|1888.9|0
1634558700000|2021-10-18 12:05:00|1891.7|1890.7|1895|1894|1895|1894|1891.4|1890.4|0
1634559000000|2021-10-18 12:10:00|1894.9|1893.9|1894.2|1893.2|1894.9|1893.9|1893.9|1892.9|0
1634559300000|2021-10-18 12:15:00|1894.4|1893.4|1893.7|1892.7|1894.9|1893.9|1893.4|1892.4|0
1634559600000|2021-10-18 12:20:00|1893.9|1892.9|1892.9|1891.9|1894.4|1893.4|1892.9|1891.9|0
1634559900000|2021-10-18 12:25:00|1893.2|1892.2|1893.2|1892.2|1893.4|1892.4|1892.4|1891.4|0
1634560200000|2021-10-18 12:30:00|1892.9|1891.9|1892.2|1891.2|1893.2|1892.2|1891.4|1890.4|0
1634560500000|2021-10-18 12:35:00|1892.4|1891.4|1892.9|1891.9|1892.9|1891.9|1891.9|1890.9|0
1634560800000|2021-10-18 12:40:00|1892.8|1891.8|1891.9|1890.9|1893.2|1892.2|1891.4|1890.4|0
1634561100000|2021-10-18 12:45:00|1891.7|1890.7|1891.4|1890.4|1891.7|1890.7|1890.9|1889.9|0
1634561400000|2021-10-18 12:50:00|1891.2|1890.2|1890.2|1889.2|1891.4|1890.4|1888.3|1887.3|15
1634561700000|2021-10-18 12:55:00|1889.9|1888.9|1890.2|1889.2|1890.9|1889.9|1889.7|1888.7|0
1634562000000|2021-10-18 13:00:00|1890.4|1889.4|1891.9|1890.9|1892.2|1891.2|1889.9|1888.9|0
1634562300000|2021-10-18 13:05:00|1891.7|1890.7|1893.2|1892.2|1893.7|1892.7|1891.7|1890.7|0
1634562600000|2021-10-18 13:10:00|1892.9|1891.9|1893.2|1892.2|1893.4|1892.4|1892.9|1891.9|0
1634562900000|2021-10-18 13:15:00|1893.4|1892.4|1893.9|1892.9|1894.4|1893.4|1893.4|1892.4|0
1634563200000|2021-10-18 13:20:00|1893.7|1892.7|1894.4|1893.4|1894.7|1893.7|1893.2|1892.2|0
1634563500000|2021-10-18 13:25:00|1894.7|1893.7|1893.9|1892.9|1894.7|1893.7|1893.5|1892.5|0
1634563800000|2021-10-18 13:30:00|1894|1893|1892.7|1891.7|1894|1893|1892.5|1891.5|5
1634564100000|2021-10-18 13:35:00|1892.5|1891.5|1893.5|1892.5|1894.7|1893.7|1891.9|1890.9|19
1634564400000|2021-10-18 13:40:00|1893.3|1892.3|1893.8|1892.8|1894.8|1893.8|1892.4|1891.4|0
1634564700000|2021-10-18 13:45:00|1893.9|1892.9|1895|1894|1895|1894|1892.8|1891.8|5
1634565000000|2021-10-18 13:50:00|1895.3|1894.3|1895.8|1894.8|1896.2|1895.2|1894.7|1893.7|0
1634565300000|2021-10-18 13:55:00|1895.9|1894.9|1897.2|1896.2|1897.5|1896.5|1895.8|1894.8|0
1634565600000|2021-10-18 14:00:00|1897.4|1896.4|1896|1895|1897.5|1896.5|1894.9|1893.9|0
1634565900000|2021-10-18 14:05:00|1895.9|1894.9|1897.8|1896.8|1898.2|1897.2|1895.4|1894.4|0
1634566200000|2021-10-18 14:10:00|1897.7|1896.7|1897.2|1896.2|1899.8|1898.8|1897|1896|1
1634566500000|2021-10-18 14:15:00|1897.3|1896.3|1896.2|1895.2|1897.3|1896.3|1895.4|1894.4|0
1634566800000|2021-10-18 14:20:00|1895.9|1894.9|1898.3|1897.3|1898.3|1897.3|1895.8|1894.8|0
1634567100000|2021-10-18 14:25:00|1898.4|1897.4|1898.3|1897.3|1899.4|1898.4|1898.2|1897.2|0
1634567400000|2021-10-18 14:30:00|1898.4|1897.4|1896.4|1895.4|1898.4|1897.4|1896.2|1895.2|0
1634567700000|2021-10-18 14:35:00|1896.6|1895.6|1895.9|1894.9|1896.7|1895.7|1895.9|1894.9|0
1634568000000|2021-10-18 14:40:00|1895.8|1894.8|1900.3|1899.3|1900.7|1899.7|1895.8|1894.8|3
1634568300000|2021-10-18 14:45:00|1900.4|1899.4|1900.6|1899.6|1901.2|1900.2|1900.1|1899.1|0
1634568600000|2021-10-18 14:50:00|1900.7|1899.7|1903.8|1902.8|1904.2|1903.2|1900.7|1899.7|21
1634628600000|2021-10-19 07:30:00|1904.2|1903.2|1902.3|1901.3|1904.2|1903.2|1902.3|1901.3|0
1634628900000|2021-10-19 07:35:00|1902.1|1901.1|1901.4|1900.4|1902.7|1901.7|1900.1|1899.1|11
1634629200000|2021-10-19 07:40:00|1901.2|1900.2|1901.4|1900.4|1903.2|1902.2|1901|1900|0
1634629500000|2021-10-19 07:45:00|1901.6|1900.6|1904.6|1903.6|1904.6|1903.6|1901.6|1900.6|0
1634629800000|2021-10-19 07:50:00|1904.9|1903.9|1905.1|1904.1|1906.9|1905.9|1904.1|1903.1|0
1634630100000|2021-10-19 07:55:00|1905.4|1904.4|1905.4|1904.4|1906.1|1905.1|1903.9|1902.9|0
1634630400000|2021-10-19 08:00:00|1905.1|1904.1|1906.5|1905.5|1906.5|1905.5|1904.1|1903.1|0
1634630700000|2021-10-19 08:05:00|1906.4|1905.4|1908.1|1907.1|1908.2|1907.2|1906|1905|0
1634631000000|2021-10-19 08:10:00|1908|1907|1906.9|1905.9|1909.4|1908.4|1906.9|1905.9|1
1634631300000|2021-10-19 08:15:00|1907.1|1906.1|1907.9|1906.9|1908|1907|1906.6|1905.6|0
1634631600000|2021-10-19 08:20:00|1908|1907|1906.1|1905.1|1908|1907|1906.1|1905.1|0
1634631900000|2021-10-19 08:25:00|1906.4|1905.4|1905.4|1904.4|1907.4|1906.4|1905.1|1904.1|0
1634632200000|2021-10-19 08:30:00|1905.1|1904.1|1903.6|1902.6|1906.5|1905.5|1903.4|1902.4|0
1634632500000|2021-10-19 08:35:00|1903.9|1902.9|1903|1902|1904.4|1903.4|1902.5|1901.5|0
1634632800000|2021-10-19 08:40:00|1902.9|1901.9|1903|1902|1903.1|1902.1|1902.5|1901.5|0
1634633100000|2021-10-19 08:45:00|1903.1|1902.1|1902.5|1901.5|1903.1|1902.1|1902.5|1901.5|0
1634633400000|2021-10-19 08:50:00|1902.4|1901.4|1900.1|1899.1|1902.5|1901.5|1897.9|1896.9|3
1634633700000|2021-10-19 08:55:00|1900.4|1899.4|1899.6|1898.6|1901.6|1900.6|1899.6|1898.6|0
1634634000000|2021-10-19 09:00:00|1899.4|1898.4|1900.9|1899.9|1900.9|1899.9|1899.4|1898.4|0
1634634300000|2021-10-19 09:05:00|1901.1|1900.1|1901.6|1900.6|1901.9|1900.9|1900.4|1899.4|0
1634634600000|2021-10-19 09:10:00|1901.7|1900.7|1901.7|1900.7|1901.7|1900.7|1900.9|1899.9|0
1634634900000|2021-10-19 09:15:00|1901.9|1900.9|1903.4|1902.4|1904|1903|1901.9|1900.9|0
1634635200000|2021-10-19 09:20:00|1903.6|1902.6|1905.2|1904.2|1905.2|1904.2|1903.6|1902.6|0
1634635500000|2021-10-19 09:25:00|1905.4|1904.4|1905|1904|1905.4|1904.4|1904|1903|0
1634635800000|2021-10-19 09:30:00|1904.9|1903.9|1905.7|1904.7|1906.5|1905.5|1904.9|1903.9|0
1634636100000|2021-10-19 09:35:00|1905.9|1904.9|1904.6|1903.6|1906|1905|1904.5|1903.5|0
1634636400000|2021-10-19 09:40:00|1904.2|1903.2|1904.9|1903.9|1905.4|1904.4|1904.2|1903.2|0
1634636700000|2021-10-19 09:45:00|1904.7|1903.7|1902.7|1901.7|1905.7|1904.7|1902.6|1901.6|0
1634637000000|2021-10-19 09:50:00|1902.5|1901.5|1901.9|1900.9|1903|1902|1901.2|1900.2|0
1634637300000|2021-10-19 09:55:00|1902|1901|1901|1900|1902|1901|1900.7|1899.7|0
1634637600000|2021-10-19 10:00:00|1901.1|1900.1|1900.7|1899.7|1901.9|1900.9|1900.4|1899.4|0
1634637900000|2021-10-19 10:05:00|1900.5|1899.5|1900.4|1899.4|1900.9|1899.9|1900.1|1899.1|0
1634638200000|2021-10-19 10:10:00|1900.2|1899.2|1901.2|1900.2|1901.2|1900.2|1900.2|1899.2|0
1634638500000|2021-10-19 10:15:00|1901.1|1900.1|1901|1900|1901.7|1900.7|1900.7|1899.7|0
1634638800000|2021-10-19 10:20:00|1900.9|1899.9|1901.2|1900.2|1901.6|1900.6|1900.6|1899.6|0
1634639100000|2021-10-19 10:25:00|1901.4|1900.4|1904|1903|1904.2|1903.2|1901.2|1900.2|0
1634639400000|2021-10-19 10:30:00|1903.9|1902.9|1903.9|1902.9|1904|1903|1902.7|1901.7|0
1634639700000|2021-10-19 10:35:00|1903.7|1902.7|1903.2|1902.2|1904|1903|1903.1|1902.1|0
1634640000000|2021-10-19 10:40:00|1903.4|1902.4|1903.1|1902.1|1904|1903|1902.7|1901.7|0
1634640300000|2021-10-19 10:45:00|1903|1902|1904.6|1903.6|1904.6|1903.6|1903|1902|0
1634640600000|2021-10-19 10:50:00|1904.7|1903.7|1906.1|1905.1|1906.1|1905.1|1904.1|1903.1|0
1634640900000|2021-10-19 10:55:00|1906.2|1905.2|1907.2|1906.2|1907.6|1906.6|1905.4|1904.4|0
1634641200000|2021-10-19 11:00:00|1907.1|1906.1|1905|1904|1907.2|1906.2|1905|1904|0
1634641500000|2021-10-19 11:05:00|1904.7|1903.7|1904|1903|1904.7|1903.7|1903.6|1902.6|0
1634641800000|2021-10-19 11:10:00|1903.9|1902.9|1903|1902|1904.4|1903.4|1902.5|1901.5|0
1634642100000|2021-10-19 11:15:00|1902.9|1901.9|1903.1|1902.1|1903.2|1902.2|1902.4|1901.4|0
1634642400000|2021-10-19 11:20:00|1903|1902|1902.7|1901.7|1903.2|1902.2|1902.1|1901.1|0
1634642700000|2021-10-19 11:25:00|1902.6|1901.6|1904|1903|1904.6|1903.6|1902.5|1901.5|0
1634643000000|2021-10-19 11:30:00|1904.1|1903.1|1905.2|1904.2|1905.5|1904.5|1903.6|1902.6|0
1634643300000|2021-10-19 11:35:00|1905.1|1904.1|1905.7|1904.7|1906.2|1905.2|1904.7|1903.7|0
1634643600000|2021-10-19 11:40:00|1905.9|1904.9|1905.5|1904.5|1906.1|1905.1|1905|1904|0
1634643900000|2021-10-19 11:45:00|1905.4|1904.4|1904.6|1903.6|1905.4|1904.4|1904.2|1903.2|0
1634644200000|2021-10-19 11:50:00|1905|1904|1903.5|1902.5|1905|1904|1903.2|1902.2|0
1634644500000|2021-10-19 11:55:00|1903.6|1902.6|1904.7|1903.7|1904.7|1903.7|1903.6|1902.6|0
1634644800000|2021-10-19 12:00:00|1904.6|1903.6|1905.1|1904.1|1905.5|1904.5|1904.4|1903.4|0
1634645100000|2021-10-19 12:05:00|1905|1904|1905.2|1904.2|1905.5|1904.5|1904.2|1903.2|0
1634645400000|2021-10-19 12:10:00|1905.5|1904.5|1906|1905|1906.5|1905.5|1905.4|1904.4|0
1634645700000|2021-10-19 12:15:00|1906.1|1905.1|1905|1904|1906.1|1905.1|1905|1904|0
1634646000000|2021-10-19 12:20:00|1904.7|1903.7|1903|1902|1904.7|1903.7|1902.5|1901.5|0
1634646300000|2021-10-19 12:25:00|1902.7|1901.7|1902.7|1901.7|1903.2|1902.2|1902.7|1901.7|0
1634646600000|2021-10-19 12:30:00|1903|1902|1903.1|1902.1|1903.6|1902.6|1902.7|1901.7|0
1634646900000|2021-10-19 12:35:00|1902.9|1901.9|1902.2|1901.2|1902.9|1901.9|1902|1901|0
1634647200000|2021-10-19 12:40:00|1902.1|1901.1|1903|1902|1903|1902|1901.6|1900.6|0
1634647500000|2021-10-19 12:45:00|1902.9|1901.9|1903|1902|1903|1902|1901.9|1900.9|0
1634647800000|2021-10-19 12:50:00|1903.1|1902.1|1904.2|1903.2|1904.6|1903.6|1902.7|1901.7|0
1634648100000|2021-10-19 12:55:00|1904|1903|1901.6|1900.6|1904.2|1903.2|1901.6|1900.6|0
1634648400000|2021-10-19 13:00:00|1901.4|1900.4|1901.1|1900.1|1902.9|1901.9|1900.6|1899.6|0
1634648700000|2021-10-19 13:05:00|1900.8|1899.8|1902.3|1901.3|1902.6|1901.6|1899.3|1898.3|0
1634649000000|2021-10-19 13:10:00|1902.1|1901.1|1900.1|1899.1|1902.1|1901.1|1899.8|1898.8|0
1634649300000|2021-10-19 13:15:00|1900.3|1899.3|1903.3|1902.3|1903.3|1902.3|1900.1|1899.1|0
1634649600000|2021-10-19 13:20:00|1903.1|1902.1|1904.8|1903.8|1905.6|1904.6|1902.8|1901.8|0
1634649900000|2021-10-19 13:25:00|1905.1|1904.1|1906.4|1905.4|1906.8|1905.8|1904.6|1903.6|0
1634650200000|2021-10-19 13:30:00|1906.6|1905.6|1906.6|1905.6|1906.8|1905.8|1905.7|1904.7|1
1634650500000|2021-10-19 13:35:00|1906.4|1905.4|1910.1|1909.1|1910.3|1909.3|1906.4|1905.4|2
1634650800000|2021-10-19 13:40:00|1910.2|1909.2|1913.3|1912.3|1914.1|1913.1|1910.2|1909.2|11
1634651100000|2021-10-19 13:45:00|1913.1|1912.1|1915.6|1914.6|1916.7|1915.7|1913.1|1912.1|1
1634651400000|2021-10-19 13:50:00|1915.8|1914.8|1916.3|1915.3|1917.4|1916.4|1915.8|1914.8|6
1634651700000|2021-10-19 13:55:00|1916.2|1915.2|1914.1|1913.1|1916.2|1915.2|1914.1|1913.1|0
1634652000000|2021-10-19 14:00:00|1913.9|1912.9|1913.9|1912.9|1914.3|1913.3|1912.4|1911.4|5
1634652300000|2021-10-19 14:05:00|1914.1|1913.1|1915.7|1914.7|1915.8|1914.8|1914.1|1913.1|4
1634652600000|2021-10-19 14:10:00|1915.9|1914.9|1918.7|1917.7|1918.7|1917.7|1915.9|1914.9|0
1634652900000|2021-10-19 14:15:00|1918.8|1917.8|1920.3|1919.3|1920.4|1919.4|1918.4|1917.4|0
1634653200000|2021-10-19 14:20:00|1920.2|1919.2|1922.5|1921.5|1922.8|1921.8|1920|1919|0
1634653500000|2021-10-19 14:25:00|1922.4|1921.4|1922.4|1921.4|1922.8|1921.8|1921.8|1920.8|0
1634653800000|2021-10-19 14:30:00|1922.3|1921.3|1921.9|1920.9|1922.4|1921.4|1921.8|1920.8|0
1634654100000|2021-10-19 14:35:00|1922|1921|1921.3|1920.3|1922|1921|1920.7|1919.7|0
1634654400000|2021-10-19 14:40:00|1921.4|1920.4|1921.2|1920.2|1922.3|1921.3|1920.5|1919.5|0
1634654700000|2021-10-19 14:45:00|1921.3|1920.3|1921.7|1920.7|1921.9|1920.9|1920.7|1919.7|0
1634655000000|2021-10-19 14:50:00|1921.5|1920.5|1922.8|1921.8|1923|1922|1921.2|1920.2|15
1634714100000|2021-10-20 07:15:00|1926.4|1925.4|1928.5|1927.5|1929.4|1928.4|1926|1925|4
1634714400000|2021-10-20 07:20:00|1928.8|1927.8|1932.5|1931.5|1932.5|1931.5|1927.2|1926.2|0
1634714700000|2021-10-20 07:25:00|1932.7|1931.7|1931.3|1930.3|1932.9|1931.9|1931|1930|0
1634715000000|2021-10-20 07:30:00|1931.2|1930.2|1930.7|1929.7|1933.4|1932.4|1930.2|1929.2|0
1634715300000|2021-10-20 07:35:00|1930.8|1929.8|1927.5|1926.5|1932|1931|1926.5|1925.5|6
1634715600000|2021-10-20 07:40:00|1927.7|1926.7|1928.3|1927.3|1928.5|1927.5|1926.5|1925.5|0
1634715900000|2021-10-20 07:45:00|1928.4|1927.4|1926|1925|1928.4|1927.4|1925.4|1924.4|5
1634716200000|2021-10-20 07:50:00|1925.9|1924.9|1927.5|1926.5|1928.8|1927.8|1925.9|1924.9|1
1634716500000|2021-10-20 07:55:00|1927.4|1926.4|1925|1924|1927.4|1926.4|1924.4|1923.4|0
1634716800000|2021-10-20 08:00:00|1925.2|1924.2|1929.2|1928.2|1929.2|1928.2|1924.9|1923.9|0
1634717100000|2021-10-20 08:05:00|1929.3|1928.3|1927.9|1926.9|1929.3|1928.3|1927.2|1926.2|1
1634717400000|2021-10-20 08:10:00|1928|1927|1929.4|1928.4|1929.5|1928.5|1927.6|1926.6|1
1634717700000|2021-10-20 08:15:00|1929.2|1928.2|1931.6|1930.6|1932.4|1931.4|1928.6|1927.6|8
1634718000000|2021-10-20 08:20:00|1932.7|1931.7|1932.1|1931.1|1933.1|1932.1|1930.7|1929.7|0
1634718300000|2021-10-20 08:25:00|1932.5|1931.5|1931|1930|1932.7|1931.7|1930.9|1929.9|0
1634718600000|2021-10-20 08:30:00|1931.1|1930.1|1931.6|1930.6|1932|1931|1929.5|1928.5|2
1634718900000|2021-10-20 08:35:00|1932|1931|1931.7|1930.7|1934.4|1933.4|1931.7|1930.7|0
1634719200000|2021-10-20 08:40:00|1931.6|1930.6|1931|1930|1931.6|1930.6|1929.7|1928.7|0
1634719500000|2021-10-20 08:45:00|1931.1|1930.1|1931|1930|1932.1|1931.1|1930.2|1929.2|0
1634719800000|2021-10-20 08:50:00|1931.1|1930.1|1933|1932|1933|1932|1930|1929|0
1634720100000|2021-10-20 08:55:00|1932.9|1931.9|1932.6|1931.6|1933.4|1932.4|1932.2|1931.2|0
1634720400000|2021-10-20 09:00:00|1932.5|1931.5|1932.2|1931.2|1933.5|1932.5|1932.1|1931.1|0
1634720700000|2021-10-20 09:05:00|1932.5|1931.5|1932.2|1931.2|1933.6|1932.6|1931.4|1930.4|0
1634721000000|2021-10-20 09:10:00|1932.4|1931.4|1931.9|1930.9|1933.5|1932.5|1931.7|1930.7|0
1634721300000|2021-10-20 09:15:00|1932|1931|1931.5|1930.5|1932.6|1931.6|1931.1|1930.1|0
1634721600000|2021-10-20 09:20:00|1931.4|1930.4|1931.4|1930.4|1931.7|1930.7|1930.6|1929.6|0
1634721900000|2021-10-20 09:25:00|1931.2|1930.2|1930.7|1929.7|1932.2|1931.2|1930.6|1929.6|1
1634722200000|2021-10-20 09:30:00|1931|1930|1930.9|1929.9|1932.2|1931.2|1930.7|1929.7|0
1634722500000|2021-10-20 09:35:00|1931|1930|1931|1930|1932|1931|1930.6|1929.6|0
1634722800000|2021-10-20 09:40:00|1930.9|1929.9|1929.5|1928.5|1930.9|1929.9|1929.1|1928.1|0
1634723100000|2021-10-20 09:45:00|1929.2|1928.2|1930.5|1929.5|1931.2|1930.2|1929.2|1928.2|0
1634723400000|2021-10-20 09:50:00|1930.6|1929.6|1932|1931|1932.2|1931.2|1930.6|1929.6|0
1634723700000|2021-10-20 09:55:00|1931.9|1930.9|1929.9|1928.9|1932|1931|1929.4|1928.4|0
1634724000000|2021-10-20 10:00:00|1930|1929|1929|1928|1930.2|1929.2|1929|1928|0
1634724300000|2021-10-20 10:05:00|1929.1|1928.1|1928.5|1927.5|1929.2|1928.2|1928.2|1927.2|0
1634724600000|2021-10-20 10:10:00|1928.6|1927.6|1929|1928|1929.1|1928.1|1928.1|1927.1|0
1634724900000|2021-10-20 10:15:00|1929.1|1928.1|1931|1930|1931|1930|1929.1|1928.1|0
1634725200000|2021-10-20 10:20:00|1930.9|1929.9|1930.1|1929.1|1931.5|1930.5|1929.5|1928.5|0
1634725500000|2021-10-20 10:25:00|1930|1929|1929|1928|1930|1929|1929|1928|0
1634725800000|2021-10-20 10:30:00|1928.9|1927.9|1929.4|1928.4|1929.5|1928.5|1928|1927|0
1634726100000|2021-10-20 10:35:00|1929.5|1928.5|1930.9|1929.9|1931|1930|1929.4|1928.4|0
1634726400000|2021-10-20 10:40:00|1931|1930|1931.1|1930.1|1931.6|1930.6|1930.9|1929.9|0
1634726700000|2021-10-20 10:45:00|1931.2|1930.2|1931.2|1930.2|1931.6|1930.6|1931.1|1930.1|0
1634727000000|2021-10-20 10:50:00|1931.1|1930.1|1931.6|1930.6|1931.6|1930.6|1930.9|1929.9|0
1634727300000|2021-10-20 10:55:00|1931.9|1930.9|1933.1|1932.1|1933.1|1932.1|1931.9|1930.9|0
1634727600000|2021-10-20 11:00:00|1933.2|1932.2|1931.1|1930.1|1933.5|1932.5|1931|1930|0
1634727900000|2021-10-20 11:05:00|1931.2|1930.2|1932.1|1931.1|1932.2|1931.2|1931|1930|0
1634728200000|2021-10-20 11:10:00|1932|1931|1930.9|1929.9|1932|1931|1930.5|1929.5|0
1634728500000|2021-10-20 11:15:00|1931|1930|1932.2|1931.2|1932.7|1931.7|1931|1930|0
1634728800000|2021-10-20 11:20:00|1932.4|1931.4|1933.1|1932.1|1933.1|1932.1|1932.1|1931.1|0
1634729100000|2021-10-20 11:25:00|1933|1932|1933.1|1932.1|1933.4|1932.4|1932.9|1931.9|0
1634729400000|2021-10-20 11:30:00|1933|1932|1932.9|1931.9|1933|1932|1932.9|1931.9|0
1634729700000|2021-10-20 11:35:00|1932.7|1931.7|1932.7|1931.7|1933.4|1932.4|1932.6|1931.6|0
1634730000000|2021-10-20 11:40:00|1932.6|1931.6|1933|1932|1933.5|1932.5|1932.1|1931.1|0
1634730300000|2021-10-20 11:45:00|1933.1|1932.1|1932.4|1931.4|1934.7|1933.7|1932.1|1931.1|2
1634730600000|2021-10-20 11:50:00|1932.5|1931.5|1932.5|1931.5|1932.6|1931.6|1932.5|1931.5|0
1634730900000|2021-10-20 11:55:00|1932.4|1931.4|1932.9|1931.9|1932.9|1931.9|1932.2|1931.2|0
1634731200000|2021-10-20 12:00:00|1933|1932|1932.7|1931.7|1933.1|1932.1|1932.2|1931.2|0
1634731500000|2021-10-20 12:05:00|1932.6|1931.6|1933.4|1932.4|1933.4|1932.4|1932.6|1931.6|0
1634731800000|2021-10-20 12:10:00|1933.2|1932.2|1936|1935|1936|1935|1933.2|1932.2|4
1634732100000|2021-10-20 12:15:00|1935.9|1934.9|1936.1|1935.1|1936.6|1935.6|1935.6|1934.6|0
1634732400000|2021-10-20 12:20:00|1936|1935|1936.5|1935.5|1937.5|1936.5|1936|1935|0
1634732700000|2021-10-20 12:25:00|1936.6|1935.6|1936.1|1935.1|1936.9|1935.9|1935.4|1934.4|0
1634733000000|2021-10-20 12:30:00|1936.2|1935.2|1936.9|1935.9|1937.1|1936.1|1935.9|1934.9|0
1634733300000|2021-10-20 12:35:00|1936.6|1935.6|1935.9|1934.9|1936.6|1935.6|1935.9|1934.9|0
1634733600000|2021-10-20 12:40:00|1935.7|1934.7|1937|1936|1937|1936|1935.6|1934.6|0
1634733900000|2021-10-20 12:45:00|1937.1|1936.1|1936.5|1935.5|1937.9|1936.9|1936.5|1935.5|0
1634734200000|2021-10-20 12:50:00|1936.6|1935.6|1936.5|1935.5|1937|1936|1936.1|1935.1|0
1634734500000|2021-10-20 12:55:00|1936.4|1935.4|1936.6|1935.6|1938.1|1937.1|1936|1935|0
1634734800000|2021-10-20 13:00:00|1936.7|1935.7|1936.7|1935.7|1938.7|1937.7|1936.2|1935.2|0
1634735100000|2021-10-20 13:05:00|1936.9|1935.9|1941.5|1940.5|1941.6|1940.6|1936.9|1935.9|15
1634735400000|2021-10-20 13:10:00|1941.4|1940.4|1942|1941|1942.4|1941.4|1941.4|1940.4|0
1634735700000|2021-10-20 13:15:00|1942.1|1941.1|1941.9|1940.9|1943|1942|1941.9|1940.9|0
1634736000000|2021-10-20 13:20:00|1942|1941|1942.6|1941.6|1943|1942|1941.9|1940.9|0
1634736300000|2021-10-20 13:25:00|1942.5|1941.5|1941.5|1940.5|1942.5|1941.5|1940.9|1939.9|0
1634736600000|2021-10-20 13:30:00|1941.4|1940.4|1940.7|1939.7|1942|1941|1938.7|1937.7|2
1634736900000|2021-10-20 13:35:00|1941.1|1940.1|1942.9|1941.9|1943.5|1942.5|1941.1|1940.1|0
1634737200000|2021-10-20 13:40:00|1943.1|1942.1|1942|1941|1943.5|1942.5|1941|1940|1
1634737500000|2021-10-20 13:45:00|1941.9|1940.9|1939.5|1938.5|1941.9|1940.9|1938.9|1937.9|0
1634737800000|2021-10-20 13:50:00|1939.4|1938.4|1935.7|1934.7|1939.4|1938.4|1935.6|1934.6|0
1634738100000|2021-10-20 13:55:00|1935.6|1934.6|1935.2|1934.2|1935.9|1934.9|1933.4|1932.4|0
1634738400000|2021-10-20 14:00:00|1935.1|1934.1|1932.6|1931.6|1936|1935|1931.2|1930.2|0
1634738700000|2021-10-20 14:05:00|1932.5|1931.5|1933.2|1932.2|1933.2|1932.2|1931.4|1930.4|0
1634739000000|2021-10-20 14:10:00|1933.4|1932.4|1934.2|1933.2|1934.2|1933.2|1933.1|1932.1|0
1634739300000|2021-10-20 14:15:00|1933.9|1932.9|1936|1935|1936|1935|1933.9|1932.9|0
1634739600000|2021-10-20 14:20:00|1936.1|1935.1|1936.5|1935.5|1936.6|1935.6|1935.6|1934.6|0
1634739900000|2021-10-20 14:25:00|1936.4|1935.4|1936.5|1935.5|1936.5|1935.5|1935.1|1934.1|0
1634740200000|2021-10-20 14:30:00|1936.6|1935.6|1938.6|1937.6|1938.9|1937.9|1936.2|1935.2|0
1634740500000|2021-10-20 14:35:00|1938.7|1937.7|1935.7|1934.7|1938.9|1937.9|1935.7|1934.7|1
1634740800000|2021-10-20 14:40:00|1935.6|1934.6|1932.9|1931.9|1935.9|1934.9|1932.6|1931.6|0
1634741100000|2021-10-20 14:45:00|1933|1932|1934.9|1933.9|1937.1|1936.1|1932.6|1931.6|1
1634741400000|2021-10-20 14:50:00|1934.7|1933.7|1938.6|1937.6|1938.6|1937.6|1934.5|1933.5|11
1634800500000|2021-10-21 07:15:00|1939|1938|1941.4|1940.4|1941.4|1940.4|1939|1938|0
1634800800000|2021-10-21 07:20:00|1941.5|1940.5|1945.1|1944.1|1945.9|1944.9|1941.4|1940.4|0
1634801100000|2021-10-21 07:25:00|1945.4|1944.4|1945.2|1944.2|1945.7|1944.7|1943.6|1942.6|0
1634801400000|2021-10-21 07:30:00|1945.4|1944.4|1945.2|1944.2|1947.4|1946.4|1945.1|1944.1|1
1634801700000|2021-10-21 07:35:00|1945.1|1944.1|1937.1|1936.1|1945.1|1944.1|1937.1|1936.1|0
1634802000000|2021-10-21 07:40:00|1937|1936|1939.6|1938.6|1940.7|1939.7|1936.7|1935.7|1
1634802300000|2021-10-21 07:45:00|1939.8|1938.8|1940.3|1939.3|1940.7|1939.7|1939.3|1938.3|0
1634802600000|2021-10-21 07:50:00|1940.1|1939.1|1941.1|1940.1|1941.8|1940.8|1939.3|1938.3|2
1634802900000|2021-10-21 07:55:00|1941.2|1940.2|1941.8|1940.8|1942.3|1941.3|1940.8|1939.8|0
1634803200000|2021-10-21 08:00:00|1942|1941|1940.3|1939.3|1942.3|1941.3|1940.3|1939.3|0
1634803500000|2021-10-21 08:05:00|1940.6|1939.6|1937.3|1936.3|1941|1940|1937.3|1936.3|1
1634803800000|2021-10-21 08:10:00|1937.1|1936.1|1937.6|1936.6|1938.2|1937.2|1936.8|1935.8|1
1634804100000|2021-10-21 08:15:00|1937.7|1936.7|1939.5|1938.5|1940.2|1939.2|1937.7|1936.7|0
1634804400000|2021-10-21 08:20:00|1939.6|1938.6|1939.5|1938.5|1939.6|1938.6|1939|1938|0
1634804700000|2021-10-21 08:25:00|1939.6|1938.6|1939.6|1938.6|1940.7|1939.7|1938.6|1937.6|1
1634805000000|2021-10-21 08:30:00|1939.3|1938.3|1940.2|1939.2|1941|1940|1938.6|1937.6|0
1634805300000|2021-10-21 08:35:00|1940.5|1939.5|1940.1|1939.1|1940.7|1939.7|1938.8|1937.8|0
1634805600000|2021-10-21 08:40:00|1939.6|1938.6|1939.6|1938.6|1939.8|1938.8|1938.6|1937.6|0
1634805900000|2021-10-21 08:45:00|1939.8|1938.8|1940.3|1939.3|1940.8|1939.8|1939.6|1938.6|0
1634806200000|2021-10-21 08:50:00|1940.6|1939.6|1941.1|1940.1|1941.3|1940.3|1940.6|1939.6|0
1634806500000|2021-10-21 08:55:00|1941.3|1940.3|1941.8|1940.8|1943.3|1942.3|1941.3|1940.3|0
1634806800000|2021-10-21 09:00:00|1942.3|1941.3|1947.1|1946.1|1947.1|1946.1|1942.1|1941.1|0
1634807100000|2021-10-21 09:05:00|1947.3|1946.3|1946.8|1945.8|1947.8|1946.8|1946.8|1945.8|0
1634807400000|2021-10-21 09:10:00|1947.1|1946.1|1947.8|1946.8|1948.8|1947.8|1947.1|1946.1|0
1634807700000|2021-10-21 09:15:00|1947.6|1946.6|1946.6|1945.6|1948.6|1947.6|1946.6|1945.6|0
1634808000000|2021-10-21 09:20:00|1946.5|1945.5|1947.8|1946.8|1948.2|1947.2|1946|1945|11
1634808300000|2021-10-21 09:25:00|1948|1947|1948.3|1947.3|1948.8|1947.8|1947.6|1946.6|0
1634808600000|2021-10-21 09:30:00|1948.5|1947.5|1946.8|1945.8|1948.5|1947.5|1946.6|1945.6|0
1634808900000|2021-10-21 09:35:00|1947|1946|1947.6|1946.6|1947.6|1946.6|1946.1|1945.1|0
1634809200000|2021-10-21 09:40:00|1947.8|1946.8|1948.6|1947.6|1948.8|1947.8|1947|1946|2
1634809500000|2021-10-21 09:45:00|1948.3|1947.3|1947.3|1946.3|1949.3|1948.3|1947.3|1946.3|0
1634809800000|2021-10-21 09:50:00|1947.1|1946.1|1946.6|1945.6|1947.8|1946.8|1946.3|1945.3|0
1634810100000|2021-10-21 09:55:00|1946.8|1945.8|1948.6|1947.6|1948.6|1947.6|1946.6|1945.6|0
1634810400000|2021-10-21 10:00:00|1948.3|1947.3|1947.3|1946.3|1948.3|1947.3|1945.8|1944.8|0
1634810700000|2021-10-21 10:05:00|1947.6|1946.6|1947.3|1946.3|1948.1|1947.1|1946.6|1945.6|0
1634811000000|2021-10-21 10:10:00|1947.6|1946.6|1945.8|1944.8|1947.6|1946.6|1945.8|1944.8|0
1634811300000|2021-10-21 10:15:00|1946.1|1945.1|1945.8|1944.8|1946.3|1945.3|1945.1|1944.1|0
1634811600000|2021-10-21 10:20:00|1945.6|1944.6|1944.8|1943.8|1945.6|1944.6|1944.6|1943.6|0
1634811900000|2021-10-21 10:25:00|1944.6|1943.6|1943.8|1942.8|1945.1|1944.1|1943.6|1942.6|0
1634812200000|2021-10-21 10:30:00|1943.6|1942.6|1943.3|1942.3|1944.1|1943.1|1943.1|1942.1|0
1634812500000|2021-10-21 10:35:00|1943.1|1942.1|1943.8|1942.8|1944.3|1943.3|1943.1|1942.1|0
1634812800000|2021-10-21 10:40:00|1943.6|1942.6|1944.6|1943.6|1944.8|1943.8|1943.6|1942.6|0
1634813100000|2021-10-21 10:45:00|1944.3|1943.3|1942.8|1941.8|1944.6|1943.6|1942.8|1941.8|0
1634813400000|2021-10-21 10:50:00|1942.6|1941.6|1941.3|1940.3|1942.8|1941.8|1941.3|1940.3|0
1634813700000|2021-10-21 10:55:00|1941.6|1940.6|1940.6|1939.6|1941.6|1940.6|1940.3|1939.3|0
1634814000000|2021-10-21 11:00:00|1940.8|1939.8|1941.1|1940.1|1941.1|1940.1|1940.3|1939.3|0
1634814300000|2021-10-21 11:05:00|1940.8|1939.8|1942.6|1941.6|1942.8|1941.8|1940.6|1939.6|0
1634814600000|2021-10-21 11:10:00|1942.8|1941.8|1942.6|1941.6|1943.3|1942.3|1942.1|1941.1|0
1634814900000|2021-10-21 11:15:00|1942.1|1941.1|1942.3|1941.3|1942.8|1941.8|1942.1|1941.1|0
1634815200000|2021-10-21 11:20:00|1942.1|1941.1|1941.8|1940.8|1942.6|1941.6|1941.3|1940.3|0
1634815500000|2021-10-21 11:25:00|1942.1|1941.1|1942.1|1941.1|1942.6|1941.6|1941.8|1940.8|0
1634815800000|2021-10-21 11:30:00|1941.8|1940.8|1941.8|1940.8|1942.3|1941.3|1941.3|1940.3|0
1634816100000|2021-10-21 11:35:00|1941.6|1940.6|1940.6|1939.6|1941.8|1940.8|1940.1|1939.1|0
1634816400000|2021-10-21 11:40:00|1940.3|1939.3|1939.1|1938.1|1940.8|1939.8|1938.6|1937.6|0
1634816700000|2021-10-21 11:45:00|1939.3|1938.3|1937.6|1936.6|1939.3|1938.3|1937.6|1936.6|0
1634817000000|2021-10-21 11:50:00|1937.3|1936.3|1938.3|1937.3|1939.4|1938.4|1937.1|1936.1|3
1634817300000|2021-10-21 11:55:00|1938.1|1937.1|1936.6|1935.6|1938.6|1937.6|1936.6|1935.6|0
1634817600000|2021-10-21 12:00:00|1936.8|1935.8|1938.1|1937.1|1938.1|1937.1|1935.9|1934.9|0
1634817900000|2021-10-21 12:05:00|1938.3|1937.3|1938.8|1937.8|1939.9|1938.9|1938.3|1937.3|0
1634818200000|2021-10-21 12:10:00|1939.1|1938.1|1938.1|1937.1|1939.3|1938.3|1938.1|1937.1|0
1634818500000|2021-10-21 12:15:00|1937.6|1936.6|1937.3|1936.3|1938.3|1937.3|1937.3|1936.3|0
1634818800000|2021-10-21 12:20:00|1937.1|1936.1|1938.3|1937.3|1938.3|1937.3|1937.1|1936.1|0
1634819100000|2021-10-21 12:25:00|1938.6|1937.6|1938.8|1937.8|1939.1|1938.1|1938.6|1937.6|0
1634819400000|2021-10-21 12:30:00|1938.3|1937.3|1939.1|1938.1|1939.1|1938.1|1937.8|1936.8|0
1634819700000|2021-10-21 12:35:00|1938.8|1937.8|1938.8|1937.8|1939.1|1938.1|1937.6|1936.6|0
1634820000000|2021-10-21 12:40:00|1939.1|1938.1|1938.1|1937.1|1939.1|1938.1|1938.1|1937.1|0
1634820300000|2021-10-21 12:45:00|1937.8|1936.8|1936.8|1935.8|1937.8|1936.8|1936.6|1935.6|0
1634820600000|2021-10-21 12:50:00|1936.6|1935.6|1938.3|1937.3|1938.3|1937.3|1936.1|1935.1|0
1634820900000|2021-10-21 12:55:00|1938.1|1937.1|1939.1|1938.1|1939.1|1938.1|1938.1|1937.1|0
1634821200000|2021-10-21 13:00:00|1939.6|1938.6|1940.1|1939.1|1940.2|1939.2|1939.6|1938.6|0
1634821500000|2021-10-21 13:05:00|1940.2|1939.2|1939.6|1938.6|1940.2|1939.2|1939.6|1938.6|0
1634821800000|2021-10-21 13:10:00|1939.8|1938.8|1940.2|1939.2|1940.2|1939.2|1938.8|1937.8|0
1634822100000|2021-10-21 13:15:00|1940.3|1939.3|1940.4|1939.4|1940.9|1939.9|1940.2|1939.2|0
1634822400000|2021-10-21 13:20:00|1940.3|1939.3|1940.4|1939.4|1940.7|1939.7|1940.3|1939.3|0
1634822700000|2021-10-21 13:25:00|1940.6|1939.6|1939.8|1938.8|1940.8|1939.8|1939.8|1938.8|0
1634823000000|2021-10-21 13:30:00|1939.9|1938.9|1940.1|1939.1|1940.8|1939.8|1939.1|1938.1|0
1634823300000|2021-10-21 13:35:00|1940.2|1939.2|1940.2|1939.2|1940.8|1939.8|1938.3|1937.3|0
1634823600000|2021-10-21 13:40:00|1940.1|1939.1|1940.6|1939.6|1940.9|1939.9|1939.8|1938.8|0
1634823900000|2021-10-21 13:45:00|1940.4|1939.4|1938.6|1937.6|1940.7|1939.7|1938.1|1937.1|0
1634824200000|2021-10-21 13:50:00|1938.3|1937.3|1938.3|1937.3|1939.1|1938.1|1937.8|1936.8|0
1634824500000|2021-10-21 13:55:00|1938.6|1937.6|1940.4|1939.4|1940.8|1939.8|1938.6|1937.6|0
1634824800000|2021-10-21 14:00:00|1940.3|1939.3|1940.9|1939.9|1940.9|1939.9|1940.1|1939.1|0
1634825100000|2021-10-21 14:05:00|1940.8|1939.8|1941.3|1940.3|1941.4|1940.4|1940.6|1939.6|0
1634825400000|2021-10-21 14:10:00|1941.2|1940.2|1940.2|1939.2|1941.2|1940.2|1940.1|1939.1|0
1634825700000|2021-10-21 14:15:00|1940.4|1939.4|1942.7|1941.7|1942.9|1941.9|1940.2|1939.2|2
1634826000000|2021-10-21 14:20:00|1942.6|1941.6|1942.3|1941.3|1942.7|1941.7|1941.9|1940.9|0
1634826300000|2021-10-21 14:25:00|1942.4|1941.4|1943.4|1942.4|1943.4|1942.4|1942.3|1941.3|0
1634826600000|2021-10-21 14:30:00|1943.3|1942.3|1944.1|1943.1|1944.1|1943.1|1942.9|1941.9|0
1634826900000|2021-10-21 14:35:00|1944.3|1943.3|1944.8|1943.8|1945.9|1944.9|1943.9|1942.9|6
1634827200000|2021-10-21 14:40:00|1944.6|1943.6|1946.1|1945.1|1946.2|1945.2|1944.3|1943.3|0
1634827500000|2021-10-21 14:45:00|1946.2|1945.2|1946.6|1945.6|1946.6|1945.6|1945.9|1944.9|0
1634827800000|2021-10-21 14:50:00|1946.4|1945.4|1947.2|1946.2|1947.2|1946.2|1946.2|1945.2|6
1634895000000|2021-10-22 09:30:00|1958.3|1957.3|1956.4|1955.4|1958.3|1957.3|1955.4|1954.4|1
1634895300000|2021-10-22 09:35:00|1956.5|1955.5|1957|1956|1957.5|1956.5|1956.5|1955.5|0
1634895600000|2021-10-22 09:40:00|1957.1|1956.1|1958.3|1957.3|1958.6|1957.6|1957.1|1956.1|0
1634895900000|2021-10-22 09:45:00|1958.1|1957.1|1958|1957|1958.3|1957.3|1957.9|1956.9|0
1634896200000|2021-10-22 09:50:00|1958.1|1957.1|1957.9|1956.9|1958.3|1957.3|1957.5|1956.5|0
1634896500000|2021-10-22 09:55:00|1958|1957|1958.8|1957.8|1958.9|1957.9|1957.9|1956.9|0
1634896800000|2021-10-22 10:00:00|1958.6|1957.6|1958.1|1957.1|1958.6|1957.6|1958|1957|0
1634897100000|2021-10-22 10:05:00|1958|1957|1958.6|1957.6|1958.8|1957.8|1958|1957|0
1634897400000|2021-10-22 10:10:00|1958.8|1957.8|1960|1959|1960.5|1959.5|1958.4|1957.4|4
1634897700000|2021-10-22 10:15:00|1959.8|1958.8|1959.4|1958.4|1960.1|1959.1|1959.3|1958.3|0
1634898000000|2021-10-22 10:20:00|1959.6|1958.6|1960.9|1959.9|1960.9|1959.9|1959.4|1958.4|0
1634898300000|2021-10-22 10:25:00|1960.8|1959.8|1960.8|1959.8|1961.4|1960.4|1960.8|1959.8|0
1634898600000|2021-10-22 10:30:00|1960.5|1959.5|1960.1|1959.1|1960.6|1959.6|1959.9|1958.9|0
1634898900000|2021-10-22 10:35:00|1960.4|1959.4|1960.4|1959.4|1960.6|1959.6|1959.9|1958.9|0
1634899200000|2021-10-22 10:40:00|1960.6|1959.6|1960.6|1959.6|1960.6|1959.6|1960.3|1959.3|0
1634899500000|2021-10-22 10:45:00|1960.9|1959.9|1961.5|1960.5|1961.6|1960.6|1960.8|1959.8|0
1634899800000|2021-10-22 10:50:00|1961.3|1960.3|1960.3|1959.3|1961.3|1960.3|1960.3|1959.3|0
1634900100000|2021-10-22 10:55:00|1960|1959|1960.6|1959.6|1960.8|1959.8|1959.1|1958.1|0
1634900400000|2021-10-22 11:00:00|1960.9|1959.9|1962.9|1961.9|1962.9|1961.9|1960.8|1959.8|0
1634900700000|2021-10-22 11:05:00|1963|1962|1965.8|1964.8|1966.1|1965.1|1963|1962|1
1634901000000|2021-10-22 11:10:00|1966|1965|1967|1966|1967.6|1966.6|1965.8|1964.8|1
1634901300000|2021-10-22 11:15:00|1967.3|1966.3|1966.8|1965.8|1967.4|1966.4|1966.8|1965.8|0
1634901600000|2021-10-22 11:20:00|1966.9|1965.9|1969.8|1968.8|1969.9|1968.9|1966.9|1965.9|0
1634901900000|2021-10-22 11:25:00|1969.9|1968.9|1969.1|1968.1|1970.9|1969.9|1969|1968|3
1634902200000|2021-10-22 11:30:00|1969.4|1968.4|1969.4|1968.4|1970.8|1969.8|1969|1968|1
1634902500000|2021-10-22 11:35:00|1969.6|1968.6|1969.3|1968.3|1970.5|1969.5|1968.4|1967.4|2
1634902800000|2021-10-22 11:40:00|1969|1968|1970.3|1969.3|1970.3|1969.3|1968|1967|0
1634903100000|2021-10-22 11:45:00|1970.6|1969.6|1967.2|1966.2|1970.6|1969.6|1967.2|1966.2|0
1634903400000|2021-10-22 11:50:00|1967|1966|1966.3|1965.3|1967|1966|1966|1965|0
1634903700000|2021-10-22 11:55:00|1966.2|1965.2|1968.5|1967.5|1968.6|1967.6|1965.7|1964.7|2
1634904000000|2021-10-22 12:00:00|1968.3|1967.3|1968.6|1967.6|1968.7|1967.7|1967.8|1966.8|0
1634904300000|2021-10-22 12:05:00|1968.7|1967.7|1969.8|1968.8|1970|1969|1968.5|1967.5|3
1634904600000|2021-10-22 12:10:00|1969.7|1968.7|1971.2|1970.2|1971.2|1970.2|1969.5|1968.5|15
1634904900000|2021-10-22 12:15:00|1971.3|1970.3|1971.2|1970.2|1971.3|1970.3|1970.8|1969.8|0
1634905200000|2021-10-22 12:20:00|1971.3|1970.3|1972.7|1971.7|1973.2|1972.2|1971.3|1970.3|0
1634905500000|2021-10-22 12:25:00|1972.5|1971.5|1972|1971|1972.5|1971.5|1972|1971|0
1634905800000|2021-10-22 12:30:00|1971.8|1970.8|1971.8|1970.8|1972.2|1971.2|1971.8|1970.8|0
1634906100000|2021-10-22 12:35:00|1971.6|1970.6|1972|1971|1973.1|1972.1|1971.6|1970.6|0
1634906400000|2021-10-22 12:40:00|1972.2|1971.2|1971.1|1970.1|1972.2|1971.2|1970.8|1969.8|0
1634906700000|2021-10-22 12:45:00|1971|1970|1970.6|1969.6|1971.1|1970.1|1970.5|1969.5|0
1634907000000|2021-10-22 12:50:00|1970.5|1969.5|1968.8|1967.8|1970.6|1969.6|1968.3|1967.3|5
1634907300000|2021-10-22 12:55:00|1968.7|1967.7|1966.8|1965.8|1968.7|1967.7|1966.5|1965.5|0
1634907600000|2021-10-22 13:00:00|1966.7|1965.7|1964.6|1963.6|1967.1|1966.1|1964.5|1963.5|0
1634907900000|2021-10-22 13:05:00|1964.7|1963.7|1966.1|1965.1|1966.1|1965.1|1964.5|1963.5|0
1634908200000|2021-10-22 13:10:00|1966|1965|1967.6|1966.6|1968.6|1967.6|1966|1965|0
1634908500000|2021-10-22 13:15:00|1967.8|1966.8|1967.2|1966.2|1968.8|1967.8|1967.2|1966.2|0
1634908800000|2021-10-22 13:20:00|1967|1966|1966.5|1965.5|1967.2|1966.2|1965.3|1964.3|2
1634909100000|2021-10-22 13:25:00|1966.6|1965.6|1967|1966|1967.1|1966.1|1966.6|1965.6|0
1634909400000|2021-10-22 13:30:00|1966.7|1965.7|1966.8|1965.8|1968.7|1967.7|1966.7|1965.7|0
1634909700000|2021-10-22 13:35:00|1967.1|1966.1|1967|1966|1967.8|1966.8|1966.7|1965.7|0
1634910000000|2021-10-22 13:40:00|1967.2|1966.2|1966.7|1965.7|1967.3|1966.3|1965.2|1964.2|0
1634910300000|2021-10-22 13:45:00|1967|1966|1964.6|1963.6|1967|1966|1963.7|1962.7|3
1634910600000|2021-10-22 13:50:00|1964.5|1963.5|1964.3|1963.3|1964.5|1963.5|1963|1962|0
1634910900000|2021-10-22 13:55:00|1964.5|1963.5|1965.1|1964.1|1965.6|1964.6|1964.5|1963.5|0
1634911200000|2021-10-22 14:00:00|1965|1964|1965.2|1964.2|1966.1|1965.1|1964.2|1963.2|0
1634911500000|2021-10-22 14:05:00|1965.6|1964.6|1967.1|1966.1|1967.1|1966.1|1965.2|1964.2|0
1634911800000|2021-10-22 14:10:00|1967.2|1966.2|1964.4|1963.4|1968.6|1967.6|1964.1|1963.1|8
1634912100000|2021-10-22 14:15:00|1964.1|1963.1|1966.5|1965.5|1966.5|1965.5|1964.1|1963.1|0
1634912400000|2021-10-22 14:20:00|1966.4|1965.4|1966.2|1965.2|1966.5|1965.5|1966.1|1965.1|0
1634912700000|2021-10-22 14:25:00|1966.4|1965.4|1966.2|1965.2|1966.5|1965.5|1965.4|1964.4|0
1634913000000|2021-10-22 14:30:00|1966.4|1965.4|1966.6|1965.6|1966.6|1965.6|1965.4|1964.4|0
1634913300000|2021-10-22 14:35:00|1966.4|1965.4|1966.6|1965.6|1966.7|1965.7|1966.1|1965.1|0
1634913600000|2021-10-22 14:40:00|1966.4|1965.4|1965.9|1964.9|1966.5|1965.5|1965.5|1964.5|9
1634913900000|2021-10-22 14:45:00|1965.7|1964.7|1967.9|1966.9|1967.9|1966.9|1965.2|1964.2|0
1634914200000|2021-10-22 14:50:00|1967.7|1966.7|1969|1968|1969|1968|1967.4|1966.4|20
1635145800000|2021-10-25 07:10:00|1972.1|1971.1|1972.1|1971.1|1974.2|1973.2|1971|1970|1
1635146100000|2021-10-25 07:15:00|1972.6|1971.6|1971.4|1970.4|1973.5|1972.5|1970.5|1969.5|0
1635146400000|2021-10-25 07:20:00|1971.5|1970.5|1971.6|1970.6|1971.9|1970.9|1968.6|1967.6|1
1635146700000|2021-10-25 07:25:00|1971.9|1970.9|1969.9|1968.9|1972.2|1971.2|1969.9|1968.9|0
1635147000000|2021-10-25 07:30:00|1970.5|1969.5|1972.4|1971.4|1972.6|1971.6|1968.1|1967.1|0
1635147300000|2021-10-25 07:35:00|1972.5|1971.5|1970.9|1969.9|1972.9|1971.9|1970.6|1969.6|10
1635147600000|2021-10-25 07:40:00|1970.8|1969.8|1968.8|1967.8|1970.8|1969.8|1968.8|1967.8|0
1635147900000|2021-10-25 07:45:00|1968.6|1967.6|1969.6|1968.6|1969.6|1968.6|1967.6|1966.6|0
1635148200000|2021-10-25 07:50:00|1969.8|1968.8|1968.7|1967.7|1969.8|1968.8|1967.8|1966.8|0
1635148500000|2021-10-25 07:55:00|1968.6|1967.6|1965.8|1964.8|1969.3|1968.3|1965.8|1964.8|1
1635148800000|2021-10-25 08:00:00|1965.6|1964.6|1969.1|1968.1|1969.7|1968.7|1965.1|1964.1|1
1635149100000|2021-10-25 08:05:00|1969.2|1968.2|1966.1|1965.1|1969.4|1968.4|1966.1|1965.1|0
1635149400000|2021-10-25 08:10:00|1965.8|1964.8|1963.1|1962.1|1966.1|1965.1|1963.1|1962.1|0
1635149700000|2021-10-25 08:15:00|1964.2|1963.2|1959.3|1958.3|1964.2|1963.2|1959.1|1958.1|1
1635150000000|2021-10-25 08:20:00|1959.1|1958.1|1963.2|1962.2|1963.2|1962.2|1958.1|1957.1|0
1635150300000|2021-10-25 08:25:00|1962.8|1961.8|1963.6|1962.6|1964.3|1963.3|1962.8|1961.8|0
1635150600000|2021-10-25 08:30:00|1963.8|1962.8|1962.8|1961.8|1963.8|1962.8|1962.1|1961.1|0
1635150900000|2021-10-25 08:35:00|1963.1|1962.1|1962.3|1961.3|1964.7|1963.7|1962.1|1961.1|0
1635151200000|2021-10-25 08:40:00|1962.6|1961.6|1964.3|1963.3|1964.3|1963.3|1962.6|1961.6|0
1635151500000|2021-10-25 08:45:00|1964.2|1963.2|1966.3|1965.3|1967.1|1966.1|1963.8|1962.8|1
1635151800000|2021-10-25 08:50:00|1965.8|1964.8|1966.6|1965.6|1967.3|1966.3|1965.6|1964.6|0
1635152100000|2021-10-25 08:55:00|1966.3|1965.3|1964.8|1963.8|1966.3|1965.3|1964.3|1963.3|0
1635152400000|2021-10-25 09:00:00|1964.6|1963.6|1964.6|1963.6|1965.8|1964.8|1964.6|1963.6|0
1635152700000|2021-10-25 09:05:00|1964.3|1963.3|1963.3|1962.3|1964.3|1963.3|1962.8|1961.8|0
1635153000000|2021-10-25 09:10:00|1963.1|1962.1|1964.3|1963.3|1964.6|1963.6|1961.1|1960.1|1
1635153300000|2021-10-25 09:15:00|1964.6|1963.6|1965.3|1964.3|1965.8|1964.8|1964.6|1963.6|0
1635153600000|2021-10-25 09:20:00|1965.6|1964.6|1966.1|1965.1|1966.7|1965.7|1965.3|1964.3|0
1635153900000|2021-10-25 09:25:00|1966.3|1965.3|1966.3|1965.3|1967.2|1966.2|1966.1|1965.1|0
1635154200000|2021-10-25 09:30:00|1966.6|1965.6|1967.6|1966.6|1968.7|1967.7|1966.1|1965.1|0
1635154500000|2021-10-25 09:35:00|1967.9|1966.9|1969.1|1968.1|1969.6|1968.6|1967.9|1966.9|0
1635154800000|2021-10-25 09:40:00|1969.3|1968.3|1967.3|1966.3|1969.3|1968.3|1966.8|1965.8|0
1635155100000|2021-10-25 09:45:00|1966.8|1965.8|1966.6|1965.6|1967.8|1966.8|1966.6|1965.6|0
1635155400000|2021-10-25 09:50:00|1966.8|1965.8|1967.3|1966.3|1968.3|1967.3|1966.3|1965.3|0
1635155700000|2021-10-25 09:55:00|1967.1|1966.1|1966.1|1965.1|1967.3|1966.3|1966.1|1965.1|0
1635156000000|2021-10-25 10:00:00|1965.8|1964.8|1966.8|1965.8|1967.2|1966.2|1965.8|1964.8|0
1635156300000|2021-10-25 10:05:00|1967.1|1966.1|1964.6|1963.6|1967.2|1966.2|1964.6|1963.6|0
1635156600000|2021-10-25 10:10:00|1965.1|1964.1|1965.1|1964.1|1965.8|1964.8|1963.3|1962.3|0
1635156900000|2021-10-25 10:15:00|1965.2|1964.2|1965.2|1964.2|1965.3|1964.3|1964.6|1963.6|0
1635157200000|2021-10-25 10:20:00|1965.1|1964.1|1963.8|1962.8|1965.1|1964.1|1963.3|1962.3|0
1635157500000|2021-10-25 10:25:00|1963.6|1962.6|1963.1|1962.1|1963.8|1962.8|1962.6|1961.6|0
1635157800000|2021-10-25 10:30:00|1963.2|1962.2|1962.3|1961.3|1963.8|1962.8|1961.6|1960.6|0
1635158100000|2021-10-25 10:35:00|1962.1|1961.1|1962.8|1961.8|1963.1|1962.1|1962.1|1961.1|0
1635158400000|2021-10-25 10:40:00|1962.6|1961.6|1963.3|1962.3|1963.8|1962.8|1962.3|1961.3|0
1635158700000|2021-10-25 10:45:00|1963.1|1962.1|1962.6|1961.6|1963.3|1962.3|1962.3|1961.3|0
1635159000000|2021-10-25 10:50:00|1962.3|1961.3|1961.6|1960.6|1962.7|1961.7|1961.6|1960.6|0
1635159300000|2021-10-25 10:55:00|1961.8|1960.8|1961.4|1960.4|1962.2|1961.2|1961.4|1960.4|0
1635159600000|2021-10-25 11:00:00|1961.6|1960.6|1960.8|1959.8|1961.6|1960.6|1960.8|1959.8|0
1635159900000|2021-10-25 11:05:00|1961.1|1960.1|1960.8|1959.8|1961.4|1960.4|1959.3|1958.3|0
1635160200000|2021-10-25 11:10:00|1960.9|1959.9|1961.6|1960.6|1962.2|1961.2|1960.7|1959.7|0
1635160500000|2021-10-25 11:15:00|1961.8|1960.8|1960.8|1959.8|1961.8|1960.8|1960.7|1959.7|0
1635160800000|2021-10-25 11:20:00|1960.7|1959.7|1960.6|1959.6|1961.1|1960.1|1960.3|1959.3|0
1635161100000|2021-10-25 11:25:00|1960.3|1959.3|1961.4|1960.4|1961.4|1960.4|1960.3|1959.3|0
1635161400000|2021-10-25 11:30:00|1961.3|1960.3|1960.6|1959.6|1961.4|1960.4|1960.1|1959.1|0
1635161700000|2021-10-25 11:35:00|1960.3|1959.3|1960.3|1959.3|1960.3|1959.3|1960.1|1959.1|0
1635162000000|2021-10-25 11:40:00|1960.5|1959.5|1963.9|1962.9|1963.9|1962.9|1960.5|1959.5|0
1635162300000|2021-10-25 11:45:00|1964|1963|1964|1963|1964|1963|1963.2|1962.2|0
1635162600000|2021-10-25 11:50:00|1963.9|1962.9|1963.2|1962.2|1964|1963|1963.2|1962.2|0
1635162900000|2021-10-25 11:55:00|1963.1|1962.1|1963.5|1962.5|1964.5|1963.5|1963.1|1962.1|1
1635163200000|2021-10-25 12:00:00|1963.7|1962.7|1962.4|1961.4|1963.9|1962.9|1962.2|1961.2|0
1635163500000|2021-10-25 12:05:00|1962.5|1961.5|1962.4|1961.4|1962.7|1961.7|1962.2|1961.2|0
1635163800000|2021-10-25 12:10:00|1962.5|1961.5|1962.4|1961.4|1962.7|1961.7|1962.2|1961.2|0
1635164100000|2021-10-25 12:15:00|1962.5|1961.5|1962.4|1961.4|1962.5|1961.5|1961.6|1960.6|0
1635164400000|2021-10-25 12:20:00|1962.2|1961.2|1961.6|1960.6|1962.4|1961.4|1961.6|1960.6|0
1635164700000|2021-10-25 12:25:00|1961.7|1960.7|1961.6|1960.6|1961.7|1960.7|1961.6|1960.6|0
1635165000000|2021-10-25 12:30:00|1961.7|1960.7|1962|1961|1962|1961|1961.2|1960.2|0
1635165300000|2021-10-25 12:35:00|1961.7|1960.7|1963.1|1962.1|1963.5|1962.5|1961.7|1960.7|0
1635165600000|2021-10-25 12:40:00|1963.4|1962.4|1963.7|1962.7|1963.7|1962.7|1963.2|1962.2|0
1635165900000|2021-10-25 12:45:00|1964|1963|1964|1963|1964.2|1963.2|1963.6|1962.6|0
1635166200000|2021-10-25 12:50:00|1964.2|1963.2|1963.6|1962.6|1964.5|1963.5|1963.5|1962.5|0
1635166500000|2021-10-25 12:55:00|1963.7|1962.7|1963.6|1962.6|1964|1963|1963.2|1962.2|0
1635166800000|2021-10-25 13:00:00|1963.5|1962.5|1962.2|1961.2|1964|1963|1962.2|1961.2|0
1635167100000|2021-10-25 13:05:00|1962.5|1961.5|1961.2|1960.2|1962.7|1961.7|1960.7|1959.7|0
1635167400000|2021-10-25 13:10:00|1961|1960|1960.5|1959.5|1961.2|1960.2|1960|1959|0
1635167700000|2021-10-25 13:15:00|1960.2|1959.2|1960.7|1959.7|1960.7|1959.7|1959.2|1958.2|0
1635168000000|2021-10-25 13:20:00|1960.6|1959.6|1961.2|1960.2|1961.2|1960.2|1960.2|1959.2|0
1635168300000|2021-10-25 13:25:00|1961|1960|1962.6|1961.6|1962.7|1961.7|1960.5|1959.5|0
1635168600000|2021-10-25 13:30:00|1962.9|1961.9|1963.5|1962.5|1965.1|1964.1|1961.2|1960.2|0
1635168900000|2021-10-25 13:35:00|1963|1962|1959.7|1958.7|1963.7|1962.7|1959.5|1958.5|0
1635169200000|2021-10-25 13:40:00|1959.5|1958.5|1959|1958|1959.5|1958.5|1957.7|1956.7|0
1635169500000|2021-10-25 13:45:00|1959.2|1958.2|1961.4|1960.4|1961.5|1960.5|1958.7|1957.7|0
1635169800000|2021-10-25 13:50:00|1961.2|1960.2|1963.2|1962.2|1963.5|1962.5|1961.2|1960.2|0
1635170100000|2021-10-25 13:55:00|1963.5|1962.5|1963|1962|1964.2|1963.2|1961.7|1960.7|0
1635170400000|2021-10-25 14:00:00|1962.9|1961.9|1964.2|1963.2|1964.6|1963.6|1962.1|1961.1|0
1635170700000|2021-10-25 14:05:00|1964.5|1963.5|1966.2|1965.2|1966.5|1965.5|1963.2|1962.2|0
1635171000000|2021-10-25 14:10:00|1966.5|1965.5|1967.2|1966.2|1967.2|1966.2|1965.2|1964.2|0
1635171300000|2021-10-25 14:15:00|1967.5|1966.5|1967.9|1966.9|1967.9|1966.9|1965.7|1964.7|0
1635171600000|2021-10-25 14:20:00|1968|1967|1968.5|1967.5|1969.5|1968.5|1968|1967|0
1635171900000|2021-10-25 14:25:00|1968.7|1967.7|1968.5|1967.5|1968.9|1967.9|1967.7|1966.7|0
1635172200000|2021-10-25 14:30:00|1968.2|1967.2|1967.5|1966.5|1968.7|1967.7|1967.5|1966.5|0
1635172500000|2021-10-25 14:35:00|1967.7|1966.7|1968.1|1967.1|1968.1|1967.1|1967.5|1966.5|0
1635172800000|2021-10-25 14:40:00|1968.4|1967.4|1969|1968|1969.6|1968.6|1967.9|1966.9|20
1635173100000|2021-10-25 14:45:00|1968.9|1967.9|1967.7|1966.7|1969|1968|1966.9|1965.9|5
1635173400000|2021-10-25 14:50:00|1967.5|1966.5|1968.1|1967.1|1968.2|1967.2|1967.4|1966.4|5
1635239400000|2021-10-26 09:10:00|1967.9|1966.9|1966.6|1965.6|1967.9|1966.9|1966.5|1965.5|0
1635239700000|2021-10-26 09:15:00|1966.5|1965.5|1965.2|1964.2|1966.7|1965.7|1964.7|1963.7|7
1635240000000|2021-10-26 09:20:00|1965.1|1964.1|1964.5|1963.5|1965.7|1964.7|1964.5|1963.5|1
1635240300000|2021-10-26 09:25:00|1964.7|1963.7|1966.2|1965.2|1967.5|1966.5|1964.5|1963.5|0
1635240600000|2021-10-26 09:30:00|1966|1965|1965.2|1964.2|1966.2|1965.2|1965.1|1964.1|0
1635240900000|2021-10-26 09:35:00|1965.1|1964.1|1966.2|1965.2|1966.7|1965.7|1965.1|1964.1|0
1635241200000|2021-10-26 09:40:00|1966|1965|1964.7|1963.7|1966.5|1965.5|1964.5|1963.5|0
1635241500000|2021-10-26 09:45:00|1965|1964|1964.5|1963.5|1965.2|1964.2|1964.5|1963.5|0
1635241800000|2021-10-26 09:50:00|1964.4|1963.4|1965.5|1964.5|1966|1965|1964.4|1963.4|0
1635242100000|2021-10-26 09:55:00|1965.7|1964.7|1966|1965|1966|1965|1965.5|1964.5|0
1635242400000|2021-10-26 10:00:00|1966.2|1965.2|1966.7|1965.7|1967.5|1966.5|1966|1965|0
1635242700000|2021-10-26 10:05:00|1966.6|1965.6|1965.9|1964.9|1966.7|1965.7|1965.9|1964.9|0
1635243000000|2021-10-26 10:10:00|1965.5|1964.5|1962.9|1961.9|1965.5|1964.5|1962.9|1961.9|0
1635243300000|2021-10-26 10:15:00|1963|1962|1962.7|1961.7|1964.7|1963.7|1962.5|1961.5|0
1635243600000|2021-10-26 10:20:00|1962.5|1961.5|1961.5|1960.5|1963|1962|1961|1960|0
1635243900000|2021-10-26 10:25:00|1961.7|1960.7|1959.5|1958.5|1961.7|1960.7|1959.5|1958.5|1
1635244200000|2021-10-26 10:30:00|1959.2|1958.2|1957|1956|1959.2|1958.2|1956.5|1955.5|0
1635244500000|2021-10-26 10:35:00|1957.2|1956.2|1957.5|1956.5|1957.5|1956.5|1956.5|1955.5|0
1635244800000|2021-10-26 10:40:00|1957.2|1956.2|1958|1957|1960|1959|1957.2|1956.2|0
1635245100000|2021-10-26 10:45:00|1958.2|1957.2|1957.5|1956.5|1958.7|1957.7|1957|1956|0
1635245400000|2021-10-26 10:50:00|1957.7|1956.7|1956.5|1955.5|1958.7|1957.7|1956.5|1955.5|0
1635245700000|2021-10-26 10:55:00|1956.7|1955.7|1957.5|1956.5|1958.2|1957.2|1956.5|1955.5|0
1635246000000|2021-10-26 11:00:00|1957.7|1956.7|1956.7|1955.7|1959.1|1958.1|1956.2|1955.2|1
1635246300000|2021-10-26 11:05:00|1957|1956|1956.5|1955.5|1957.2|1956.2|1956.2|1955.2|0
1635246600000|2021-10-26 11:10:00|1956.7|1955.7|1957|1956|1958|1957|1956.7|1955.7|0
1635246900000|2021-10-26 11:15:00|1957.2|1956.2|1956.5|1955.5|1957.5|1956.5|1956.2|1955.2|0
1635247200000|2021-10-26 11:20:00|1956.7|1955.7|1960.5|1959.5|1961|1960|1956.7|1955.7|0
1635247500000|2021-10-26 11:25:00|1960.7|1959.7|1961.7|1960.7|1962|1961|1960|1959|0
1635247800000|2021-10-26 11:30:00|1962|1961|1961.2|1960.2|1962.5|1961.5|1960.6|1959.6|0
1635248100000|2021-10-26 11:35:00|1961.5|1960.5|1964|1963|1964.5|1963.5|1961.2|1960.2|0
1635248400000|2021-10-26 11:40:00|1963.9|1962.9|1961.4|1960.4|1964.6|1963.6|1961.1|1960.1|0
1635248700000|2021-10-26 11:45:00|1961.6|1960.6|1961.4|1960.4|1961.9|1960.9|1960.9|1959.9|0
1635249000000|2021-10-26 11:50:00|1961.6|1960.6|1959.4|1958.4|1961.6|1960.6|1958.9|1957.9|0
1635249300000|2021-10-26 11:55:00|1959.6|1958.6|1960.4|1959.4|1960.8|1959.8|1958.9|1957.9|0
1635249600000|2021-10-26 12:00:00|1960.6|1959.6|1962.6|1961.6|1962.6|1961.6|1960.6|1959.6|0
1635249900000|2021-10-26 12:05:00|1962.4|1961.4|1963.1|1962.1|1964.4|1963.4|1962.4|1961.4|0
1635250200000|2021-10-26 12:10:00|1963.4|1962.4|1963.4|1962.4|1963.9|1962.9|1962.9|1961.9|0
1635250500000|2021-10-26 12:15:00|1963.6|1962.6|1964.1|1963.1|1964.9|1963.9|1963.4|1962.4|0
1635250800000|2021-10-26 12:20:00|1963.9|1962.9|1963.4|1962.4|1964.6|1963.6|1963.1|1962.1|0
1635251100000|2021-10-26 12:25:00|1963.6|1962.6|1962.4|1961.4|1963.9|1962.9|1961.6|1960.6|0
1635251400000|2021-10-26 12:30:00|1962.6|1961.6|1962.4|1961.4|1962.6|1961.6|1961.9|1960.9|0
1635251700000|2021-10-26 12:35:00|1962.6|1961.6|1962.4|1961.4|1963|1962|1962.1|1961.1|0
1635252000000|2021-10-26 12:40:00|1962.1|1961.1|1963.1|1962.1|1963.1|1962.1|1962.1|1961.1|0
1635252300000|2021-10-26 12:45:00|1962.9|1961.9|1964.6|1963.6|1964.9|1963.9|1962.9|1961.9|0
1635252600000|2021-10-26 12:50:00|1964.4|1963.4|1963.6|1962.6|1964.4|1963.4|1963.1|1962.1|0
1635252900000|2021-10-26 12:55:00|1963.5|1962.5|1963.4|1962.4|1964.1|1963.1|1963.1|1962.1|0
1635253200000|2021-10-26 13:00:00|1963.6|1962.6|1963.4|1962.4|1963.9|1962.9|1962.9|1961.9|0
1635253500000|2021-10-26 13:05:00|1963.1|1962.1|1963.9|1962.9|1964.1|1963.1|1963.1|1962.1|0
1635253800000|2021-10-26 13:10:00|1964.3|1963.3|1965.1|1964.1|1965.1|1964.1|1963.9|1962.9|0
1635254100000|2021-10-26 13:15:00|1964.9|1963.9|1965.4|1964.4|1965.9|1964.9|1964.4|1963.4|0
1635254400000|2021-10-26 13:20:00|1965.1|1964.1|1966.4|1965.4|1966.4|1965.4|1964.6|1963.6|0
1635254700000|2021-10-26 13:25:00|1966.1|1965.1|1966.9|1965.9|1967.4|1966.4|1966.1|1965.1|0
1635255000000|2021-10-26 13:30:00|1967.1|1966.1|1968|1967|1968.4|1967.4|1967.1|1966.1|0
1635255300000|2021-10-26 13:35:00|1968.1|1967.1|1969.1|1968.1|1969.4|1968.4|1967.6|1966.6|0
1635255600000|2021-10-26 13:40:00|1968.9|1967.9|1966.9|1965.9|1968.9|1967.9|1966.1|1965.1|0
1635255900000|2021-10-26 13:45:00|1967.1|1966.1|1967.9|1966.9|1968.1|1967.1|1966.6|1965.6|0
1635256200000|2021-10-26 13:50:00|1968.1|1967.1|1969.1|1968.1|1969.4|1968.4|1967.6|1966.6|0
1635256500000|2021-10-26 13:55:00|1969.4|1968.4|1972.1|1971.1|1972.8|1971.8|1968.9|1967.9|0
1635256800000|2021-10-26 14:00:00|1972.4|1971.4|1972.9|1971.9|1973.9|1972.9|1972.1|1971.1|0
1635257100000|2021-10-26 14:05:00|1973.1|1972.1|1973.5|1972.5|1973.8|1972.8|1972.5|1971.5|0
1635257400000|2021-10-26 14:10:00|1973.6|1972.6|1973.5|1972.5|1974.6|1973.6|1973.5|1972.5|1
1635257700000|2021-10-26 14:15:00|1973.3|1972.3|1971.2|1970.2|1973.5|1972.5|1971.1|1970.1|0
1635258000000|2021-10-26 14:20:00|1971.1|1970.1|1970.5|1969.5|1971.2|1970.2|1969.2|1968.2|0
1635258300000|2021-10-26 14:25:00|1970.2|1969.2|1971.1|1970.1|1971.2|1970.2|1970|1969|0
1635258600000|2021-10-26 14:30:00|1971.2|1970.2|1973.2|1972.2|1973.3|1972.3|1971.2|1970.2|0
1635258900000|2021-10-26 14:35:00|1973|1972|1972|1971|1974|1973|1972|1971|3
1635259200000|2021-10-26 14:40:00|1972.2|1971.2|1971.5|1970.5|1972.5|1971.5|1970.7|1969.7|0
1635259500000|2021-10-26 14:45:00|1971.2|1970.2|1970.7|1969.7|1971.5|1970.5|1969.5|1968.5|0
1635259800000|2021-10-26 14:50:00|1970.5|1969.5|1971|1970|1971.2|1970.2|1970|1969|1
1635320100000|2021-10-27 07:35:00|1966.2|1965.2|1967|1966|1969.2|1968.2|1966.2|1965.2|0
1635320400000|2021-10-27 07:40:00|1967.2|1966.2|1968.7|1967.7|1968.8|1967.8|1966.5|1965.5|0
1635320700000|2021-10-27 07:45:00|1968.5|1967.5|1966.6|1965.6|1968.5|1967.5|1966.2|1965.2|0
1635321000000|2021-10-27 07:50:00|1966.7|1965.7|1964.2|1963.2|1966.8|1965.8|1963.7|1962.7|1
1635321300000|2021-10-27 07:55:00|1964.5|1963.5|1962.2|1961.2|1965|1964|1962|1961|0
1635321600000|2021-10-27 08:00:00|1962|1961|1958.7|1957.7|1962|1961|1958|1957|0
1635321900000|2021-10-27 08:05:00|1958.5|1957.5|1961.5|1960.5|1961.5|1960.5|1958.5|1957.5|9
1635322200000|2021-10-27 08:10:00|1961.7|1960.7|1961.7|1960.7|1962.6|1961.6|1961.2|1960.2|0
1635322500000|2021-10-27 08:15:00|1961.5|1960.5|1958.8|1957.8|1961.5|1960.5|1958.2|1957.2|0
1635322800000|2021-10-27 08:20:00|1959|1958|1955.7|1954.7|1959.2|1958.2|1955.5|1954.5|0
1635323100000|2021-10-27 08:25:00|1955.5|1954.5|1956.5|1955.5|1957.5|1956.5|1955.5|1954.5|2
1635323400000|2021-10-27 08:30:00|1956.2|1955.2|1955.5|1954.5|1956.7|1955.7|1954.7|1953.7|0
1635323700000|2021-10-27 08:35:00|1955.2|1954.2|1954|1953|1956.2|1955.2|1952.5|1951.5|0
1635324000000|2021-10-27 08:40:00|1953.7|1952.7|1953.2|1952.2|1953.7|1952.7|1951.5|1950.5|0
1635324300000|2021-10-27 08:45:00|1953.7|1952.7|1953.7|1952.7|1954.2|1953.2|1953.6|1952.6|0
1635324600000|2021-10-27 08:50:00|1954.1|1953.1|1954.5|1953.5|1956|1955|1954.1|1953.1|0
1635324900000|2021-10-27 08:55:00|1954.7|1953.7|1956|1955|1957.5|1956.5|1954.5|1953.5|0
1635325200000|2021-10-27 09:00:00|1955.8|1954.8|1954|1953|1956.2|1955.2|1953|1952|0
1635325500000|2021-10-27 09:05:00|1953.7|1952.7|1956|1955|1956.8|1955.8|1953.7|1952.7|1
1635325800000|2021-10-27 09:10:00|1956.2|1955.2|1960|1959|1960|1959|1956|1955|0
1635326100000|2021-10-27 09:15:00|1960.2|1959.2|1961.2|1960.2|1961.2|1960.2|1960.2|1959.2|0
1635326400000|2021-10-27 09:20:00|1961.3|1960.3|1961.5|1960.5|1961.8|1960.8|1960.7|1959.7|0
1635326700000|2021-10-27 09:25:00|1961.7|1960.7|1961.7|1960.7|1962.6|1961.6|1961.2|1960.2|0
1635327000000|2021-10-27 09:30:00|1962|1961|1962.5|1961.5|1962.7|1961.7|1961|1960|0
1635327300000|2021-10-27 09:35:00|1962.7|1961.7|1961|1960|1962.7|1961.7|1960.7|1959.7|0
1635327600000|2021-10-27 09:40:00|1961.2|1960.2|1962.7|1961.7|1962.7|1961.7|1961.2|1960.2|0
1635327900000|2021-10-27 09:45:00|1962.6|1961.6|1964.1|1963.1|1965.2|1964.2|1962|1961|0
1635328200000|2021-10-27 09:50:00|1964|1963|1962.7|1961.7|1965.2|1964.2|1962.7|1961.7|0
1635328500000|2021-10-27 09:55:00|1963|1962|1962|1961|1963|1962|1961.5|1960.5|0
1635328800000|2021-10-27 10:00:00|1962.1|1961.1|1964.1|1963.1|1964.5|1963.5|1962|1961|0
1635329100000|2021-10-27 10:05:00|1963.7|1962.7|1965.2|1964.2|1965.7|1964.7|1963.7|1962.7|0
1635329400000|2021-10-27 10:10:00|1965|1964|1964.7|1963.7|1965.5|1964.5|1964.2|1963.2|0
1635329700000|2021-10-27 10:15:00|1964.5|1963.5|1963.7|1962.7|1964.8|1963.8|1963.5|1962.5|0
1635330000000|2021-10-27 10:20:00|1963.5|1962.5|1964.2|1963.2|1964.5|1963.5|1962.6|1961.6|0
1635330300000|2021-10-27 10:25:00|1964.5|1963.5|1965.2|1964.2|1965.5|1964.5|1964.2|1963.2|0
1635330600000|2021-10-27 10:30:00|1965.5|1964.5|1965.7|1964.7|1966.7|1965.7|1965|1964|0
1635330900000|2021-10-27 10:35:00|1966|1965|1964.8|1963.8|1966|1965|1964.3|1963.3|54
1635331200000|2021-10-27 10:40:00|1964.6|1963.6|1963.1|1962.1|1964.8|1963.8|1962.8|1961.8|0
1635331500000|2021-10-27 10:45:00|1962.8|1961.8|1962.1|1961.1|1963.1|1962.1|1962.1|1961.1|0
1635331800000|2021-10-27 10:50:00|1962.3|1961.3|1961.7|1960.7|1962.6|1961.6|1960.7|1959.7|0
1635332100000|2021-10-27 10:55:00|1962|1961|1962|1961|1962|1961|1961.2|1960.2|0
1635332400000|2021-10-27 11:00:00|1962.2|1961.2|1963.2|1962.2|1963.2|1962.2|1962|1961|0
1635332700000|2021-10-27 11:05:00|1963|1962|1965.7|1964.7|1967|1966|1963|1962|0
1635333000000|2021-10-27 11:10:00|1966.2|1965.2|1966.2|1965.2|1968.7|1967.7|1966.2|1965.2|0
1635333300000|2021-10-27 11:15:00|1966.5|1965.5|1966|1965|1967.2|1966.2|1965.7|1964.7|0
1635333600000|2021-10-27 11:20:00|1966.2|1965.2|1966|1965|1966.2|1965.2|1965.5|1964.5|0
1635333900000|2021-10-27 11:25:00|1965.7|1964.7|1968.5|1967.5|1969|1968|1965.7|1964.7|0
1635334200000|2021-10-27 11:30:00|1968.2|1967.2|1968.5|1967.5|1969.2|1968.2|1968.2|1967.2|0
1635334500000|2021-10-27 11:35:00|1968.2|1967.2|1969.7|1968.7|1970|1969|1968.2|1967.2|0
1635334800000|2021-10-27 11:40:00|1969.5|1968.5|1969.2|1968.2|1969.7|1968.7|1968.5|1967.5|0
1635335100000|2021-10-27 11:45:00|1969|1968|1968|1967|1969.5|1968.5|1968|1967|0
1635335400000|2021-10-27 11:50:00|1968.1|1967.1|1969.7|1968.7|1969.7|1968.7|1968|1967|0
1635335700000|2021-10-27 11:55:00|1970|1969|1969.2|1968.2|1970|1969|1968.7|1967.7|0
1635336000000|2021-10-27 12:00:00|1969.5|1968.5|1969.2|1968.2|1969.5|1968.5|1968.7|1967.7|0
1635336300000|2021-10-27 12:05:00|1969.5|1968.5|1971.5|1970.5|1971.7|1970.7|1969.2|1968.2|0
1635336600000|2021-10-27 12:10:00|1971.7|1970.7|1971|1970|1971.7|1970.7|1971|1970|0
1635336900000|2021-10-27 12:15:00|1971.2|1970.2|1971|1970|1971.7|1970.7|1970.7|1969.7|0
1635337200000|2021-10-27 12:20:00|1971.2|1970.2|1969.7|1968.7|1971.2|1970.2|1969.5|1968.5|0
1635337500000|2021-10-27 12:25:00|1970|1969|1970|1969|1970.7|1969.7|1969.5|1968.5|0
1635337800000|2021-10-27 12:30:00|1970.2|1969.2|1969.2|1968.2|1970.2|1969.2|1968.7|1967.7|0
1635338100000|2021-10-27 12:35:00|1968.7|1967.7|1969.2|1968.2|1970.2|1969.2|1968.7|1967.7|0
1635338400000|2021-10-27 12:40:00|1969.5|1968.5|1970.2|1969.2|1970.2|1969.2|1969|1968|0
1635338700000|2021-10-27 12:45:00|1970|1969|1969.5|1968.5|1970.5|1969.5|1969.5|1968.5|0
1635339000000|2021-10-27 12:50:00|1969.7|1968.7|1969.5|1968.5|1970|1969|1968.3|1967.3|1
1635339300000|2021-10-27 12:55:00|1969.7|1968.7|1970.2|1969.2|1970.7|1969.7|1969.5|1968.5|0
1635339600000|2021-10-27 13:00:00|1970.5|1969.5|1971.7|1970.7|1972.5|1971.5|1970.5|1969.5|0
1635339900000|2021-10-27 13:05:00|1972|1971|1972.7|1971.7|1973|1972|1971.7|1970.7|0
1635340200000|2021-10-27 13:10:00|1972.5|1971.5|1974|1973|1974|1973|1972.5|1971.5|0
1635340500000|2021-10-27 13:15:00|1973.7|1972.7|1971.7|1970.7|1973.7|1972.7|1971.7|1970.7|0
1635340800000|2021-10-27 13:20:00|1971.5|1970.5|1972|1971|1972.5|1971.5|1971.2|1970.2|0
1635341100000|2021-10-27 13:25:00|1971.7|1970.7|1971|1970|1972.2|1971.2|1970.7|1969.7|0
1635341400000|2021-10-27 13:30:00|1970.7|1969.7|1971|1970|1972.2|1971.2|1969.5|1968.5|0
1635341700000|2021-10-27 13:35:00|1970.7|1969.7|1967.7|1966.7|1972|1971|1967.7|1966.7|0
1635342000000|2021-10-27 13:40:00|1967.5|1966.5|1968.7|1967.7|1968.7|1967.7|1967.2|1966.2|0
1635342300000|2021-10-27 13:45:00|1969|1968|1970.5|1969.5|1970.7|1969.7|1968.7|1967.7|0
1635342600000|2021-10-27 13:50:00|1970.2|1969.2|1968.7|1967.7|1971|1970|1968|1967|0
1635342900000|2021-10-27 13:55:00|1968.5|1967.5|1968.5|1967.5|1968.5|1967.5|1967|1966|0
1635343200000|2021-10-27 14:00:00|1968.7|1967.7|1967.2|1966.2|1969.7|1968.7|1967|1966|0
1635343500000|2021-10-27 14:05:00|1967|1966|1965|1964|1967.2|1966.2|1964|1963|0
1635343800000|2021-10-27 14:10:00|1965.2|1964.2|1963.5|1962.5|1965.2|1964.2|1962.7|1961.7|0
1635344100000|2021-10-27 14:15:00|1963.7|1962.7|1963.7|1962.7|1963.9|1962.9|1962.7|1961.7|0
1635344400000|2021-10-27 14:20:00|1963.4|1962.4|1963.2|1962.2|1964.7|1963.7|1962.4|1961.4|0
1635344700000|2021-10-27 14:25:00|1963.4|1962.4|1964.9|1963.9|1965.2|1964.2|1963.4|1962.4|0
1635345000000|2021-10-27 14:30:00|1965.2|1964.2|1964.7|1963.7|1965.9|1964.9|1964.2|1963.2|0
1635345300000|2021-10-27 14:35:00|1964.4|1963.4|1964.7|1963.7|1965.2|1964.2|1963.9|1962.9|0
1635345600000|2021-10-27 14:40:00|1964.9|1963.9|1965.9|1964.9|1965.9|1964.9|1964.4|1963.4|0
1635345900000|2021-10-27 14:45:00|1966.2|1965.2|1967.4|1966.4|1968.4|1967.4|1966.2|1965.2|0
1635346200000|2021-10-27 14:50:00|1967.7|1966.7|1966.2|1965.2|1968.3|1967.3|1966.1|1965.1|15
1635404400000|2021-10-28 07:00:00|1950.3|1949.3|1929.4|1928.4|1950.3|1949.3|1929.4|1928.4|0
1635404700000|2021-10-28 07:05:00|1947.8|1946.8|1952.7|1951.7|1952.9|1951.9|1942.7|1941.7|0
1635405000000|2021-10-28 07:10:00|1952.4|1951.4|1951.3|1950.3|1952.7|1951.7|1950.2|1949.2|0
1635405300000|2021-10-28 07:15:00|1951.4|1950.4|1955.1|1954.1|1957.2|1956.2|1951.4|1950.4|7
1635405600000|2021-10-28 07:20:00|1954.9|1953.9|1956.9|1955.9|1958.3|1957.3|1954.2|1953.2|0
1635405900000|2021-10-28 07:25:00|1957.2|1956.2|1956.3|1955.3|1959.9|1958.9|1956.3|1955.3|1
1635406200000|2021-10-28 07:30:00|1956.2|1955.2|1956.1|1955.1|1958.4|1957.4|1954.9|1953.9|1
1635406500000|2021-10-28 07:35:00|1956.2|1955.2|1957.9|1956.9|1960.2|1959.2|1956.2|1955.2|0
1635406800000|2021-10-28 07:40:00|1957.7|1956.7|1956.2|1955.2|1957.7|1956.7|1954.7|1953.7|0
1635407100000|2021-10-28 07:45:00|1956|1955|1959.2|1958.2|1959.2|1958.2|1956|1955|0
1635407400000|2021-10-28 07:50:00|1959.7|1958.7|1958.5|1957.5|1960.7|1959.7|1958.5|1957.5|0
1635407700000|2021-10-28 07:55:00|1958.2|1957.2|1958.2|1957.2|1959|1958|1956.7|1955.7|0
1635408000000|2021-10-28 08:00:00|1958.5|1957.5|1955.5|1954.5|1958.7|1957.7|1955.1|1954.1|0
1635408300000|2021-10-28 08:05:00|1955.3|1954.3|1957.1|1956.1|1957.3|1956.3|1955|1954|7
1635408600000|2021-10-28 08:10:00|1957.3|1956.3|1960.6|1959.6|1962.1|1961.1|1957.1|1956.1|0
1635408900000|2021-10-28 08:15:00|1960.1|1959.1|1962.7|1961.7|1963.7|1962.7|1959.8|1958.8|0
1635409200000|2021-10-28 08:20:00|1962.5|1961.5|1960.5|1959.5|1963.2|1962.2|1960.5|1959.5|0
1635409500000|2021-10-28 08:25:00|1960.2|1959.2|1959.5|1958.5|1960.5|1959.5|1959.5|1958.5|0
1635409800000|2021-10-28 08:30:00|1959.7|1958.7|1960.2|1959.2|1962.2|1961.2|1959.5|1958.5|0
1635410100000|2021-10-28 08:35:00|1960|1959|1962|1961|1962.2|1961.2|1959.7|1958.7|0
1635410400000|2021-10-28 08:40:00|1961.7|1960.7|1963|1962|1963.1|1962.1|1960.7|1959.7|0
1635410700000|2021-10-28 08:45:00|1963.1|1962.1|1967|1966|1967.3|1966.3|1963|1962|1
1635411000000|2021-10-28 08:50:00|1966.7|1965.7|1965.5|1964.5|1966.7|1965.7|1965.2|1964.2|0
1635411300000|2021-10-28 08:55:00|1965.7|1964.7|1963.5|1962.5|1966|1965|1963.2|1962.2|7
1635411600000|2021-10-28 09:00:00|1963.3|1962.3|1963.7|1962.7|1963.8|1962.8|1962.8|1961.8|0
1635411900000|2021-10-28 09:05:00|1963.8|1962.8|1965.5|1964.5|1966|1965|1963.8|1962.8|1
1635412200000|2021-10-28 09:10:00|1965.7|1964.7|1967|1966|1967.2|1966.2|1965.5|1964.5|0
1635412500000|2021-10-28 09:15:00|1967.2|1966.2|1966.7|1965.7|1967.5|1966.5|1965.7|1964.7|0
1635412800000|2021-10-28 09:20:00|1966.5|1965.5|1967|1966|1967.7|1966.7|1966.5|1965.5|0
1635413100000|2021-10-28 09:25:00|1966.7|1965.7|1965.5|1964.5|1966.7|1965.7|1965|1964|0
1635413400000|2021-10-28 09:30:00|1965.2|1964.2|1967.5|1966.5|1968.1|1967.1|1965.2|1964.2|0
1635413700000|2021-10-28 09:35:00|1967.2|1966.2|1969|1968|1969|1968|1966.5|1965.5|0
1635414000000|2021-10-28 09:40:00|1969.3|1968.3|1967.5|1966.5|1969.7|1968.7|1966.7|1965.7|0
1635414300000|2021-10-28 09:45:00|1967.2|1966.2|1966.5|1965.5|1967.7|1966.7|1965.2|1964.2|0
1635414600000|2021-10-28 09:50:00|1966.2|1965.2|1964.5|1963.5|1966.5|1965.5|1964.5|1963.5|0
1635414900000|2021-10-28 09:55:00|1964.7|1963.7|1966|1965|1966.5|1965.5|1964.7|1963.7|0
1635415200000|2021-10-28 10:00:00|1965.7|1964.7|1966.7|1965.7|1967.2|1966.2|1965.7|1964.7|0
1635415500000|2021-10-28 10:05:00|1966.5|1965.5|1966.2|1965.2|1967.2|1966.2|1966|1965|0
1635415800000|2021-10-28 10:10:00|1966|1965|1965|1964|1966|1965|1964.7|1963.7|0
1635416100000|2021-10-28 10:15:00|1965.2|1964.2|1965.7|1964.7|1965.8|1964.8|1965|1964|0
1635416400000|2021-10-28 10:20:00|1965.5|1964.5|1966.7|1965.7|1967.5|1966.5|1965.2|1964.2|0
1635416700000|2021-10-28 10:25:00|1967|1966|1966.7|1965.7|1967.5|1966.5|1966.2|1965.2|0
1635417000000|2021-10-28 10:30:00|1966.5|1965.5|1969|1968|1969.5|1968.5|1966.5|1965.5|0
1635417300000|2021-10-28 10:35:00|1969.2|1968.2|1968.7|1967.7|1969.7|1968.7|1968.7|1967.7|0
1635417600000|2021-10-28 10:40:00|1969|1968|1968.7|1967.7|1969.5|1968.5|1968.2|1967.2|0
1635417900000|2021-10-28 10:45:00|1968.5|1967.5|1968.2|1967.2|1969.1|1968.1|1968.2|1967.2|0
1635418200000|2021-10-28 10:50:00|1968.5|1967.5|1969.5|1968.5|1969.7|1968.7|1968.2|1967.2|0
1635418500000|2021-10-28 10:55:00|1969.2|1968.2|1969|1968|1969.2|1968.2|1968.7|1967.7|0
1635418800000|2021-10-28 11:00:00|1969.2|1968.2|1968.5|1967.5|1969.5|1968.5|1968|1967|0
1635419100000|2021-10-28 11:05:00|1968.2|1967.2|1969.7|1968.7|1970.2|1969.2|1968.2|1967.2|0
1635419400000|2021-10-28 11:10:00|1970|1969|1968.2|1967.2|1970|1969|1968|1967|0
1635419700000|2021-10-28 11:15:00|1968.5|1967.5|1968.2|1967.2|1969.2|1968.2|1968.2|1967.2|0
1635420000000|2021-10-28 11:20:00|1968.5|1967.5|1966.6|1965.6|1969|1968|1966.6|1965.6|10
1635420300000|2021-10-28 11:25:00|1966.5|1965.5|1966.2|1965.2|1966.6|1965.6|1966.2|1965.2|0
1635420600000|2021-10-28 11:30:00|1966.3|1965.3|1969.1|1968.1|1969.3|1968.3|1966.2|1965.2|4
1635420900000|2021-10-28 11:35:00|1969.3|1968.3|1968.6|1967.6|1969.3|1968.3|1968.3|1967.3|0
1635421200000|2021-10-28 11:40:00|1968.7|1967.7|1969.5|1968.5|1969.6|1968.6|1968.7|1967.7|0
1635421500000|2021-10-28 11:45:00|1969.3|1968.3|1966.1|1965.1|1969.3|1968.3|1965.6|1964.6|0
1635421800000|2021-10-28 11:50:00|1966|1965|1966.8|1965.8|1967|1966|1965|1964|0
1635422100000|2021-10-28 11:55:00|1967|1966|1966.1|1965.1|1967.2|1966.2|1966.1|1965.1|0
1635422400000|2021-10-28 12:00:00|1966|1965|1965.1|1964.1|1966.1|1965.1|1964.8|1963.8|0
1635422700000|2021-10-28 12:05:00|1965.2|1964.2|1966.7|1965.7|1966.7|1965.7|1965|1964|0
1635423000000|2021-10-28 12:10:00|1966.6|1965.6|1968.8|1967.8|1969|1968|1966.5|1965.5|0
1635423300000|2021-10-28 12:15:00|1968.7|1967.7|1970.3|1969.3|1970.8|1969.8|1968.6|1967.6|0
1635423600000|2021-10-28 12:20:00|1970.5|1969.5|1970.6|1969.6|1971|1970|1970.3|1969.3|0
1635423900000|2021-10-28 12:25:00|1970.7|1969.7|1972.7|1971.7|1973|1972|1970.5|1969.5|0
1635424200000|2021-10-28 12:30:00|1972.6|1971.6|1969.5|1968.5|1972.6|1971.6|1969|1968|0
1635424500000|2021-10-28 12:35:00|1969.6|1968.6|1970|1969|1970.8|1969.8|1969.3|1968.3|0
1635424800000|2021-10-28 12:40:00|1969.8|1968.8|1968.5|1967.5|1969.8|1968.8|1968.3|1967.3|0
1635425100000|2021-10-28 12:45:00|1968.6|1967.6|1969.5|1968.5|1970.7|1969.7|1968.1|1967.1|0
1635425400000|2021-10-28 12:50:00|1969.3|1968.3|1967.2|1966.2|1969.5|1968.5|1967.2|1966.2|0
1635425700000|2021-10-28 12:55:00|1967.1|1966.1|1965.7|1964.7|1967.7|1966.7|1965.5|1964.5|0
1635426000000|2021-10-28 13:00:00|1965.6|1964.6|1964.5|1963.5|1965.8|1964.8|1963.6|1962.6|0
1635426300000|2021-10-28 13:05:00|1964.3|1963.3|1963.2|1962.2|1964.7|1963.7|1963.2|1962.2|0
1635426600000|2021-10-28 13:10:00|1963.5|1962.5|1963|1962|1963.6|1962.6|1962.5|1961.5|0
1635426900000|2021-10-28 13:15:00|1962.8|1961.8|1965.5|1964.5|1966|1965|1962.7|1961.7|0
1635427200000|2021-10-28 13:20:00|1965.6|1964.6|1964.7|1963.7|1965.7|1964.7|1964.1|1963.1|0
1635427500000|2021-10-28 13:25:00|1964.6|1963.6|1967.7|1966.7|1968|1967|1964.6|1963.6|0
1635427800000|2021-10-28 13:30:00|1967.8|1966.8|1970.7|1969.7|1971|1970|1967.3|1966.3|0
1635428100000|2021-10-28 13:35:00|1970.8|1969.8|1969|1968|1972.2|1971.2|1967|1966|0
1635428400000|2021-10-28 13:40:00|1969.1|1968.1|1971.8|1970.8|1971.8|1970.8|1968.5|1967.5|0
1635428700000|2021-10-28 13:45:00|1972.2|1971.2|1970.2|1969.2|1973.5|1972.5|1970.2|1969.2|0
1635429000000|2021-10-28 13:50:00|1970|1969|1969.5|1968.5|1970.2|1969.2|1968.5|1967.5|0
1635429300000|2021-10-28 13:55:00|1969.7|1968.7|1969.7|1968.7|1970.5|1969.5|1968.1|1967.1|0
1635429600000|2021-10-28 14:00:00|1969.8|1968.8|1970.7|1969.7|1971|1970|1969.2|1968.2|0
1635429900000|2021-10-28 14:05:00|1970.6|1969.6|1972.2|1971.2|1972.2|1971.2|1969.8|1968.8|0
1635430200000|2021-10-28 14:10:00|1972.6|1971.6|1970.7|1969.7|1972.8|1971.8|1970.3|1969.3|0
1635430500000|2021-10-28 14:15:00|1971.1|1970.1|1972.2|1971.2|1972.2|1971.2|1970.3|1969.3|0
1635430800000|2021-10-28 14:20:00|1972.6|1971.6|1974.1|1973.1|1975.2|1974.2|1971.9|1970.9|0
1635431100000|2021-10-28 14:25:00|1973.9|1972.9|1971.9|1970.9|1974.1|1973.1|1971.8|1970.8|0
1635431400000|2021-10-28 14:30:00|1972.1|1971.1|1972.7|1971.7|1973.7|1972.7|1971.3|1970.3|0
1635431700000|2021-10-28 14:35:00|1972.6|1971.6|1974.9|1973.9|1975.1|1974.1|1972.6|1971.6|4
1635432000000|2021-10-28 14:40:00|1974.8|1973.8|1974.1|1973.1|1974.8|1973.8|1973.3|1972.3|6
1635432300000|2021-10-28 14:45:00|1973.7|1972.7|1974.8|1973.8|1975.3|1974.3|1973.7|1972.7|0
1635432600000|2021-10-28 14:50:00|1975.1|1974.1|1976.2|1975.2|1976.4|1975.4|1974.3|1973.3|5
1635491400000|2021-10-29 07:10:00|1974.4|1973.4|1974.3|1973.3|1976.6|1975.6|1970.3|1969.3|50
1635491700000|2021-10-29 07:15:00|1974.1|1973.1|1970.1|1969.1|1974.8|1973.8|1970.1|1969.1|3
1635492000000|2021-10-29 07:20:00|1969.8|1968.8|1969.8|1968.8|1971.9|1970.9|1966.1|1965.1|2
1635492300000|2021-10-29 07:25:00|1970.1|1969.1|1970.1|1969.1|1972.8|1971.8|1969.6|1968.6|0
1635492600000|2021-10-29 07:30:00|1970.6|1969.6|1966.8|1965.8|1970.8|1969.8|1966.6|1965.6|0
1635492900000|2021-10-29 07:35:00|1966.6|1965.6|1968.3|1967.3|1969.1|1968.1|1965.3|1964.3|0
1635493200000|2021-10-29 07:40:00|1968.6|1967.6|1968.1|1967.1|1970.1|1969.1|1967.8|1966.8|0
1635493500000|2021-10-29 07:45:00|1967.8|1966.8|1967.8|1966.8|1969.6|1968.6|1967.1|1966.1|0
1635493800000|2021-10-29 07:50:00|1967.6|1966.6|1969.1|1968.1|1969.1|1968.1|1966.6|1965.6|0
1635494100000|2021-10-29 07:55:00|1968.6|1967.6|1967.1|1966.1|1969.1|1968.1|1966.1|1965.1|0
1635494400000|2021-10-29 08:00:00|1967.3|1966.3|1966.8|1965.8|1968.1|1967.1|1965.6|1964.6|0
1635494700000|2021-10-29 08:05:00|1966.3|1965.3|1963.1|1962.1|1966.3|1965.3|1962.1|1961.1|0
1635495000000|2021-10-29 08:10:00|1963.3|1962.3|1964.8|1963.8|1964.9|1963.9|1962.1|1961.1|0
1635495300000|2021-10-29 08:15:00|1964.7|1963.7|1964.6|1963.6|1965.3|1964.3|1964.1|1963.1|0
1635495600000|2021-10-29 08:20:00|1964.8|1963.8|1962.3|1961.3|1965.1|1964.1|1962.1|1961.1|0
1635495900000|2021-10-29 08:25:00|1962.6|1961.6|1957.1|1956.1|1963.1|1962.1|1956.6|1955.6|0
1635496200000|2021-10-29 08:30:00|1956.8|1955.8|1960.3|1959.3|1960.8|1959.8|1956.8|1955.8|0
1635496500000|2021-10-29 08:35:00|1960.6|1959.6|1959.8|1958.8|1960.6|1959.6|1958.8|1957.8|0
1635496800000|2021-10-29 08:40:00|1959.6|1958.6|1957.3|1956.3|1959.6|1958.6|1957.3|1956.3|0
1635497100000|2021-10-29 08:45:00|1957.6|1956.6|1955.8|1954.8|1958.1|1957.1|1955.3|1954.3|0
1635497400000|2021-10-29 08:50:00|1956.1|1955.1|1956.8|1955.8|1957.6|1956.6|1955.6|1954.6|0
1635497700000|2021-10-29 08:55:00|1956.6|1955.6|1958.1|1957.1|1958.1|1957.1|1956.6|1955.6|0
1635498000000|2021-10-29 09:00:00|1957.8|1956.8|1958.6|1957.6|1959.1|1958.1|1957.8|1956.8|0
1635498300000|2021-10-29 09:05:00|1958.3|1957.3|1962.1|1961.1|1962.8|1961.8|1958.3|1957.3|0
1635498600000|2021-10-29 09:10:00|1961.8|1960.8|1959.6|1958.6|1962.1|1961.1|1958.3|1957.3|0
1635498900000|2021-10-29 09:15:00|1959.8|1958.8|1960.6|1959.6|1960.6|1959.6|1958.1|1957.1|1
1635499200000|2021-10-29 09:20:00|1960.3|1959.3|1963.6|1962.6|1965.3|1964.3|1960.3|1959.3|0
1635499500000|2021-10-29 09:25:00|1964.1|1963.1|1964.1|1963.1|1964.3|1963.3|1962.8|1961.8|0
1635499800000|2021-10-29 09:30:00|1963.6|1962.6|1961.8|1960.8|1964.6|1963.6|1961.8|1960.8|0
1635500100000|2021-10-29 09:35:00|1961.6|1960.6|1960.8|1959.8|1962.1|1961.1|1960.6|1959.6|0
1635500400000|2021-10-29 09:40:00|1960.6|1959.6|1960.4|1959.4|1960.8|1959.8|1960.2|1959.2|0
1635500700000|2021-10-29 09:45:00|1960.3|1959.3|1962.4|1961.4|1962.6|1961.6|1960.3|1959.3|0
1635501000000|2021-10-29 09:50:00|1962.3|1961.3|1961.8|1960.8|1962.8|1961.8|1961.8|1960.8|0
1635501300000|2021-10-29 09:55:00|1961.6|1960.6|1961.8|1960.8|1962.3|1961.3|1961.1|1960.1|0
1635501600000|2021-10-29 10:00:00|1962.1|1961.1|1960.6|1959.6|1962.1|1961.1|1960.6|1959.6|0
1635501900000|2021-10-29 10:05:00|1960.4|1959.4|1960.8|1959.8|1960.8|1959.8|1959.8|1958.8|0
1635502200000|2021-10-29 10:10:00|1960.7|1959.7|1956.1|1955.1|1960.8|1959.8|1956.1|1955.1|1
1635502500000|2021-10-29 10:15:00|1956.3|1955.3|1955.1|1954.1|1956.8|1955.8|1954.3|1953.3|0
1635502800000|2021-10-29 10:20:00|1954.8|1953.8|1953.6|1952.6|1955.6|1954.6|1953.1|1952.1|0
1635503100000|2021-10-29 10:25:00|1953.3|1952.3|1953.3|1952.3|1954.1|1953.1|1952.8|1951.8|0
1635503400000|2021-10-29 10:30:00|1953.1|1952.1|1952.8|1951.8|1953.1|1952.1|1951.6|1950.6|0
1635503700000|2021-10-29 10:35:00|1953.1|1952.1|1953.8|1952.8|1954.3|1953.3|1953.1|1952.1|0
1635504000000|2021-10-29 10:40:00|1954.1|1953.1|1955.3|1954.3|1956.2|1955.2|1954.1|1953.1|0
1635504300000|2021-10-29 10:45:00|1955.6|1954.6|1960.6|1959.6|1961.3|1960.3|1955.6|1954.6|0
1635504600000|2021-10-29 10:50:00|1960.3|1959.3|1959.1|1958.1|1961.1|1960.1|1959.1|1958.1|0
1635504900000|2021-10-29 10:55:00|1958.8|1957.8|1962.7|1961.7|1962.7|1961.7|1958.3|1957.3|0
1635505200000|2021-10-29 11:00:00|1962.6|1961.6|1963.6|1962.6|1963.6|1962.6|1961.1|1960.1|0
1635505500000|2021-10-29 11:05:00|1963.3|1962.3|1964.1|1963.1|1964.3|1963.3|1963.1|1962.1|0
1635505800000|2021-10-29 11:10:00|1964.3|1963.3|1963.8|1962.8|1964.8|1963.8|1963.3|1962.3|0
1635506100000|2021-10-29 11:15:00|1963.6|1962.6|1963.1|1962.1|1964.3|1963.3|1962.8|1961.8|0
1635506400000|2021-10-29 11:20:00|1962.8|1961.8|1960.8|1959.8|1962.8|1961.8|1960.3|1959.3|0
1635506700000|2021-10-29 11:25:00|1961.1|1960.1|1963.1|1962.1|1963.3|1962.3|1960.8|1959.8|0
1635507000000|2021-10-29 11:30:00|1963.3|1962.3|1960.6|1959.6|1963.3|1962.3|1960.6|1959.6|0
1635507300000|2021-10-29 11:35:00|1961.1|1960.1|1964.3|1963.3|1964.3|1963.3|1961.1|1960.1|0
1635507600000|2021-10-29 11:40:00|1964.7|1963.7|1966.2|1965.2|1966.2|1965.2|1964.4|1963.4|0
1635507900000|2021-10-29 11:45:00|1965.9|1964.9|1967.2|1966.2|1967.2|1966.2|1965.4|1964.4|0
1635508200000|2021-10-29 11:50:00|1966.9|1965.9|1969.9|1968.9|1969.9|1968.9|1966.9|1965.9|0
1635508500000|2021-10-29 11:55:00|1969.7|1968.7|1966.9|1965.9|1970.5|1969.5|1966.7|1965.7|0
1635508800000|2021-10-29 12:00:00|1967.2|1966.2|1965.9|1964.9|1967.2|1966.2|1965.4|1964.4|0
1635509100000|2021-10-29 12:05:00|1966.2|1965.2|1965.2|1964.2|1966.9|1965.9|1964.9|1963.9|0
1635509400000|2021-10-29 12:10:00|1965.4|1964.4|1964.4|1963.4|1965.4|1964.4|1963.7|1962.7|0
1635509700000|2021-10-29 12:15:00|1964.7|1963.7|1963.7|1962.7|1964.9|1963.9|1961.9|1960.9|0
1635510000000|2021-10-29 12:20:00|1963.9|1962.9|1963.9|1962.9|1964.2|1963.2|1963.4|1962.4|0
1635510300000|2021-10-29 12:25:00|1964.2|1963.2|1963.7|1962.7|1964.2|1963.2|1963.4|1962.4|0
1635510600000|2021-10-29 12:30:00|1963.4|1962.4|1962.4|1961.4|1963.4|1962.4|1961.4|1960.4|0
1635510900000|2021-10-29 12:35:00|1962.2|1961.2|1963.4|1962.4|1964.4|1963.4|1962.2|1961.2|0
1635511200000|2021-10-29 12:40:00|1963.2|1962.2|1964.2|1963.2|1964.4|1963.4|1963.2|1962.2|0
1635511500000|2021-10-29 12:45:00|1964.4|1963.4|1962.4|1961.4|1964.4|1963.4|1962.4|1961.4|0
1635511800000|2021-10-29 12:50:00|1962.7|1961.7|1960.2|1959.2|1962.7|1961.7|1960.2|1959.2|0
1635512100000|2021-10-29 12:55:00|1959.9|1958.9|1959.8|1958.8|1959.9|1958.9|1959.4|1958.4|1
1635512400000|2021-10-29 13:00:00|1959.9|1958.9|1965.9|1964.9|1966.4|1965.4|1959.9|1958.9|0
1635512700000|2021-10-29 13:05:00|1966.2|1965.2|1974.4|1973.4|1977.7|1976.7|1966.2|1965.2|0
1635513000000|2021-10-29 13:10:00|1974.7|1973.7|1977.3|1976.3|1978.9|1977.9|1973.9|1972.9|0
1635513300000|2021-10-29 13:15:00|1977.4|1976.4|1976|1975|1981.2|1980.2|1976|1975|31
1635513600000|2021-10-29 13:20:00|1975.9|1974.9|1971.4|1970.4|1975.9|1974.9|1969.9|1968.9|0
1635513900000|2021-10-29 13:25:00|1971.3|1970.3|1969.9|1968.9|1971.4|1970.4|1969.2|1968.2|0
1635514200000|2021-10-29 13:30:00|1969.7|1968.7|1968.2|1967.2|1970.2|1969.2|1968.2|1967.2|0
1635514500000|2021-10-29 13:35:00|1968|1967|1970.7|1969.7|1970.8|1969.8|1967.8|1966.8|0
1635514800000|2021-10-29 13:40:00|1970.5|1969.5|1971.4|1970.4|1972.3|1971.3|1970.2|1969.2|0
1635515100000|2021-10-29 13:45:00|1971.3|1970.3|1970.2|1969.2|1971.3|1970.3|1968.8|1967.8|0
1635515400000|2021-10-29 13:50:00|1970|1969|1971.4|1970.4|1972.4|1971.4|1969.8|1968.8|0
1635515700000|2021-10-29 13:55:00|1971.3|1970.3|1969.7|1968.7|1972.3|1971.3|1969.7|1968.7|0
1635516000000|2021-10-29 14:00:00|1969.8|1968.8|1971.5|1970.5|1972.9|1971.9|1969.7|1968.7|0
1635516300000|2021-10-29 14:05:00|1972.2|1971.2|1974.4|1973.4|1974.5|1973.5|1971.5|1970.5|0
1635516600000|2021-10-29 14:10:00|1974.5|1973.5|1972.2|1971.2|1974.8|1973.8|1971.7|1970.7|0
1635516900000|2021-10-29 14:15:00|1972|1971|1972|1971|1973|1972|1971.4|1970.4|0
1635517200000|2021-10-29 14:20:00|1971.9|1970.9|1971.5|1970.5|1972.7|1971.7|1970.8|1969.8|0
1635517500000|2021-10-29 14:25:00|1971.7|1970.7|1970.2|1969.2|1971.7|1970.7|1968.4|1967.4|0
1635517800000|2021-10-29 14:30:00|1970|1969|1970.7|1969.7|1970.7|1969.7|1969.2|1968.2|0
1635518100000|2021-10-29 14:35:00|1970.5|1969.5|1969.7|1968.7|1971.1|1970.1|1969|1968|0
1635518400000|2021-10-29 14:40:00|1969.8|1968.8|1971.8|1970.8|1971.8|1970.8|1969|1968|0
1635518700000|2021-10-29 14:45:00|1971.7|1970.7|1972.1|1971.1|1972.5|1971.5|1970.3|1969.3|0
1635519000000|2021-10-29 14:50:00|1972|1971|1973.7|1972.7|1975.5|1974.5|1971.6|1970.6|6
1635755100000|2021-11-01 08:25:00|1983.8|1982.8|1984.3|1983.3|1985|1984|1983.5|1982.5|0
1635755400000|2021-11-01 08:30:00|1984.8|1983.8|1985|1984|1986|1985|1984.6|1983.6|0
1635755700000|2021-11-01 08:35:00|1984.8|1983.8|1984.1|1983.1|1985|1984|1982.3|1981.3|0
1635756000000|2021-11-01 08:40:00|1984|1983|1984.8|1983.8|1984.9|1983.9|1982.4|1981.4|0
1635756300000|2021-11-01 08:45:00|1984.9|1983.9|1983|1982|1985|1984|1981.3|1980.3|0
1635756600000|2021-11-01 08:50:00|1983.3|1982.3|1982.8|1981.8|1984.9|1983.9|1982|1981|0
1635756900000|2021-11-01 08:55:00|1983|1982|1985.6|1984.6|1985.9|1984.9|1983|1982|0
1635757200000|2021-11-01 09:00:00|1985.5|1984.5|1981.8|1980.8|1985.5|1984.5|1981.8|1980.8|0
1635757500000|2021-11-01 09:05:00|1982|1981|1983.8|1982.8|1984.9|1983.9|1981.8|1980.8|0
1635757800000|2021-11-01 09:10:00|1984|1983|1985.4|1984.4|1985.8|1984.8|1984|1983|0
1635758100000|2021-11-01 09:15:00|1985.5|1984.5|1987.3|1986.3|1987.9|1986.9|1984.9|1983.9|1
1635758400000|2021-11-01 09:20:00|1987.4|1986.4|1985.9|1984.9|1987.6|1986.6|1985.1|1984.1|0
1635758700000|2021-11-01 09:25:00|1985.8|1984.8|1985.8|1984.8|1986.1|1985.1|1985|1984|0
1635759000000|2021-11-01 09:30:00|1985.9|1984.9|1986.9|1985.9|1987|1986|1985.1|1984.1|0
1635759300000|2021-11-01 09:35:00|1986.5|1985.5|1986|1985|1986.5|1985.5|1984.4|1983.4|0
1635759600000|2021-11-01 09:40:00|1985.9|1984.9|1985.4|1984.4|1986.4|1985.4|1985|1984|0
1635759900000|2021-11-01 09:45:00|1985|1984|1983.8|1982.8|1985.1|1984.1|1983|1982|0
1635760200000|2021-11-01 09:50:00|1983.9|1982.9|1981.6|1980.6|1984|1983|1981.6|1980.6|0
1635760500000|2021-11-01 09:55:00|1981.5|1980.5|1981.6|1980.6|1982.9|1981.9|1981.3|1980.3|0
1635760800000|2021-11-01 10:00:00|1981.5|1980.5|1979.8|1978.8|1981.9|1980.9|1979.1|1978.1|0
1635761100000|2021-11-01 10:05:00|1979.9|1978.9|1978.9|1977.9|1980.3|1979.3|1978.3|1977.3|0
1635761400000|2021-11-01 10:10:00|1979|1978|1980.8|1979.8|1980.9|1979.9|1978.3|1977.3|0
1635761700000|2021-11-01 10:15:00|1980.9|1979.9|1982|1981|1982.4|1981.4|1980.5|1979.5|0
1635762000000|2021-11-01 10:20:00|1981.9|1980.9|1981.1|1980.1|1981.9|1980.9|1980.5|1979.5|0
1635762300000|2021-11-01 10:25:00|1981.3|1980.3|1984.6|1983.6|1984.8|1983.8|1981|1980|0
1635762600000|2021-11-01 10:30:00|1984.8|1983.8|1985|1984|1985.1|1984.1|1984.8|1983.8|0
1635762900000|2021-11-01 10:35:00|1985.1|1984.1|1984.9|1983.9|1985.1|1984.1|1984.5|1983.5|0
1635763200000|2021-11-01 10:40:00|1985|1984|1984.1|1983.1|1985|1984|1983.9|1982.9|0
1635763500000|2021-11-01 10:45:00|1984.3|1983.3|1985.4|1984.4|1985.8|1984.8|1983.5|1982.5|0
1635763800000|2021-11-01 10:50:00|1985.3|1984.3|1984.4|1983.4|1985.6|1984.6|1984.4|1983.4|0
1635764100000|2021-11-01 10:55:00|1984.5|1983.5|1985.6|1984.6|1985.8|1984.8|1984.3|1983.3|0
1635764400000|2021-11-01 11:00:00|1985.5|1984.5|1984.1|1983.1|1985.6|1984.6|1984|1983|0
1635764700000|2021-11-01 11:05:00|1984|1983|1982.3|1981.3|1984|1983|1981.8|1980.8|0
1635765000000|2021-11-01 11:10:00|1982.1|1981.1|1981.3|1980.3|1983.1|1982.1|1981.3|1980.3|0
1635765300000|2021-11-01 11:15:00|1981.1|1980.1|1980.9|1979.9|1981.4|1980.4|1979.8|1978.8|0
1635765600000|2021-11-01 11:20:00|1980.8|1979.8|1981.8|1980.8|1982.1|1981.1|1980.5|1979.5|0
1635765900000|2021-11-01 11:25:00|1981.9|1980.9|1983.8|1982.8|1983.9|1982.9|1981.8|1980.8|0
1635766200000|2021-11-01 11:30:00|1983.9|1982.9|1977.1|1976.1|1985|1984|1976.1|1975.1|0
1635766500000|2021-11-01 11:35:00|1977.4|1976.4|1974.5|1973.5|1979.6|1978.6|1971.1|1970.1|0
1635766800000|2021-11-01 11:40:00|1974.6|1973.6|1972.6|1971.6|1977.6|1976.6|1971.4|1970.4|0
1635767100000|2021-11-01 11:45:00|1973|1972|1973.9|1972.9|1974.5|1973.5|1972.4|1971.4|0
1635767400000|2021-11-01 11:50:00|1973.8|1972.8|1972.1|1971.1|1974.1|1973.1|1972.1|1971.1|0
1635767700000|2021-11-01 11:55:00|1972.3|1971.3|1972.3|1971.3|1972.4|1971.4|1971.1|1970.1|0
1635768000000|2021-11-01 12:00:00|1972.5|1971.5|1974.3|1973.3|1974.3|1973.3|1972.1|1971.1|1
1635768300000|2021-11-01 12:05:00|1974.1|1973.1|1974.4|1973.4|1975|1974|1973.8|1972.8|0
1635768600000|2021-11-01 12:10:00|1974.9|1973.9|1975|1974|1975.4|1974.4|1974.6|1973.6|0
1635768900000|2021-11-01 12:15:00|1974.9|1973.9|1977|1976|1977.1|1976.1|1974.9|1973.9|0
1635769200000|2021-11-01 12:20:00|1977.1|1976.1|1977.3|1976.3|1977.8|1976.8|1976.9|1975.9|0
1635769500000|2021-11-01 12:25:00|1977.1|1976.1|1977.9|1976.9|1978.3|1977.3|1976.9|1975.9|0
1635769800000|2021-11-01 12:30:00|1978|1977|1978.1|1977.1|1978.3|1977.3|1976.8|1975.8|0
1635770100000|2021-11-01 12:35:00|1978|1977|1981.5|1980.5|1981.5|1980.5|1978|1977|0
1635770400000|2021-11-01 12:40:00|1981.6|1980.6|1982|1981|1982.4|1981.4|1981.1|1980.1|0
1635770700000|2021-11-01 12:45:00|1981.9|1980.9|1983|1982|1984|1983|1981.9|1980.9|0
1635771000000|2021-11-01 12:50:00|1982.6|1981.6|1983.1|1982.1|1983.1|1982.1|1981.6|1980.6|0
1635771300000|2021-11-01 12:55:00|1983|1982|1983.9|1982.9|1984.3|1983.3|1982.6|1981.6|0
1635771600000|2021-11-01 13:00:00|1983.8|1982.8|1984.5|1983.5|1984.5|1983.5|1983.3|1982.3|0
1635771900000|2021-11-01 13:05:00|1984.4|1983.4|1986.1|1985.1|1986.9|1985.9|1984.4|1983.4|1
1635772200000|2021-11-01 13:10:00|1986.3|1985.3|1986.9|1985.9|1986.9|1985.9|1985.9|1984.9|0
1635772500000|2021-11-01 13:15:00|1986.8|1985.8|1988|1987|1988|1987|1986.8|1985.8|0
1635772800000|2021-11-01 13:20:00|1987.8|1986.8|1986.6|1985.6|1988|1987|1986.6|1985.6|0
1635773100000|2021-11-01 13:25:00|1986.4|1985.4|1986.9|1985.9|1986.9|1985.9|1985.4|1984.4|0
1635773400000|2021-11-01 13:30:00|1986.8|1985.8|1987.3|1986.3|1987.3|1986.3|1984.6|1983.6|0
1635773700000|2021-11-01 13:35:00|1986.9|1985.9|1987.3|1986.3|1987.3|1986.3|1986.9|1985.9|0
1635774000000|2021-11-01 13:40:00|1986.9|1985.9|1984.4|1983.4|1986.9|1985.9|1983.9|1982.9|0
1635774300000|2021-11-01 13:45:00|1984.5|1983.5|1983.4|1982.4|1985.5|1984.5|1983.4|1982.4|0
1635774600000|2021-11-01 13:50:00|1983.3|1982.3|1984|1983|1984.6|1983.6|1983.1|1982.1|0
1635774900000|2021-11-01 13:55:00|1983.9|1982.9|1985|1984|1985.4|1984.4|1983.4|1982.4|0
1635775200000|2021-11-01 14:00:00|1985.4|1984.4|1983.5|1982.5|1985.5|1984.5|1983.4|1982.4|0
1635775500000|2021-11-01 14:05:00|1983.8|1982.8|1984.1|1983.1|1984.6|1983.6|1983.3|1982.3|0
1635775800000|2021-11-01 14:10:00|1984|1983|1983.9|1982.9|1984.1|1983.1|1983.4|1982.4|0
1635776100000|2021-11-01 14:15:00|1984|1983|1983.8|1982.8|1984.8|1983.8|1983.5|1982.5|0
1635776400000|2021-11-01 14:20:00|1983.6|1982.6|1984.4|1983.4|1986.3|1985.3|1983.6|1982.6|1
1635776700000|2021-11-01 14:25:00|1984.6|1983.6|1986.1|1985.1|1986.1|1985.1|1983.9|1982.9|0
1635777000000|2021-11-01 14:30:00|1986.3|1985.3|1985.1|1984.1|1988|1987|1984.9|1983.9|11
1635777300000|2021-11-01 14:35:00|1984.9|1983.9|1983.6|1982.6|1985.1|1984.1|1983.4|1982.4|0
1635777600000|2021-11-01 14:40:00|1983.9|1982.9|1981.4|1980.4|1985.4|1984.4|1980.6|1979.6|3
1635777900000|2021-11-01 14:45:00|1981.6|1980.6|1980.4|1979.4|1982.6|1981.6|1980.1|1979.1|0
1635778200000|2021-11-01 14:50:00|1980.1|1979.1|1980.1|1979.1|1981.6|1980.6|1980.1|1979.1|0
1635778500000|2021-11-01 14:55:00|1979.9|1978.9|1981.1|1980.1|1981.6|1980.6|1979.6|1978.6|0
1635778800000|2021-11-01 15:00:00|1981.4|1980.4|1981.1|1980.1|1982.1|1981.1|1980.1|1979.1|0
1635779100000|2021-11-01 15:05:00|1980.9|1979.9|1981.4|1980.4|1981.9|1980.9|1980.9|1979.9|0
1635779400000|2021-11-01 15:10:00|1981.6|1980.6|1980.9|1979.9|1981.9|1980.9|1980.4|1979.4|0
1635779700000|2021-11-01 15:15:00|1980.6|1979.6|1978.6|1977.6|1980.9|1979.9|1978.6|1977.6|0
1635780000000|2021-11-01 15:20:00|1978.3|1977.3|1980.1|1979.1|1980.1|1979.1|1977.8|1976.8|0
1635780300000|2021-11-01 15:25:00|1980.3|1979.3|1982.6|1981.6|1983.3|1982.3|1980.1|1979.1|0
1635780600000|2021-11-01 15:30:00|1982.8|1981.8|1981.2|1980.2|1982.8|1981.8|1980.7|1979.7|0
1635780900000|2021-11-01 15:35:00|1981.1|1980.1|1980.3|1979.3|1981.1|1980.1|1980.1|1979.1|0
1635781200000|2021-11-01 15:40:00|1980.1|1979.1|1980.8|1979.8|1981.1|1980.1|1979.6|1978.6|0
1635781500000|2021-11-01 15:45:00|1980.3|1979.3|1981.3|1980.3|1981.8|1980.8|1980.1|1979.1|0
1635781800000|2021-11-01 15:50:00|1981.1|1980.1|1983.2|1982.2|1984.6|1983.6|1981.1|1980.1|15
1635845400000|2021-11-02 09:30:00|1978.5|1977.5|1979.8|1978.8|1981.5|1980.5|1978.5|1977.5|0
1635845700000|2021-11-02 09:35:00|1979.6|1978.6|1981.3|1980.3|1981.5|1980.5|1979.1|1978.1|0
1635846000000|2021-11-02 09:40:00|1981.1|1980.1|1981.1|1980.1|1982|1981|1980|1979|1
1635846300000|2021-11-02 09:45:00|1980.6|1979.6|1980.8|1979.8|1981.6|1980.6|1980.3|1979.3|0
1635846600000|2021-11-02 09:50:00|1981.1|1980.1|1981.3|1980.3|1982.6|1981.6|1980.3|1979.3|0
1635846900000|2021-11-02 09:55:00|1981.1|1980.1|1978.8|1977.8|1981.3|1980.3|1978.8|1977.8|0
1635847200000|2021-11-02 10:00:00|1978.6|1977.6|1980.6|1979.6|1980.6|1979.6|1978.3|1977.3|0
1635847500000|2021-11-02 10:05:00|1980.3|1979.3|1979.8|1978.8|1981.1|1980.1|1979.8|1978.8|0
1635847800000|2021-11-02 10:10:00|1979.7|1978.7|1980.1|1979.1|1980.3|1979.3|1979.5|1978.5|0
1635848100000|2021-11-02 10:15:00|1980.3|1979.3|1981.3|1980.3|1981.3|1980.3|1979.7|1978.7|0
1635848400000|2021-11-02 10:20:00|1981.6|1980.6|1982.1|1981.1|1982.6|1981.6|1980.8|1979.8|0
1635848700000|2021-11-02 10:25:00|1981.8|1980.8|1982.8|1981.8|1984.3|1983.3|1981.8|1980.8|0
1635849000000|2021-11-02 10:30:00|1983.1|1982.1|1982.6|1981.6|1983.6|1982.6|1982.6|1981.6|0
1635849300000|2021-11-02 10:35:00|1982.3|1981.3|1981.6|1980.6|1982.3|1981.3|1980.8|1979.8|0
1635849600000|2021-11-02 10:40:00|1981.8|1980.8|1981.1|1980.1|1982.1|1981.1|1980.6|1979.6|0
1635849900000|2021-11-02 10:45:00|1980.8|1979.8|1981.3|1980.3|1981.6|1980.6|1980.3|1979.3|0
1635850200000|2021-11-02 10:50:00|1981.1|1980.1|1980|1979|1981.1|1980.1|1980|1979|0
1635850500000|2021-11-02 10:55:00|1979.8|1978.8|1980|1979|1980.1|1979.1|1978.7|1977.7|0
1635850800000|2021-11-02 11:00:00|1979.8|1978.8|1980.1|1979.1|1980.6|1979.6|1979.8|1978.8|0
1635851100000|2021-11-02 11:05:00|1980|1979|1982.8|1981.8|1982.8|1981.8|1980|1979|0
1635851400000|2021-11-02 11:10:00|1983.1|1982.1|1984.7|1983.7|1985.1|1984.1|1983.1|1982.1|0
1635851700000|2021-11-02 11:15:00|1984.8|1983.8|1986.5|1985.5|1986.6|1985.6|1984.7|1983.7|0
1635852000000|2021-11-02 11:20:00|1986.6|1985.6|1988.1|1987.1|1988.6|1987.6|1986.6|1985.6|0
1635852300000|2021-11-02 11:25:00|1988.6|1987.6|1990|1989|1990|1989|1988.1|1987.1|0
1635852600000|2021-11-02 11:30:00|1989.8|1988.8|1988.1|1987.1|1990|1989|1987.8|1986.8|0
1635852900000|2021-11-02 11:35:00|1987.8|1986.8|1989.5|1988.5|1989.7|1988.7|1987.8|1986.8|0
1635853200000|2021-11-02 11:40:00|1989.6|1988.6|1990.3|1989.3|1991.8|1990.8|1989.2|1988.2|0
1635853500000|2021-11-02 11:45:00|1990.1|1989.1|1990.6|1989.6|1990.6|1989.6|1988.6|1987.6|0
1635853800000|2021-11-02 11:50:00|1990.3|1989.3|1992.1|1991.1|1992.3|1991.3|1990.3|1989.3|0
1635854100000|2021-11-02 11:55:00|1992.3|1991.3|1993.8|1992.8|1993.8|1992.8|1992.3|1991.3|0
1635854400000|2021-11-02 12:00:00|1993.6|1992.6|1992.6|1991.6|1993.6|1992.6|1992.3|1991.3|0
1635854700000|2021-11-02 12:05:00|1992.3|1991.3|1990.3|1989.3|1992.3|1991.3|1989.6|1988.6|0
1635855000000|2021-11-02 12:10:00|1990.6|1989.6|1990.1|1989.1|1990.8|1989.8|1990.1|1989.1|0
1635855300000|2021-11-02 12:15:00|1989.8|1988.8|1988.6|1987.6|1990.1|1989.1|1987.6|1986.6|0
1635855600000|2021-11-02 12:20:00|1988.3|1987.3|1986.8|1985.8|1988.3|1987.3|1986.6|1985.6|0
1635855900000|2021-11-02 12:25:00|1987.1|1986.1|1986.6|1985.6|1987.3|1986.3|1986.3|1985.3|0
1635856200000|2021-11-02 12:30:00|1986.3|1985.3|1985.6|1984.6|1986.8|1985.8|1985.6|1984.6|0
1635856500000|2021-11-02 12:35:00|1985.3|1984.3|1985.1|1984.1|1985.6|1984.6|1984.6|1983.6|2
1635856800000|2021-11-02 12:40:00|1985.4|1984.4|1986.2|1985.2|1986.4|1985.4|1985.4|1984.4|0
1635857100000|2021-11-02 12:45:00|1986.4|1985.4|1986.9|1985.9|1987.1|1986.1|1986.2|1985.2|0
1635857400000|2021-11-02 12:50:00|1987.1|1986.1|1986.9|1985.9|1988.9|1987.9|1986.6|1985.6|0
1635857700000|2021-11-02 12:55:00|1987.1|1986.1|1988.9|1987.9|1988.9|1987.9|1986.9|1985.9|0
1635858000000|2021-11-02 13:00:00|1989.1|1988.1|1987.1|1986.1|1989.4|1988.4|1987.1|1986.1|0
1635858300000|2021-11-02 13:05:00|1987.4|1986.4|1985.6|1984.6|1987.4|1986.4|1985.6|1984.6|0
1635858600000|2021-11-02 13:10:00|1985.9|1984.9|1984.9|1983.9|1985.9|1984.9|1983.6|1982.6|0
1635858900000|2021-11-02 13:15:00|1985.1|1984.1|1984.9|1983.9|1985.9|1984.9|1984.6|1983.6|0
1635859200000|2021-11-02 13:20:00|1985.1|1984.1|1983.1|1982.1|1986.1|1985.1|1983.1|1982.1|0
1635859500000|2021-11-02 13:25:00|1982.9|1981.9|1983.6|1982.6|1983.6|1982.6|1981.6|1980.6|0
1635859800000|2021-11-02 13:30:00|1983.9|1982.9|1982.6|1981.6|1984.9|1983.9|1982.1|1981.1|0
1635860100000|2021-11-02 13:35:00|1982.9|1981.9|1984.6|1983.6|1984.6|1983.6|1982.4|1981.4|0
1635860400000|2021-11-02 13:40:00|1984.4|1983.4|1982.4|1981.4|1984.6|1983.6|1981.9|1980.9|0
1635860700000|2021-11-02 13:45:00|1982.6|1981.6|1984.6|1983.6|1985.1|1984.1|1981.9|1980.9|0
1635861000000|2021-11-02 13:50:00|1984.4|1983.4|1988.9|1987.9|1988.9|1987.9|1984.4|1983.4|0
1635861300000|2021-11-02 13:55:00|1988.6|1987.6|1988.1|1987.1|1989.6|1988.6|1987.6|1986.6|0
1635861600000|2021-11-02 14:00:00|1988.4|1987.4|1987.9|1986.9|1989.4|1988.4|1987.6|1986.6|0
1635861900000|2021-11-02 14:05:00|1988.1|1987.1|1986.1|1985.1|1988.1|1987.1|1985.9|1984.9|0
1635862200000|2021-11-02 14:10:00|1986.4|1985.4|1984.1|1983.1|1986.6|1985.6|1983.4|1982.4|0
1635862500000|2021-11-02 14:15:00|1984.4|1983.4|1984.4|1983.4|1985.6|1984.6|1983.4|1982.4|0
1635862800000|2021-11-02 14:20:00|1984.6|1983.6|1984.9|1983.9|1984.9|1983.9|1983.9|1982.9|0
1635863100000|2021-11-02 14:25:00|1984.6|1983.6|1986.4|1985.4|1986.6|1985.6|1983.6|1982.6|0
1635863400000|2021-11-02 14:30:00|1986.6|1985.6|1986.6|1985.6|1987.1|1986.1|1985.9|1984.9|0
1635863700000|2021-11-02 14:35:00|1987.1|1986.1|1985.9|1984.9|1987.6|1986.6|1984.9|1983.9|0
1635864000000|2021-11-02 14:40:00|1985.6|1984.6|1985.1|1984.1|1986.4|1985.4|1984.9|1983.9|0
1635864300000|2021-11-02 14:45:00|1984.9|1983.9|1986.4|1985.4|1986.6|1985.6|1983.9|1982.9|0
1635864600000|2021-11-02 14:50:00|1986.6|1985.6|1985.9|1984.9|1986.9|1985.9|1985.6|1984.6|0
1635864900000|2021-11-02 14:55:00|1985.6|1984.6|1985.1|1984.1|1986.4|1985.4|1984.4|1983.4|0
1635865200000|2021-11-02 15:00:00|1985.6|1984.6|1986.1|1985.1|1986.6|1985.6|1985.6|1984.6|0
1635865500000|2021-11-02 15:05:00|1985.9|1984.9|1986.4|1985.4|1988.1|1987.1|1985.9|1984.9|11
1635865800000|2021-11-02 15:10:00|1986.3|1985.3|1989.1|1988.1|1989.1|1988.1|1986.3|1985.3|0
1635866100000|2021-11-02 15:15:00|1989.3|1988.3|1988.6|1987.6|1990.3|1989.3|1987.9|1986.9|0
1635866400000|2021-11-02 15:20:00|1988.3|1987.3|1989.3|1988.3|1990.1|1989.1|1987.1|1986.1|0
1635866700000|2021-11-02 15:25:00|1989.2|1988.2|1990.1|1989.1|1990.1|1989.1|1988.6|1987.6|0
1635867000000|2021-11-02 15:30:00|1989.8|1988.8|1990.6|1989.6|1990.8|1989.8|1989.3|1988.3|0
1635867300000|2021-11-02 15:35:00|1990.3|1989.3|1991.3|1990.3|1992.7|1991.7|1990.3|1989.3|4
1635867600000|2021-11-02 15:40:00|1990.8|1989.8|1992.1|1991.1|1992.1|1991.1|1990.6|1989.6|3
1635867900000|2021-11-02 15:45:00|1991.8|1990.8|1990.8|1989.8|1992.3|1991.3|1990.6|1989.6|0
1635868200000|2021-11-02 15:50:00|1990.6|1989.6|1989.8|1988.8|1991.3|1990.3|1988.4|1987.4|0
1635926700000|2021-11-03 08:05:00|1965.2|1964.2|1969.1|1968.1|1969.3|1968.3|1960.6|1959.6|0
1635927000000|2021-11-03 08:10:00|1968.9|1967.9|1973.6|1972.6|1974.1|1973.1|1966.6|1965.6|2
1635927300000|2021-11-03 08:15:00|1973.8|1972.8|1984.6|1983.6|1984.6|1983.6|1973.8|1972.8|0
1635927600000|2021-11-03 08:20:00|1984.3|1983.3|1983.6|1982.6|1986.3|1985.3|1983.3|1982.3|0
1635927900000|2021-11-03 08:25:00|1983.3|1982.3|1982.6|1981.6|1987.1|1986.1|1981.6|1980.6|0
1635928200000|2021-11-03 08:30:00|1982.3|1981.3|1982.1|1981.1|1984.6|1983.6|1981.8|1980.8|0
1635928500000|2021-11-03 08:35:00|1982.3|1981.3|1979.6|1978.6|1982.3|1981.3|1979.6|1978.6|0
1635928800000|2021-11-03 08:40:00|1979.7|1978.7|1982|1981|1983|1982|1979.7|1978.7|0
1635929100000|2021-11-03 08:45:00|1981.9|1980.9|1977.9|1976.9|1982.1|1981.1|1977.7|1976.7|2
1635929400000|2021-11-03 08:50:00|1977.7|1976.7|1977.5|1976.5|1979|1978|1977.4|1976.4|0
1635929700000|2021-11-03 08:55:00|1977.6|1976.6|1983.7|1982.7|1984.2|1983.2|1977.4|1976.4|0
1635930000000|2021-11-03 09:00:00|1984|1983|1985.7|1984.7|1986.5|1985.5|1984|1983|0
1635930300000|2021-11-03 09:05:00|1985.5|1984.5|1984.7|1983.7|1985.7|1984.7|1983.7|1982.7|0
1635930600000|2021-11-03 09:10:00|1985|1984|1989.5|1988.5|1989.5|1988.5|1984.5|1983.5|0
1635930900000|2021-11-03 09:15:00|1990|1989|1988.7|1987.7|1991.7|1990.7|1988.7|1987.7|0
1635931200000|2021-11-03 09:20:00|1989|1988|1989|1988|1989.2|1988.2|1987|1986|0
1635931500000|2021-11-03 09:25:00|1988.7|1987.7|1988|1987|1989|1988|1986.2|1985.2|0
1635931800000|2021-11-03 09:30:00|1988.2|1987.2|1986.2|1985.2|1988.5|1987.5|1986|1985|0
1635932100000|2021-11-03 09:35:00|1986.5|1985.5|1988.5|1987.5|1988.5|1987.5|1986.2|1985.2|0
1635932400000|2021-11-03 09:40:00|1988.7|1987.7|1991|1990|1991.2|1990.2|1988|1987|0
1635932700000|2021-11-03 09:45:00|1991.2|1990.2|1988.5|1987.5|1992.2|1991.2|1988.5|1987.5|0
1635933000000|2021-11-03 09:50:00|1988.7|1987.7|1990|1989|1990.7|1989.7|1988.7|1987.7|0
1635933300000|2021-11-03 09:55:00|1990.2|1989.2|1990|1989|1991.5|1990.5|1989.2|1988.2|0
1635933600000|2021-11-03 10:00:00|1990.2|1989.2|1989.5|1988.5|1990.2|1989.2|1988.5|1987.5|0
1635933900000|2021-11-03 10:05:00|1989.2|1988.2|1987.7|1986.7|1990|1989|1987.5|1986.5|0
1635934200000|2021-11-03 10:10:00|1988|1987|1985|1984|1988.5|1987.5|1984.5|1983.5|0
1635934500000|2021-11-03 10:15:00|1985.5|1984.5|1983.2|1982.2|1985.7|1984.7|1982|1981|0
1635934800000|2021-11-03 10:20:00|1983.5|1982.5|1982|1981|1984|1983|1981.5|1980.5|0
1635935100000|2021-11-03 10:25:00|1981.7|1980.7|1980.5|1979.5|1982.5|1981.5|1980.2|1979.2|0
1635935400000|2021-11-03 10:30:00|1980.2|1979.2|1981|1980|1981.2|1980.2|1979.7|1978.7|0
1635935700000|2021-11-03 10:35:00|1981.2|1980.2|1979.6|1978.6|1982.5|1981.5|1979.5|1978.5|0
1635936000000|2021-11-03 10:40:00|1979.5|1978.5|1976|1975|1979.5|1978.5|1974.5|1973.5|4
1635936300000|2021-11-03 10:45:00|1976.2|1975.2|1976|1975|1976.7|1975.7|1974.7|1973.7|0
1635936600000|2021-11-03 10:50:00|1976.2|1975.2|1975.7|1974.7|1977|1976|1975.5|1974.5|0
1635936900000|2021-11-03 10:55:00|1975.5|1974.5|1975.5|1974.5|1975.5|1974.5|1974.1|1973.1|0
1635937200000|2021-11-03 11:00:00|1975.2|1974.2|1974.9|1973.9|1975.7|1974.7|1974.9|1973.9|0
1635937500000|2021-11-03 11:05:00|1974.7|1973.7|1974.2|1973.2|1975|1974|1974|1973|0
1635937800000|2021-11-03 11:10:00|1974.4|1973.4|1974.9|1973.9|1975.1|1974.1|1974|1973|0
1635938100000|2021-11-03 11:15:00|1974.7|1973.7|1975.2|1974.2|1975.5|1974.5|1974.5|1973.5|0
1635938400000|2021-11-03 11:20:00|1975.1|1974.1|1976.2|1975.2|1976.5|1975.5|1974.5|1973.5|0
1635938700000|2021-11-03 11:25:00|1976|1975|1974.7|1973.7|1976|1975|1974.7|1973.7|0
1635939000000|2021-11-03 11:30:00|1974.9|1973.9|1974.6|1973.6|1974.9|1973.9|1974.1|1973.1|0
1635939300000|2021-11-03 11:35:00|1974.5|1973.5|1974.4|1973.4|1974.6|1973.6|1973.9|1972.9|0
1635939600000|2021-11-03 11:40:00|1974.2|1973.2|1975.1|1974.1|1975.1|1974.1|1974.2|1973.2|0
1635939900000|2021-11-03 11:45:00|1974.9|1973.9|1975.2|1974.2|1975.2|1974.2|1974.4|1973.4|0
1635940200000|2021-11-03 11:50:00|1975.4|1974.4|1975.2|1974.2|1975.7|1974.7|1975.1|1974.1|0
1635940500000|2021-11-03 11:55:00|1975.4|1974.4|1975|1974|1975.5|1974.5|1974.7|1973.7|0
1635940800000|2021-11-03 12:00:00|1975.1|1974.1|1976.7|1975.7|1977.2|1976.2|1975.1|1974.1|0
1635941100000|2021-11-03 12:05:00|1976.5|1975.5|1975.2|1974.2|1976.5|1975.5|1975.2|1974.2|0
1635941400000|2021-11-03 12:10:00|1975.4|1974.4|1976.5|1975.5|1976.5|1975.5|1975.1|1974.1|0
1635941700000|2021-11-03 12:15:00|1976.2|1975.2|1976|1975|1976.5|1975.5|1975.5|1974.5|0
1635942000000|2021-11-03 12:20:00|1975.7|1974.7|1974.7|1973.7|1976|1975|1974.7|1973.7|0
1635942300000|2021-11-03 12:25:00|1974.5|1973.5|1974.1|1973.1|1974.9|1973.9|1973.9|1972.9|0
1635942600000|2021-11-03 12:30:00|1974|1973|1972.2|1971.2|1974.1|1973.1|1972.1|1971.1|23
1635942900000|2021-11-03 12:35:00|1971.9|1970.9|1968.6|1967.6|1972.6|1971.6|1968|1967|13
1635943200000|2021-11-03 12:40:00|1968.7|1967.7|1970.7|1969.7|1970.7|1969.7|1968.4|1967.4|0
1635943500000|2021-11-03 12:45:00|1970.6|1969.6|1970.1|1969.1|1970.6|1969.6|1968.4|1967.4|0
1635943800000|2021-11-03 12:50:00|1970.2|1969.2|1969.2|1968.2|1971.9|1970.9|1968.6|1967.6|0
1635944100000|2021-11-03 12:55:00|1969.1|1968.1|1969.4|1968.4|1969.5|1968.5|1968.7|1967.7|0
1635944400000|2021-11-03 13:00:00|1969.2|1968.2|1970|1969|1970|1969|1968.4|1967.4|0
1635944700000|2021-11-03 13:05:00|1970.1|1969.1|1971|1970|1971|1970|1969.1|1968.1|0
1635945000000|2021-11-03 13:10:00|1971.4|1970.4|1970.9|1969.9|1971.7|1970.7|1970.7|1969.7|0
1635945300000|2021-11-03 13:15:00|1971|1970|1969.4|1968.4|1971|1970|1969.2|1968.2|0
1635945600000|2021-11-03 13:20:00|1969.2|1968.2|1969.5|1968.5|1970.9|1969.9|1969.1|1968.1|0
1635945900000|2021-11-03 13:25:00|1969.4|1968.4|1968.7|1967.7|1970|1969|1968.5|1967.5|0
1635946200000|2021-11-03 13:30:00|1969.2|1968.2|1969.5|1968.5|1969.5|1968.5|1967.7|1966.7|0
1635946500000|2021-11-03 13:35:00|1969.4|1968.4|1972.2|1971.2|1973|1972|1969.4|1968.4|0
1635946800000|2021-11-03 13:40:00|1972.1|1971.1|1970.7|1969.7|1972.9|1971.9|1970|1969|0
1635947100000|2021-11-03 13:45:00|1971|1970|1971.2|1970.2|1972.7|1971.7|1970.5|1969.5|0
1635947400000|2021-11-03 13:50:00|1971.4|1970.4|1969|1968|1971.5|1970.5|1969|1968|0
1635947700000|2021-11-03 13:55:00|1969.1|1968.1|1967.5|1966.5|1969.7|1968.7|1967.1|1966.1|0
1635948000000|2021-11-03 14:00:00|1967.6|1966.6|1965.7|1964.7|1969|1968|1965.5|1964.5|0
1635948300000|2021-11-03 14:05:00|1965.9|1964.9|1965.2|1964.2|1966.5|1965.5|1963|1962|0
1635948600000|2021-11-03 14:10:00|1965.5|1964.5|1965.7|1964.7|1967.4|1966.4|1965.2|1964.2|6
1635948900000|2021-11-03 14:15:00|1966|1965|1965.7|1964.7|1967.2|1966.2|1964.7|1963.7|0
1635949200000|2021-11-03 14:20:00|1966|1965|1966|1965|1967.2|1966.2|1965.2|1964.2|0
1635949500000|2021-11-03 14:25:00|1966.2|1965.2|1968.2|1967.2|1968.2|1967.2|1965|1964|0
1635949800000|2021-11-03 14:30:00|1968.4|1967.4|1971.1|1970.1|1971.1|1970.1|1968.2|1967.2|16
1635950100000|2021-11-03 14:35:00|1971|1970|1970.2|1969.2|1972|1971|1969.7|1968.7|0
1635950400000|2021-11-03 14:40:00|1970|1969|1969|1968|1970.7|1969.7|1969|1968|0
1635950700000|2021-11-03 14:45:00|1968.7|1967.7|1970.7|1969.7|1970.7|1969.7|1968.5|1967.5|0
1635951000000|2021-11-03 14:50:00|1970.6|1969.6|1969.7|1968.7|1970.9|1969.9|1969.2|1968.2|0
1635951300000|2021-11-03 14:55:00|1969.5|1968.5|1970.6|1969.6|1970.7|1969.7|1968.2|1967.2|0
1635951600000|2021-11-03 15:00:00|1970.5|1969.5|1970.5|1969.5|1971.6|1970.6|1970.2|1969.2|0
1635951900000|2021-11-03 15:05:00|1970.2|1969.2|1969|1968|1971|1970|1968.2|1967.2|0
1635952200000|2021-11-03 15:10:00|1968.8|1967.8|1971.9|1970.9|1972|1971|1968.8|1967.8|0
1635952500000|2021-11-03 15:15:00|1971.8|1970.8|1971|1970|1971.9|1970.9|1970|1969|0
1635952800000|2021-11-03 15:20:00|1970.8|1969.8|1971.4|1970.4|1971.4|1970.4|1970.3|1969.3|0
1635953100000|2021-11-03 15:25:00|1971.5|1970.5|1972.4|1971.4|1972.4|1971.4|1971.3|1970.3|0
1635953400000|2021-11-03 15:30:00|1972.5|1971.5|1976.7|1975.7|1976.7|1975.7|1972.4|1971.4|10
1635953700000|2021-11-03 15:35:00|1976.8|1975.8|1976|1975|1977.7|1976.7|1974.5|1973.5|0
1635954000000|2021-11-03 15:40:00|1976.3|1975.3|1977.8|1976.8|1978.5|1977.5|1976|1975|0
1635954300000|2021-11-03 15:45:00|1977.5|1976.5|1977|1976|1977.9|1976.9|1977|1976|0
1635954600000|2021-11-03 15:50:00|1976.8|1975.8|1976.8|1975.8|1977.9|1976.9|1975.9|1974.9|12
1636014300000|2021-11-04 08:25:00|1993|1992|1996.4|1995.4|1996.4|1995.4|1993|1992|1
1636014600000|2021-11-04 08:30:00|1996.5|1995.5|1996.9|1995.9|1996.9|1995.9|1995.9|1994.9|0
1636014900000|2021-11-04 08:35:00|1996.8|1995.8|1996.9|1995.9|1997.2|1996.2|1996.3|1995.3|1
1636015200000|2021-11-04 08:40:00|1997|1996|2000.6|1999.6|2000.9|1999.9|1996.9|1995.9|3
1636015500000|2021-11-04 08:45:00|2000.4|1999.4|2000.2|1999.2|2002.4|2001.4|1999|1998|0
1636015800000|2021-11-04 08:50:00|2000.6|1999.6|1997.2|1996.2|2001.7|2000.7|1997.1|1996.1|0
1636016100000|2021-11-04 08:55:00|1997.6|1996.6|1997|1996|1999.7|1998.7|1996.9|1995.9|0
1636016400000|2021-11-04 09:00:00|1997.1|1996.1|1997.7|1996.7|1998.9|1997.9|1995.2|1994.2|0
1636016700000|2021-11-04 09:05:00|1997.6|1996.6|1997.6|1996.6|1997.7|1996.7|1996.4|1995.4|0
1636017000000|2021-11-04 09:10:00|1997.5|1996.5|1999.2|1998.2|1999.5|1998.5|1997|1996|0
1636017300000|2021-11-04 09:15:00|1999.1|1998.1|1998.5|1997.5|1999.1|1998.1|1997.2|1996.2|0
1636017600000|2021-11-04 09:20:00|1998.4|1997.4|2000.2|1999.2|2000.6|1999.6|1997.9|1996.9|0
1636017900000|2021-11-04 09:25:00|2000.4|1999.4|2003.5|2002.5|2003.5|2002.5|2000.4|1999.4|0
1636018200000|2021-11-04 09:30:00|2003.2|2002.2|2003|2002|2003.5|2002.5|2002.4|2001.4|0
1636018500000|2021-11-04 09:35:00|2003.2|2002.2|2003.2|2002.2|2003.2|2002.2|2002.1|2001.1|0
1636018800000|2021-11-04 09:40:00|2003|2002|2002.6|2001.6|2003.2|2002.2|2002.2|2001.2|0
1636019100000|2021-11-04 09:45:00|2002.5|2001.5|2003.9|2002.9|2003.9|2002.9|2002.4|2001.4|0
1636019400000|2021-11-04 09:50:00|2003.7|2002.7|2007|2006|2007.4|2006.4|2003.6|2002.6|3
1636019700000|2021-11-04 09:55:00|2006.7|2005.7|2008.1|2007.1|2008.1|2007.1|2006.5|2005.5|0
1636020000000|2021-11-04 10:00:00|2007.9|2006.9|2007.5|2006.5|2007.9|2006.9|2007.5|2006.5|0
1636020300000|2021-11-04 10:05:00|2007.4|2006.4|2007.4|2006.4|2007.4|2006.4|2006.1|2005.1|0
1636020600000|2021-11-04 10:10:00|2007.2|2006.2|2008.1|2007.1|2008.5|2007.5|2006.9|2005.9|0
1636020900000|2021-11-04 10:15:00|2008.2|2007.2|2010.2|2009.2|2011|2010|2008.2|2007.2|6
1636021200000|2021-11-04 10:20:00|2010.1|2009.1|2012|2011|2012|2011|2009.7|2008.7|0
1636021500000|2021-11-04 10:25:00|2013.7|2012.7|2013.5|2012.5|2014.1|2013.1|2013.5|2012.5|1
1636021800000|2021-11-04 10:30:00|2013.1|2012.1|2011|2010|2013.2|2012.2|2010.7|2009.7|0
1636022100000|2021-11-04 10:35:00|2010.9|2009.9|2011.9|2010.9|2012|2011|2010.1|2009.1|0
1636022400000|2021-11-04 10:40:00|2012|2011|2009.2|2008.2|2012|2011|2009.1|2008.1|0
1636022700000|2021-11-04 10:45:00|2009.1|2008.1|2010.2|2009.2|2010.7|2009.7|2009|2008|0
1636023000000|2021-11-04 10:50:00|2010.4|2009.4|2009.4|2008.4|2011.4|2010.4|2009.4|2008.4|0
1636023300000|2021-11-04 10:55:00|2009.2|2008.2|2011.4|2010.4|2011.4|2010.4|2009.1|2008.1|0
1636023600000|2021-11-04 11:00:00|2011.2|2010.2|2010.1|2009.1|2011.5|2010.5|2009.6|2008.6|0
1636023900000|2021-11-04 11:05:00|2010.2|2009.2|2010.4|2009.4|2010.7|2009.7|2009.2|2008.2|0
1636024200000|2021-11-04 11:10:00|2010.5|2009.5|2010.9|2009.9|2011.1|2010.1|2009.7|2008.7|0
1636024500000|2021-11-04 11:15:00|2011.1|2010.1|2009.1|2008.1|2011.4|2010.4|2009|2008|0
1636024800000|2021-11-04 11:20:00|2009.2|2008.2|2009.2|2008.2|2009.7|2008.7|2008.9|2007.9|0
1636025100000|2021-11-04 11:25:00|2009.1|2008.1|2008.9|2007.9|2009.2|2008.2|2008.6|2007.6|0
1636025400000|2021-11-04 11:30:00|2009|2008|2006.7|2005.7|2009|2008|2006.6|2005.6|0
1636025700000|2021-11-04 11:35:00|2006.9|2005.9|2007.5|2006.5|2007.6|2006.6|2006.7|2005.7|0
1636026000000|2021-11-04 11:40:00|2007.6|2006.6|2006.6|2005.6|2007.6|2006.6|2006.1|2005.1|0
1636026300000|2021-11-04 11:45:00|2006.4|2005.4|2003.9|2002.9|2006.5|2005.5|2003.7|2002.7|0
1636026600000|2021-11-04 11:50:00|2003.7|2002.7|2002.2|2001.2|2004.4|2003.4|2002.2|2001.2|0
1636026900000|2021-11-04 11:55:00|2002.4|2001.4|2003.5|2002.5|2003.6|2002.6|2002.4|2001.4|0
1636027200000|2021-11-04 12:00:00|2003.6|2002.6|2004|2003|2006.5|2005.5|2003.5|2002.5|0
1636027500000|2021-11-04 12:05:00|2003.4|2002.4|2001.2|2000.2|2003.6|2002.6|2001.2|2000.2|0
1636027800000|2021-11-04 12:10:00|2001.4|2000.4|2001.4|2000.4|2002.5|2001.5|2000.4|1999.4|0
1636028100000|2021-11-04 12:15:00|2001.5|2000.5|2000.2|1999.2|2002.2|2001.2|1999.6|1998.6|0
1636028400000|2021-11-04 12:20:00|2000.1|1999.1|2000.2|1999.2|2001|2000|2000|1999|0
1636028700000|2021-11-04 12:25:00|2000.1|1999.1|1998.9|1997.9|2000.4|1999.4|1998.9|1997.9|0
1636029000000|2021-11-04 12:30:00|1998.7|1997.7|1998.5|1997.5|1999.2|1998.2|1998.5|1997.5|0
1636029300000|2021-11-04 12:35:00|1998.4|1997.4|1997.7|1996.7|1999.2|1998.2|1997.6|1996.6|0
1636029600000|2021-11-04 12:40:00|1997.6|1996.6|1998.1|1997.1|1999.9|1998.9|1997|1996|0
1636029900000|2021-11-04 12:45:00|1998.4|1997.4|1999.4|1998.4|1999.6|1998.6|1997.7|1996.7|4
1636030200000|2021-11-04 12:50:00|1999.6|1998.6|1999|1998|2000.1|1999.1|1999|1998|0
1636030500000|2021-11-04 12:55:00|1999.1|1998.1|1998.6|1997.6|1999.4|1998.4|1997.6|1996.6|0
1636030800000|2021-11-04 13:00:00|1998.9|1997.9|1997.4|1996.4|1998.9|1997.9|1996.4|1995.4|0
1636031100000|2021-11-04 13:05:00|1997.1|1996.1|1997.1|1996.1|1997.9|1996.9|1996.6|1995.6|0
1636031400000|2021-11-04 13:10:00|1997|1996|1996.1|1995.1|1997.4|1996.4|1996.1|1995.1|2
1636031700000|2021-11-04 13:15:00|1995.9|1994.9|1992.9|1991.9|1996.1|1995.1|1992.9|1991.9|0
1636032000000|2021-11-04 13:20:00|1993.1|1992.1|1994.4|1993.4|1994.6|1993.6|1992.9|1991.9|0
1636032300000|2021-11-04 13:25:00|1994.1|1993.1|1994.6|1993.6|1994.9|1993.9|1993.6|1992.6|0
1636032600000|2021-11-04 13:30:00|1994.9|1993.9|1994.6|1993.6|1995.6|1994.6|1993.1|1992.1|0
1636032900000|2021-11-04 13:35:00|1994.4|1993.4|1995.6|1994.6|1996.6|1995.6|1994.1|1993.1|0
1636033200000|2021-11-04 13:40:00|1995.5|1994.5|1997.9|1996.9|1998.9|1997.9|1995.4|1994.4|0
1636033500000|2021-11-04 13:45:00|1998.4|1997.4|1997.9|1996.9|1998.6|1997.6|1996.1|1995.1|0
1636033800000|2021-11-04 13:50:00|1997.7|1996.7|1997.5|1996.5|1997.9|1996.9|1997.2|1996.2|0
1636034100000|2021-11-04 13:55:00|1997.4|1996.4|1996.9|1995.9|1998.6|1997.6|1996.6|1995.6|0
1636034400000|2021-11-04 14:00:00|1996.4|1995.4|1994.2|1993.2|1997.1|1996.1|1994.2|1993.2|6
1636034700000|2021-11-04 14:05:00|1994.4|1993.4|1994.7|1993.7|1996.1|1995.1|1994.4|1993.4|0
1636035000000|2021-11-04 14:10:00|1994.9|1993.9|1994.7|1993.7|1995.6|1994.6|1994.1|1993.1|0
1636035300000|2021-11-04 14:15:00|1994.6|1993.6|1995.4|1994.4|1996.1|1995.1|1994.6|1993.6|0
1636035600000|2021-11-04 14:20:00|1995.5|1994.5|1997.2|1996.2|1997.4|1996.4|1994.7|1993.7|0
1636035900000|2021-11-04 14:25:00|1997.1|1996.1|1994.7|1993.7|1997.1|1996.1|1993.9|1992.9|3
1636036200000|2021-11-04 14:30:00|1994.6|1993.6|1989.9|1988.9|1994.7|1993.7|1989.9|1988.9|0
1636036500000|2021-11-04 14:35:00|1989.7|1988.7|1988.1|1987.1|1989.7|1988.7|1986.9|1985.9|0
1636036800000|2021-11-04 14:40:00|1988.2|1987.2|1988.5|1987.5|1989.7|1988.7|1987.4|1986.4|0
1636037100000|2021-11-04 14:45:00|1988.6|1987.6|1987.1|1986.1|1988.9|1987.9|1985.7|1984.7|0
1636037400000|2021-11-04 14:50:00|1987.2|1986.2|1989.6|1988.6|1989.7|1988.7|1987.2|1986.2|0
1636037700000|2021-11-04 14:55:00|1989.5|1988.5|1990.1|1989.1|1990.5|1989.5|1988.5|1987.5|0
1636038000000|2021-11-04 15:00:00|1990.2|1989.2|1993.2|1992.2|1993.5|1992.5|1989.9|1988.9|0
1636038300000|2021-11-04 15:05:00|1993.4|1992.4|1994.2|1993.2|1994.7|1993.7|1992|1991|0
1636038600000|2021-11-04 15:10:00|1994.4|1993.4|1992.6|1991.6|1995.1|1994.1|1992.6|1991.6|0
1636038900000|2021-11-04 15:15:00|1992.5|1991.5|1992|1991|1992.5|1991.5|1990.5|1989.5|0
1636039200000|2021-11-04 15:20:00|1991.9|1990.9|1990.6|1989.6|1992.1|1991.1|1990.6|1989.6|0
1636039500000|2021-11-04 15:25:00|1990.5|1989.5|1991.9|1990.9|1992.4|1991.4|1990.2|1989.2|0
1636039800000|2021-11-04 15:30:00|1991.7|1990.7|1992.6|1991.6|1993.1|1992.1|1991|1990|0
1636040100000|2021-11-04 15:35:00|1992.7|1991.7|1991|1990|1992.7|1991.7|1990.9|1989.9|0
1636040400000|2021-11-04 15:40:00|1991.1|1990.1|1991|1990|1991.1|1990.1|1990.2|1989.2|0
1636040700000|2021-11-04 15:45:00|1991.2|1990.2|1990.9|1989.9|1992.4|1991.4|1990.9|1989.9|0
1636041000000|2021-11-04 15:50:00|1990.7|1989.7|1992.6|1991.6|1992.9|1991.9|1990|1989|1
1636100100000|2021-11-05 08:15:00|1981.1|1980.1|1985.4|1984.4|1985.4|1984.4|1979.5|1978.5|2
1636100400000|2021-11-05 08:20:00|1985.6|1984.6|1987.4|1986.4|1987.4|1986.4|1983.9|1982.9|0
1636100700000|2021-11-05 08:25:00|1987.6|1986.6|1990.4|1989.4|1991.1|1990.1|1987.6|1986.6|0
1636101000000|2021-11-05 08:30:00|1990.6|1989.6|1988.1|1987.1|1990.6|1989.6|1986.6|1985.6|0
1636101300000|2021-11-05 08:35:00|1987.9|1986.9|1987.9|1986.9|1989.9|1988.9|1987.1|1986.1|0
1636101600000|2021-11-05 08:40:00|1988.1|1987.1|1984.7|1983.7|1988.1|1987.1|1984.7|1983.7|0
1636101900000|2021-11-05 08:45:00|1985.1|1984.1|1985.1|1984.1|1985.9|1984.9|1983.6|1982.6|0
1636102200000|2021-11-05 08:50:00|1984.9|1983.9|1988.6|1987.6|1988.9|1987.9|1984.9|1983.9|0
1636102500000|2021-11-05 08:55:00|1988.4|1987.4|1987.6|1986.6|1989.1|1988.1|1986.9|1985.9|0
1636102800000|2021-11-05 09:00:00|1987.4|1986.4|1987.1|1986.1|1987.4|1986.4|1985.9|1984.9|0
1636103100000|2021-11-05 09:05:00|1986.9|1985.9|1986.6|1985.6|1987.4|1986.4|1985.1|1984.1|0
1636103400000|2021-11-05 09:10:00|1986.9|1985.9|1989.1|1988.1|1989.1|1988.1|1986.6|1985.6|0
1636103700000|2021-11-05 09:15:00|1989.2|1988.2|1990.6|1989.6|1990.6|1989.6|1988.9|1987.9|0
1636104000000|2021-11-05 09:20:00|1990.9|1989.9|1989.9|1988.9|1992.9|1991.9|1989.6|1988.6|0
1636104300000|2021-11-05 09:25:00|1989.6|1988.6|1987.6|1986.6|1989.9|1988.9|1987.6|1986.6|0
1636104600000|2021-11-05 09:30:00|1987.4|1986.4|1988.9|1987.9|1989.1|1988.1|1986.9|1985.9|0
1636104900000|2021-11-05 09:35:00|1988.6|1987.6|1988.4|1987.4|1988.6|1987.6|1987.1|1986.1|0
1636105200000|2021-11-05 09:40:00|1988.6|1987.6|1987.9|1986.9|1989.1|1988.1|1987.9|1986.9|0
1636105500000|2021-11-05 09:45:00|1987.6|1986.6|1994.1|1993.1|1994.1|1993.1|1987.6|1986.6|0
1636105800000|2021-11-05 09:50:00|1994.4|1993.4|1995.4|1994.4|1997.2|1996.2|1993.9|1992.9|0
1636106100000|2021-11-05 09:55:00|1995.1|1994.1|1995.9|1994.9|1996.4|1995.4|1994.4|1993.4|0
1636106400000|2021-11-05 10:00:00|1996.1|1995.1|1995.1|1994.1|1996.1|1995.1|1994.9|1993.9|0
1636106700000|2021-11-05 10:05:00|1995.4|1994.4|1994.4|1993.4|1996.9|1995.9|1994.1|1993.1|0
1636107000000|2021-11-05 10:10:00|1994.1|1993.1|1992.9|1991.9|1995.1|1994.1|1992.6|1991.6|0
1636107300000|2021-11-05 10:15:00|1992.6|1991.6|1992.4|1991.4|1993.4|1992.4|1991.9|1990.9|0
1636107600000|2021-11-05 10:20:00|1992.6|1991.6|1993.4|1992.4|1993.4|1992.4|1990.9|1989.9|0
1636107900000|2021-11-05 10:25:00|1993.1|1992.1|1994.1|1993.1|1994.1|1993.1|1992.6|1991.6|0
1636108200000|2021-11-05 10:30:00|1994.4|1993.4|1994.1|1993.1|1994.9|1993.9|1993.6|1992.6|0
1636108500000|2021-11-05 10:35:00|1994.4|1993.4|1994.9|1993.9|1996.4|1995.4|1994.4|1993.4|0
1636108800000|2021-11-05 10:40:00|1995.1|1994.1|1995.9|1994.9|1996.9|1995.9|1994.4|1993.4|0
1636109100000|2021-11-05 10:45:00|1996.4|1995.4|1997.6|1996.6|1997.6|1996.6|1995.1|1994.1|0
1636109400000|2021-11-05 10:50:00|1997.5|1996.5|1997.5|1996.5|1997.9|1996.9|1997.2|1996.2|0
1636109700000|2021-11-05 10:55:00|1997.4|1996.4|1997.2|1996.2|1997.5|1996.5|1997.1|1996.1|0
1636110000000|2021-11-05 11:00:00|1997.4|1996.4|1994.4|1993.4|1997.5|1996.5|1993.6|1992.6|3
1636110300000|2021-11-05 11:05:00|1993.9|1992.9|1990.9|1989.9|1993.9|1992.9|1990.1|1989.1|0
1636110600000|2021-11-05 11:10:00|1991.1|1990.1|1990.1|1989.1|1992.4|1991.4|1989.9|1988.9|0
1636110900000|2021-11-05 11:15:00|1990.4|1989.4|1987.4|1986.4|1990.4|1989.4|1987.2|1986.2|0
1636111200000|2021-11-05 11:20:00|1987.6|1986.6|1985.5|1984.5|1988.7|1987.7|1984.9|1983.9|10
1636111500000|2021-11-05 11:25:00|1985.2|1984.2|1981.2|1980.2|1985.5|1984.5|1980.9|1979.9|1
1636111800000|2021-11-05 11:30:00|1981.4|1980.4|1981.2|1980.2|1981.5|1980.5|1978.6|1977.6|1
1636112100000|2021-11-05 11:35:00|1981.1|1980.1|1977.1|1976.1|1981.4|1980.4|1977.1|1976.1|2
1636112400000|2021-11-05 11:40:00|1976.9|1975.9|1972.9|1971.9|1977.6|1976.6|1972.6|1971.6|0
1636112700000|2021-11-05 11:45:00|1972.6|1971.6|1971.1|1970.1|1973.4|1972.4|1969.6|1968.6|0
1636113000000|2021-11-05 11:50:00|1971.4|1970.4|1973.5|1972.5|1973.9|1972.9|1971.1|1970.1|0
1636113300000|2021-11-05 11:55:00|1973.6|1972.6|1983|1982|1984.7|1983.7|1970.7|1969.7|87
1636113600000|2021-11-05 12:00:00|1983.1|1982.1|1968.7|1967.7|1983.6|1982.6|1967.7|1966.7|0
1636113900000|2021-11-05 12:05:00|1968.9|1967.9|1968.1|1967.1|1969.4|1968.4|1966.9|1965.9|0
1636114200000|2021-11-05 12:10:00|1968.2|1967.2|1965.6|1964.6|1968.6|1967.6|1965.6|1964.6|3
1636114500000|2021-11-05 12:15:00|1965.9|1964.9|1965.6|1964.6|1967.9|1966.9|1965.6|1964.6|0
1636114800000|2021-11-05 12:20:00|1965.9|1964.9|1965.9|1964.9|1966.9|1965.9|1964.9|1963.9|0
1636115100000|2021-11-05 12:25:00|1966.1|1965.1|1968.1|1967.1|1968.1|1967.1|1965.1|1964.1|0
1636115400000|2021-11-05 12:30:00|1968.4|1967.4|1969.4|1968.4|1969.6|1968.6|1967.9|1966.9|1
1636115700000|2021-11-05 12:35:00|1969.6|1968.6|1969.4|1968.4|1970.1|1969.1|1968.9|1967.9|0
1636116000000|2021-11-05 12:40:00|1969.1|1968.1|1968.9|1967.9|1970.4|1969.4|1968.6|1967.6|0
1636116300000|2021-11-05 12:45:00|1968.6|1967.6|1965.4|1964.4|1968.9|1967.9|1965.4|1964.4|0
1636116600000|2021-11-05 12:50:00|1965.6|1964.6|1961.9|1960.9|1965.7|1964.7|1961.9|1960.9|0
1636116900000|2021-11-05 12:55:00|1962.1|1961.1|1962.1|1961.1|1962.6|1961.6|1960|1959|1
1636117200000|2021-11-05 13:00:00|1961.9|1960.9|1964.9|1963.9|1964.9|1963.9|1961.9|1960.9|0
1636117500000|2021-11-05 13:05:00|1965|1964|1965|1964|1966.1|1965.1|1964.6|1963.6|0
1636117800000|2021-11-05 13:10:00|1964.9|1963.9|1965.1|1964.1|1965.5|1964.5|1963.6|1962.6|0
1636118100000|2021-11-05 13:15:00|1965.4|1964.4|1963.4|1962.4|1965.6|1964.6|1962.9|1961.9|0
1636118400000|2021-11-05 13:20:00|1963.5|1962.5|1962.2|1961.2|1963.6|1962.6|1962.1|1961.1|0
1636118700000|2021-11-05 13:25:00|1962.4|1961.4|1963.2|1962.2|1963.6|1962.6|1962.4|1961.4|0
1636119000000|2021-11-05 13:30:00|1963.4|1962.4|1961.9|1960.9|1963.4|1962.4|1961.1|1960.1|2
1636119300000|2021-11-05 13:35:00|1961.5|1960.5|1964.1|1963.1|1964.1|1963.1|1961.1|1960.1|0
1636119600000|2021-11-05 13:40:00|1964.4|1963.4|1964.4|1963.4|1964.6|1963.6|1963.4|1962.4|0
1636119900000|2021-11-05 13:45:00|1964.6|1963.6|1964|1963|1965.2|1964.2|1962.6|1961.6|0
1636120200000|2021-11-05 13:50:00|1964.1|1963.1|1967.1|1966.1|1967.6|1966.6|1963.7|1962.7|0
1636120500000|2021-11-05 13:55:00|1967.2|1966.2|1969.4|1968.4|1970|1969|1966.9|1965.9|0
1636120800000|2021-11-05 14:00:00|1969.2|1968.2|1967.1|1966.1|1969.7|1968.7|1966.6|1965.6|0
1636121100000|2021-11-05 14:05:00|1966.9|1965.9|1965.9|1964.9|1967|1966|1965.1|1964.1|0
1636121400000|2021-11-05 14:10:00|1965.6|1964.6|1964.7|1963.7|1966.2|1965.2|1963.6|1962.6|0
1636121700000|2021-11-05 14:15:00|1964.6|1963.6|1965.1|1964.1|1965.9|1964.9|1964.1|1963.1|0
1636122000000|2021-11-05 14:20:00|1964.9|1963.9|1966.6|1965.6|1967.2|1966.2|1964.1|1963.1|0
1636122300000|2021-11-05 14:25:00|1966.9|1965.9|1967.4|1966.4|1968.4|1967.4|1966.6|1965.6|0
1636122600000|2021-11-05 14:30:00|1967.6|1966.6|1965.9|1964.9|1968|1967|1965.4|1964.4|0
1636122900000|2021-11-05 14:35:00|1965.6|1964.6|1970.1|1969.1|1970.1|1969.1|1965.6|1964.6|0
1636123200000|2021-11-05 14:40:00|1970.2|1969.2|1969.6|1968.6|1971|1970|1969.1|1968.1|0
1636123500000|2021-11-05 14:45:00|1969.9|1968.9|1969.9|1968.9|1970.7|1969.7|1969.4|1968.4|0
1636123800000|2021-11-05 14:50:00|1970.1|1969.1|1970.4|1969.4|1971.7|1970.7|1969.9|1968.9|0
1636124100000|2021-11-05 14:55:00|1970.1|1969.1|1970.9|1969.9|1972.6|1971.6|1969.4|1968.4|3
1636124400000|2021-11-05 15:00:00|1971.1|1970.1|1968.1|1967.1|1971.1|1970.1|1967.9|1966.9|0
1636124700000|2021-11-05 15:05:00|1967.9|1966.9|1965.9|1964.9|1967.9|1966.9|1965.5|1964.5|0
1636125000000|2021-11-05 15:10:00|1965.6|1964.6|1963.4|1962.4|1966.9|1965.9|1963.4|1962.4|0
1636125300000|2021-11-05 15:15:00|1963.1|1962.1|1962.5|1961.5|1963.4|1962.4|1962.3|1961.3|0
1636125600000|2021-11-05 15:20:00|1962.6|1961.6|1963|1962|1963.1|1962.1|1962.4|1961.4|0
1636125900000|2021-11-05 15:25:00|1962.9|1961.9|1961.4|1960.4|1963.4|1962.4|1961.3|1960.3|0
1636126200000|2021-11-05 15:30:00|1961.3|1960.3|1960.4|1959.4|1961.3|1960.3|1960.3|1959.3|3
1636126500000|2021-11-05 15:35:00|1960.3|1959.3|1959.4|1958.4|1960.3|1959.3|1959.4|1958.4|0
1636126800000|2021-11-05 15:40:00|1959.3|1958.3|1959.9|1958.9|1959.9|1958.9|1959|1958|0
1636127100000|2021-11-05 15:45:00|1959.8|1958.8|1958.5|1957.5|1959.9|1958.9|1958.5|1957.5|2
1636127400000|2021-11-05 15:50:00|1958.6|1957.6|1957.4|1956.4|1959.1|1958.1|1956.9|1955.9|10
1636358700000|2021-11-08 08:05:00|1972.9|1971.9|1972.8|1971.8|1973.6|1972.6|1970|1969|0
1636359000000|2021-11-08 08:10:00|1973|1972|1978|1977|1979.6|1978.6|1973|1972|0
1636359300000|2021-11-08 08:15:00|1978.4|1977.4|1977.4|1976.4|1980.1|1979.1|1975.9|1974.9|0
1636359600000|2021-11-08 08:20:00|1977.3|1976.3|1977.1|1976.1|1977.8|1976.8|1975.8|1974.8|0
1636359900000|2021-11-08 08:25:00|1977|1976|1975.6|1974.6|1977.3|1976.3|1973.6|1972.6|0
1636360200000|2021-11-08 08:30:00|1975.8|1974.8|1976.3|1975.3|1977.4|1976.4|1973.9|1972.9|0
1636360500000|2021-11-08 08:35:00|1976.4|1975.4|1976.1|1975.1|1977.8|1976.8|1975|1974|2
1636360800000|2021-11-08 08:40:00|1975.7|1974.7|1978.5|1977.5|1978.5|1977.5|1974.7|1973.7|0
1636361100000|2021-11-08 08:45:00|1978.2|1977.2|1976.4|1975.4|1978.6|1977.6|1976|1975|0
1636361400000|2021-11-08 08:50:00|1976.5|1975.5|1975.5|1974.5|1976.6|1975.6|1975|1974|4
1636361700000|2021-11-08 08:55:00|1975.6|1974.6|1978.6|1977.6|1978.6|1977.6|1975.6|1974.6|0
1636362000000|2021-11-08 09:00:00|1978.7|1977.7|1977.6|1976.6|1979.4|1978.4|1977|1976|0
1636362300000|2021-11-08 09:05:00|1977.5|1976.5|1979.7|1978.7|1979.7|1978.7|1976.5|1975.5|0
1636362600000|2021-11-08 09:10:00|1979.5|1978.5|1979.2|1978.2|1981.5|1980.5|1979.2|1978.2|0
1636362900000|2021-11-08 09:15:00|1979.5|1978.5|1977.7|1976.7|1979.5|1978.5|1977.7|1976.7|0
1636363200000|2021-11-08 09:20:00|1977.5|1976.5|1976.7|1975.7|1977.7|1976.7|1975.7|1974.7|0
1636363500000|2021-11-08 09:25:00|1977|1976|1974.6|1973.6|1977.1|1976.1|1974.2|1973.2|0
1636363800000|2021-11-08 09:30:00|1974.5|1973.5|1973.6|1972.6|1975.6|1974.6|1972.7|1971.7|0
1636364100000|2021-11-08 09:35:00|1973.5|1972.5|1975|1974|1975.4|1974.4|1973|1972|0
1636364400000|2021-11-08 09:40:00|1974.7|1973.7|1973.7|1972.7|1974.7|1973.7|1973.5|1972.5|0
1636364700000|2021-11-08 09:45:00|1973.9|1972.9|1976.2|1975.2|1976.4|1975.4|1973.9|1972.9|0
1636365000000|2021-11-08 09:50:00|1976|1975|1975.5|1974.5|1979.4|1978.4|1975.5|1974.5|0
1636365300000|2021-11-08 09:55:00|1975.6|1974.6|1977.2|1976.2|1977.2|1976.2|1975.2|1974.2|0
1636365600000|2021-11-08 10:00:00|1977.4|1976.4|1977.2|1976.2|1978.6|1977.6|1976.6|1975.6|0
1636365900000|2021-11-08 10:05:00|1977.7|1976.7|1979.5|1978.5|1979.5|1978.5|1977|1976|0
1636366200000|2021-11-08 10:10:00|1979.2|1978.2|1980.2|1979.2|1980.9|1979.9|1978.7|1977.7|0
1636366500000|2021-11-08 10:15:00|1980|1979|1982|1981|1982.1|1981.1|1978.5|1977.5|0
1636366800000|2021-11-08 10:20:00|1981.7|1980.7|1979.5|1978.5|1981.7|1980.7|1979.5|1978.5|0
1636367100000|2021-11-08 10:25:00|1979.4|1978.4|1979.5|1978.5|1980.7|1979.7|1979.2|1978.2|0
1636367400000|2021-11-08 10:30:00|1979.4|1978.4|1977.4|1976.4|1979.4|1978.4|1977.4|1976.4|0
1636367700000|2021-11-08 10:35:00|1977.5|1976.5|1978.5|1977.5|1978.5|1977.5|1976.7|1975.7|0
1636368000000|2021-11-08 10:40:00|1978.7|1977.7|1977.1|1976.1|1978.9|1977.9|1977|1976|0
1636368300000|2021-11-08 10:45:00|1977.2|1976.2|1977.4|1976.4|1978|1977|1977.1|1976.1|0
1636368600000|2021-11-08 10:50:00|1977.5|1976.5|1978.6|1977.6|1979|1978|1977.1|1976.1|0
1636368900000|2021-11-08 10:55:00|1978.5|1977.5|1977.4|1976.4|1978.5|1977.5|1977.1|1976.1|0
1636369200000|2021-11-08 11:00:00|1977.5|1976.5|1977.7|1976.7|1978.1|1977.1|1977.2|1976.2|0
1636369500000|2021-11-08 11:05:00|1977.6|1976.6|1980|1979|1980|1979|1977.5|1976.5|0
1636369800000|2021-11-08 11:10:00|1979.9|1978.9|1979.2|1978.2|1980.5|1979.5|1979|1978|0
1636370100000|2021-11-08 11:15:00|1979.1|1978.1|1978.5|1977.5|1979.4|1978.4|1978|1977|0
1636370400000|2021-11-08 11:20:00|1978.7|1977.7|1978.5|1977.5|1980.2|1979.2|1977.7|1976.7|1
1636370700000|2021-11-08 11:25:00|1978.7|1977.7|1979.1|1978.1|1980.5|1979.5|1978.7|1977.7|0
1636371000000|2021-11-08 11:30:00|1979|1978|1980|1979|1980.2|1979.2|1978.9|1977.9|0
1636371300000|2021-11-08 11:35:00|1980.2|1979.2|1980.2|1979.2|1981|1980|1980.2|1979.2|0
1636371600000|2021-11-08 11:40:00|1980.5|1979.5|1981|1980|1981.6|1980.6|1980|1979|0
1636371900000|2021-11-08 11:45:00|1981.2|1980.2|1981.5|1980.5|1982.2|1981.2|1980.1|1979.1|0
1636372200000|2021-11-08 11:50:00|1981.6|1980.6|1981.4|1980.4|1981.6|1980.6|1980.5|1979.5|0
1636372500000|2021-11-08 11:55:00|1981.2|1980.2|1980.7|1979.7|1981.4|1980.4|1980.2|1979.2|0
1636372800000|2021-11-08 12:00:00|1980.6|1979.6|1982.1|1981.1|1982.5|1981.5|1980.5|1979.5|0
1636373100000|2021-11-08 12:05:00|1982|1981|1982.5|1981.5|1982.5|1981.5|1981.5|1980.5|1
1636373400000|2021-11-08 12:10:00|1982.4|1981.4|1981.7|1980.7|1982.5|1981.5|1981.5|1980.5|0
1636373700000|2021-11-08 12:15:00|1981.6|1980.6|1981.9|1980.9|1982|1981|1980.7|1979.7|0
1636374000000|2021-11-08 12:20:00|1982|1981|1984.5|1983.5|1984.7|1983.7|1982|1981|0
1636374300000|2021-11-08 12:25:00|1983.7|1982.7|1984.2|1983.2|1985.2|1984.2|1983.7|1982.7|0
1636374600000|2021-11-08 12:30:00|1984|1983|1984.7|1983.7|1985.4|1984.4|1983.9|1982.9|0
1636374900000|2021-11-08 12:35:00|1985.1|1984.1|1984.4|1983.4|1985.1|1984.1|1984.1|1983.1|0
1636375200000|2021-11-08 12:40:00|1984.3|1983.3|1983.8|1982.8|1984.5|1983.5|1983|1982|0
1636375500000|2021-11-08 12:45:00|1983.9|1982.9|1984.9|1983.9|1984.9|1983.9|1983.1|1982.1|0
1636375800000|2021-11-08 12:50:00|1985|1984|1984.6|1983.6|1985.1|1984.1|1984.3|1983.3|0
1636376100000|2021-11-08 12:55:00|1984.8|1983.8|1985.6|1984.6|1985.6|1984.6|1984.5|1983.5|0
1636376400000|2021-11-08 13:00:00|1985.5|1984.5|1984.5|1983.5|1985.5|1984.5|1984.3|1983.3|0
1636376700000|2021-11-08 13:05:00|1984.4|1983.4|1984.1|1983.1|1984.4|1983.4|1983.9|1982.9|0
1636377000000|2021-11-08 13:10:00|1984.3|1983.3|1984.4|1983.4|1984.5|1983.5|1984.1|1983.1|0
1636377300000|2021-11-08 13:15:00|1984.3|1983.3|1984.4|1983.4|1984.6|1983.6|1983.9|1982.9|0
1636377600000|2021-11-08 13:20:00|1984.3|1983.3|1985.4|1984.4|1985.5|1984.5|1984.3|1983.3|0
1636377900000|2021-11-08 13:25:00|1985.5|1984.5|1985.9|1984.9|1985.9|1984.9|1984.3|1983.3|2
1636378200000|2021-11-08 13:30:00|1986|1985|1985.1|1984.1|1986|1985|1985.1|1984.1|0
1636378500000|2021-11-08 13:35:00|1984.9|1983.9|1984.9|1983.9|1985.1|1984.1|1984.6|1983.6|0
1636378800000|2021-11-08 13:40:00|1984.8|1983.8|1986.1|1985.1|1987.6|1986.6|1984.8|1983.8|0
1636379100000|2021-11-08 13:45:00|1986.3|1985.3|1987.6|1986.6|1988.3|1987.3|1986.1|1985.1|0
1636379400000|2021-11-08 13:50:00|1987.9|1986.9|1987.4|1986.4|1988.1|1987.1|1986.9|1985.9|0
1636379700000|2021-11-08 13:55:00|1987.1|1986.1|1987.9|1986.9|1988.3|1987.3|1987.1|1986.1|0
1636380000000|2021-11-08 14:00:00|1987.6|1986.6|1988.4|1987.4|1988.8|1987.8|1987.6|1986.6|0
1636380300000|2021-11-08 14:05:00|1988.6|1987.6|1988|1987|1988.9|1987.9|1987.6|1986.6|0
1636380600000|2021-11-08 14:10:00|1988.1|1987.1|1989.6|1988.6|1989.6|1988.6|1987.4|1986.4|0
1636380900000|2021-11-08 14:15:00|1989.5|1988.5|1988.3|1987.3|1989.5|1988.5|1987.9|1986.9|0
1636381200000|2021-11-08 14:20:00|1988.4|1987.4|1988.3|1987.3|1988.9|1987.9|1988.1|1987.1|0
1636381500000|2021-11-08 14:25:00|1988.1|1987.1|1986.9|1985.9|1988.4|1987.4|1986.4|1985.4|0
1636381800000|2021-11-08 14:30:00|1986.8|1985.8|1984.6|1983.6|1988|1987|1984.5|1983.5|0
1636382100000|2021-11-08 14:35:00|1984.5|1983.5|1984.5|1983.5|1985|1984|1982.9|1981.9|0
1636382400000|2021-11-08 14:40:00|1984.6|1983.6|1983.5|1982.5|1985.5|1984.5|1982.6|1981.6|0
1636382700000|2021-11-08 14:45:00|1983.4|1982.4|1984.1|1983.1|1985.3|1984.3|1983.4|1982.4|0
1636383000000|2021-11-08 14:50:00|1984|1983|1983.6|1982.6|1985.6|1984.6|1983.4|1982.4|0
1636383300000|2021-11-08 14:55:00|1983.3|1982.3|1983.4|1982.4|1983.5|1982.5|1982.4|1981.4|0
1636383600000|2021-11-08 15:00:00|1983.3|1982.3|1980.5|1979.5|1985|1984|1980.5|1979.5|28
1636383900000|2021-11-08 15:05:00|1981.4|1980.4|1980.1|1979.1|1981.8|1980.8|1979.3|1978.3|17
1636384200000|2021-11-08 15:10:00|1980.2|1979.2|1982.4|1981.4|1982.5|1981.5|1980.2|1979.2|0
1636384500000|2021-11-08 15:15:00|1982.2|1981.2|1985.5|1984.5|1986|1985|1982|1981|19
1636384800000|2021-11-08 15:20:00|1985.2|1984.2|1987.2|1986.2|1987.5|1986.5|1985.2|1984.2|0
1636385100000|2021-11-08 15:25:00|1987.5|1986.5|1988|1987|1988|1987|1986.7|1985.7|0
1636385400000|2021-11-08 15:30:00|1988.2|1987.2|1986.9|1985.9|1989|1988|1985.1|1984.1|19
1636385700000|2021-11-08 15:35:00|1986.6|1985.6|1985.6|1984.6|1986.6|1985.6|1984.4|1983.4|10
1636386000000|2021-11-08 15:40:00|1985.2|1984.2|1985.1|1984.1|1985.7|1984.7|1983.2|1982.2|0
1636386300000|2021-11-08 15:45:00|1985|1984|1985.1|1984.1|1985.1|1984.1|1982.9|1981.9|0
1636386600000|2021-11-08 15:50:00|1985.2|1984.2|1985|1984|1985.7|1984.7|1984.1|1983.1|19
1636447800000|2021-11-09 08:50:00|1976.9|1975.9|1976.9|1975.9|1977.2|1976.2|1975|1974|0
1636448100000|2021-11-09 08:55:00|1976.5|1975.5|1979.5|1978.5|1979.5|1978.5|1976.5|1975.5|0
1636448400000|2021-11-09 09:00:00|1979.2|1978.2|1975.7|1974.7|1979.7|1978.7|1975.7|1974.7|0
1636448700000|2021-11-09 09:05:00|1975.5|1974.5|1977.7|1976.7|1978|1977|1975.5|1974.5|0
1636449000000|2021-11-09 09:10:00|1978|1977|1979|1978|1979.5|1978.5|1976.7|1975.7|0
1636449300000|2021-11-09 09:15:00|1978.7|1977.7|1977.2|1976.2|1979.2|1978.2|1976.5|1975.5|0
1636449600000|2021-11-09 09:20:00|1977|1976|1976.7|1975.7|1977.5|1976.5|1976.7|1975.7|0
1636449900000|2021-11-09 09:25:00|1976.5|1975.5|1975|1974|1976.5|1975.5|1974.7|1973.7|0
1636450200000|2021-11-09 09:30:00|1974.7|1973.7|1979|1978|1979.7|1978.7|1974.5|1973.5|0
1636450500000|2021-11-09 09:35:00|1978.7|1977.7|1978|1977|1978.7|1977.7|1977.7|1976.7|0
1636450800000|2021-11-09 09:40:00|1978.2|1977.2|1977.7|1976.7|1978.7|1977.7|1977.5|1976.5|0
1636451100000|2021-11-09 09:45:00|1977.5|1976.5|1978.6|1977.6|1979.2|1978.2|1977.5|1976.5|0
1636451400000|2021-11-09 09:50:00|1978.7|1977.7|1977.5|1976.5|1979.1|1978.1|1977.5|1976.5|0
1636451700000|2021-11-09 09:55:00|1977.7|1976.7|1980.2|1979.2|1980.7|1979.7|1977.5|1976.5|0
1636452000000|2021-11-09 10:00:00|1980.5|1979.5|1979|1978|1980.7|1979.7|1979|1978|0
1636452300000|2021-11-09 10:05:00|1978.7|1977.7|1979.2|1978.2|1979.7|1978.7|1978.4|1977.4|0
1636452600000|2021-11-09 10:10:00|1979.1|1978.1|1979.2|1978.2|1979.9|1978.9|1978.5|1977.5|0
1636452900000|2021-11-09 10:15:00|1979.1|1978.1|1980.7|1979.7|1981.4|1980.4|1978.9|1977.9|0
1636453200000|2021-11-09 10:20:00|1981|1980|1982.9|1981.9|1983|1982|1981|1980|0
1636453500000|2021-11-09 10:25:00|1983|1982|1983.5|1982.5|1983.5|1982.5|1982.7|1981.7|0
1636453800000|2021-11-09 10:30:00|1983.6|1982.6|1985.2|1984.2|1985.9|1984.9|1983.2|1982.2|0
1636454100000|2021-11-09 10:35:00|1985.5|1984.5|1985.2|1984.2|1985.5|1984.5|1984.4|1983.4|0
1636454400000|2021-11-09 10:40:00|1985.1|1984.1|1985.1|1984.1|1985.7|1984.7|1984.2|1983.2|0
1636454700000|2021-11-09 10:45:00|1985.2|1984.2|1988.2|1987.2|1989.2|1988.2|1985.1|1984.1|1
1636455000000|2021-11-09 10:50:00|1988.1|1987.1|1991.9|1990.9|1991.9|1990.9|1988.1|1987.1|1
1636455300000|2021-11-09 10:55:00|1992|1991|1991.2|1990.2|1992.5|1991.5|1989.6|1988.6|0
1636455600000|2021-11-09 11:00:00|1991.1|1990.1|1989.7|1988.7|1991.1|1990.1|1989|1988|0
1636455900000|2021-11-09 11:05:00|1989.6|1988.6|1992|1991|1992|1991|1989.6|1988.6|0
1636456200000|2021-11-09 11:10:00|1991.9|1990.9|1988.5|1987.5|1992|1991|1988.2|1987.2|0
1636456500000|2021-11-09 11:15:00|1988.7|1987.7|1991.5|1990.5|1991.7|1990.7|1988.7|1987.7|0
1636456800000|2021-11-09 11:20:00|1991.7|1990.7|1992.5|1991.5|1992.7|1991.7|1991.2|1990.2|0
1636457100000|2021-11-09 11:25:00|1992.7|1991.7|1995.5|1994.5|1995.5|1994.5|1992.7|1991.7|0
1636457400000|2021-11-09 11:30:00|1995.2|1994.2|1993.7|1992.7|1996.2|1995.2|1993|1992|0
1636457700000|2021-11-09 11:35:00|1993.5|1992.5|1994.7|1993.7|1995|1994|1993.5|1992.5|0
1636458000000|2021-11-09 11:40:00|1994.5|1993.5|1993.5|1992.5|1994.5|1993.5|1993|1992|0
1636458300000|2021-11-09 11:45:00|1993.4|1992.4|1994.5|1993.5|1995.5|1994.5|1993.4|1992.4|0
1636458600000|2021-11-09 11:50:00|1994.7|1993.7|1996.5|1995.5|1996.7|1995.7|1994.2|1993.2|3
1636458900000|2021-11-09 11:55:00|1996.7|1995.7|1996.5|1995.5|1997.5|1996.5|1996.5|1995.5|0
1636459200000|2021-11-09 12:00:00|1996.6|1995.6|1994.4|1993.4|1997.2|1996.2|1994.2|1993.2|0
1636459500000|2021-11-09 12:05:00|1995|1994|1996.5|1995.5|1996.7|1995.7|1994.9|1993.9|0
1636459800000|2021-11-09 12:10:00|1996.6|1995.6|1997.1|1996.1|1997.4|1996.4|1996.5|1995.5|0
1636460100000|2021-11-09 12:15:00|1996.7|1995.7|1997.2|1996.2|1998|1997|1996.6|1995.6|0
1636460400000|2021-11-09 12:20:00|1997.6|1996.6|1997.9|1996.9|1998.4|1997.4|1997.5|1996.5|0
1636460700000|2021-11-09 12:25:00|1998|1997|2000.1|1999.1|2000.1|1999.1|1997.9|1996.9|1
1636461000000|2021-11-09 12:30:00|2000|1999|1998|1997|2000|1999|1997.9|1996.9|5
1636461300000|2021-11-09 12:35:00|1997.9|1996.9|1998.5|1997.5|1999.5|1998.5|1997.9|1996.9|0
1636461600000|2021-11-09 12:40:00|1998.6|1997.6|1996.7|1995.7|1998.6|1997.6|1996.2|1995.2|0
1636461900000|2021-11-09 12:45:00|1997.1|1996.1|1996.6|1995.6|1997.4|1996.4|1996.2|1995.2|0
1636462200000|2021-11-09 12:50:00|1996.7|1995.7|1996.7|1995.7|1998.7|1997.7|1996.5|1995.5|0
1636462500000|2021-11-09 12:55:00|1996.8|1995.8|1998.7|1997.7|1998.7|1997.7|1996.7|1995.7|0
1636462800000|2021-11-09 13:00:00|1998.6|1997.6|1997.3|1996.3|1998.7|1997.7|1996.8|1995.8|0
1636463100000|2021-11-09 13:05:00|1997.5|1996.5|1998.6|1997.6|1998.7|1997.7|1997.3|1996.3|0
1636463400000|2021-11-09 13:10:00|1998.7|1997.7|1999.1|1998.1|1999.1|1998.1|1998|1997|0
1636463700000|2021-11-09 13:15:00|1999.5|1998.5|1999.1|1998.1|1999.5|1998.5|1999.1|1998.1|0
1636464000000|2021-11-09 13:20:00|1999.5|1998.5|1999.1|1998.1|1999.5|1998.5|1998.7|1997.7|0
1636464300000|2021-11-09 13:25:00|1998.7|1997.7|1998.1|1997.1|1998.7|1997.7|1998|1997|0
1636464600000|2021-11-09 13:30:00|1998.2|1997.2|1998|1997|1998.7|1997.7|1997.8|1996.8|0
1636464900000|2021-11-09 13:35:00|1998.1|1997.1|1998.1|1997.1|1998.2|1997.2|1997.1|1996.1|0
1636465200000|2021-11-09 13:40:00|1998.2|1997.2|1998.1|1997.1|1998.3|1997.3|1997.3|1996.3|0
1636465500000|2021-11-09 13:45:00|1998.2|1997.2|1999.5|1998.5|1999.5|1998.5|1998.1|1997.1|0
1636465800000|2021-11-09 13:50:00|1999.6|1998.6|2001.2|2000.2|2001.2|2000.2|1999.5|1998.5|0
1636466400000|2021-11-09 14:00:00|2001.6|2000.6|2002.1|2001.1|2002.5|2001.5|2001.2|2000.2|0
1636466700000|2021-11-09 14:05:00|2002.5|2001.5|2001.8|2000.8|2002.5|2001.5|2001.2|2000.2|5
1636467000000|2021-11-09 14:10:00|2001.6|2000.6|2000.8|1999.8|2001.6|2000.6|2000.8|1999.8|0
1636467300000|2021-11-09 14:15:00|2000.7|1999.7|2000.2|1999.2|2000.7|1999.7|2000.2|1999.2|1
1636467600000|2021-11-09 14:20:00|2000.3|1999.3|2000.3|1999.3|2000.7|1999.7|2000|1999|0
1636467900000|2021-11-09 14:25:00|2000.1|1999.1|2001.2|2000.2|2001.7|2000.7|2000|1999|0
1636468200000|2021-11-09 14:30:00|2001.6|2000.6|2000|1999|2001.6|2000.6|1999.6|1998.6|0
1636468500000|2021-11-09 14:35:00|1999.8|1998.8|1999.2|1998.2|2000.3|1999.3|1998|1997|0
1636468800000|2021-11-09 14:40:00|1998.7|1997.7|2000|1999|2000.8|1999.8|1998.5|1997.5|0
1636469100000|2021-11-09 14:45:00|1999.5|1998.5|1995.1|1994.1|2000|1999|1994.7|1993.7|0
1636469400000|2021-11-09 14:50:00|1994.8|1993.8|1997.2|1996.2|1997.3|1996.3|1994.6|1993.6|0
1636469700000|2021-11-09 14:55:00|1997.3|1996.3|1995.7|1994.7|1997.3|1996.3|1995.1|1994.1|0
1636470000000|2021-11-09 15:00:00|1995.8|1994.8|1996|1995|1996.3|1995.3|1993.6|1992.6|0
1636470300000|2021-11-09 15:05:00|1995.8|1994.8|1993.6|1992.6|1996.7|1995.7|1993.5|1992.5|0
1636470600000|2021-11-09 15:10:00|1993.5|1992.5|1992.3|1991.3|1993.8|1992.8|1992|1991|0
1636470900000|2021-11-09 15:15:00|1992.1|1991.1|1994.4|1993.4|1994.4|1993.4|1992|1991|0
1636471200000|2021-11-09 15:20:00|1994.5|1993.5|1994.4|1993.4|1996.6|1995.6|1994.4|1993.4|0
1636471500000|2021-11-09 15:25:00|1994.3|1993.3|1995|1994|1995.1|1994.1|1992.9|1991.9|0
1636471800000|2021-11-09 15:30:00|1994.6|1993.6|1993.1|1992.1|1995|1994|1993.1|1992.1|0
1636472100000|2021-11-09 15:35:00|1992.9|1991.9|1993|1992|1993.1|1992.1|1992.1|1991.1|0
1636472400000|2021-11-09 15:40:00|1993.1|1992.1|1993.1|1992.1|1994.3|1993.3|1992.9|1991.9|0
1636472700000|2021-11-09 15:45:00|1993|1992|1992.9|1991.9|1993.1|1992.1|1992.1|1991.1|0
1636473000000|2021-11-09 15:50:00|1993|1992|1993.6|1992.6|1995.4|1994.4|1992.4|1991.4|6
1636531200000|2021-11-10 08:00:00|1991.3|1990.3|1989.9|1988.9|2006.8|2005.8|1986.9|1985.9|0
1636531500000|2021-11-10 08:05:00|1989.8|1988.8|1987.5|1986.5|1990|1989|1987.4|1986.4|0
1636531800000|2021-11-10 08:10:00|1987.6|1986.6|1989.8|1988.8|1990.6|1989.6|1986.3|1985.3|0
1636532100000|2021-11-10 08:15:00|1989.6|1988.6|1984.6|1983.6|1989.6|1988.6|1983.9|1982.9|0
1636532400000|2021-11-10 08:20:00|1984.9|1983.9|1983.6|1982.6|1985|1984|1982.4|1981.4|0
1636532700000|2021-11-10 08:25:00|1983.4|1982.4|1985.1|1984.1|1985.1|1984.1|1982.9|1981.9|0
1636533000000|2021-11-10 08:30:00|1985.6|1984.6|1983.4|1982.4|1986.6|1985.6|1983.4|1982.4|0
1636533300000|2021-11-10 08:35:00|1983.6|1982.6|1980.4|1979.4|1983.6|1982.6|1979.1|1978.1|0
1636533600000|2021-11-10 08:40:00|1980.6|1979.6|1981.9|1980.9|1983.4|1982.4|1980.6|1979.6|0
1636533900000|2021-11-10 08:45:00|1981.6|1980.6|1979|1978|1982.9|1981.9|1978.7|1977.7|0
1636534200000|2021-11-10 08:50:00|1978.7|1977.7|1979.5|1978.5|1981.5|1980.5|1978.5|1977.5|0
1636534500000|2021-11-10 08:55:00|1979.2|1978.2|1975.6|1974.6|1979.2|1978.2|1975.6|1974.6|0
1636534800000|2021-11-10 09:00:00|1975.9|1974.9|1977.4|1976.4|1978.1|1977.1|1975.4|1974.4|0
1636535100000|2021-11-10 09:05:00|1977.8|1976.8|1976.9|1975.9|1978.9|1977.9|1975.9|1974.9|0
1636535400000|2021-11-10 09:10:00|1976.6|1975.6|1974.9|1973.9|1977.6|1976.6|1974.9|1973.9|0
1636535700000|2021-11-10 09:15:00|1974.6|1973.6|1975.9|1974.9|1976.4|1975.4|1974.1|1973.1|0
1636536000000|2021-11-10 09:20:00|1975.6|1974.6|1973.3|1972.3|1976.4|1975.4|1972.4|1971.4|0
1636536300000|2021-11-10 09:25:00|1973.1|1972.1|1975.1|1974.1|1976.4|1975.4|1973.1|1972.1|1
1636536600000|2021-11-10 09:30:00|1974.9|1973.9|1974.6|1973.6|1977.6|1976.6|1974.6|1973.6|0
1636536900000|2021-11-10 09:35:00|1975.1|1974.1|1973.1|1972.1|1975.4|1974.4|1973.1|1972.1|0
1636537200000|2021-11-10 09:40:00|1973.4|1972.4|1976.1|1975.1|1976.6|1975.6|1973.1|1972.1|4
1636537500000|2021-11-10 09:45:00|1975.9|1974.9|1975.6|1974.6|1977.1|1976.1|1975.1|1974.1|0
1636537800000|2021-11-10 09:50:00|1975.9|1974.9|1973.9|1972.9|1976.4|1975.4|1972.9|1971.9|0
1636538100000|2021-11-10 09:55:00|1974.1|1973.1|1974.4|1973.4|1975.4|1974.4|1972.6|1971.6|4
1636538400000|2021-11-10 10:00:00|1974.1|1973.1|1974.9|1973.9|1976.9|1975.9|1974.1|1973.1|0
1636538700000|2021-11-10 10:05:00|1974.6|1973.6|1974.1|1973.1|1974.6|1973.6|1971.1|1970.1|2
1636539000000|2021-11-10 10:10:00|1974|1973|1967.6|1966.6|1974.1|1973.1|1967.5|1966.5|0
1636539300000|2021-11-10 10:15:00|1968.3|1967.3|1965.3|1964.3|1968.4|1967.4|1965.1|1964.1|0
1636539600000|2021-11-10 10:20:00|1965.1|1964.1|1968.1|1967.1|1968.3|1967.3|1964.5|1963.5|0
1636539900000|2021-11-10 10:25:00|1968|1967|1967.3|1966.3|1969.8|1968.8|1967.3|1966.3|0
1636540200000|2021-11-10 10:30:00|1967.4|1966.4|1966.6|1965.6|1967.6|1966.6|1965.9|1964.9|0
1636540500000|2021-11-10 10:35:00|1966.5|1965.5|1968|1967|1969|1968|1966.5|1965.5|0
1636540800000|2021-11-10 10:40:00|1968.1|1967.1|1967.4|1966.4|1968.4|1967.4|1966.9|1965.9|0
1636541100000|2021-11-10 10:45:00|1967.3|1966.3|1964.4|1963.4|1967.3|1966.3|1964.1|1963.1|0
1636541400000|2021-11-10 10:50:00|1964.3|1963.3|1963.8|1962.8|1964.3|1963.3|1963|1962|0
1636541700000|2021-11-10 10:55:00|1963.9|1962.9|1963|1962|1964.3|1963.3|1963|1962|0
1636542000000|2021-11-10 11:00:00|1962.9|1961.9|1962|1961|1962.9|1961.9|1959.8|1958.8|2
1636542300000|2021-11-10 11:05:00|1962.1|1961.1|1963.1|1962.1|1963.1|1962.1|1962.1|1961.1|0
1636542600000|2021-11-10 11:10:00|1963.4|1962.4|1963.5|1962.5|1964.9|1963.9|1962.8|1961.8|0
1636542900000|2021-11-10 11:15:00|1963.6|1962.6|1961.6|1960.6|1963.9|1962.9|1961.6|1960.6|2
1636543200000|2021-11-10 11:20:00|1961.9|1960.9|1961.9|1960.9|1963.1|1962.1|1960.6|1959.6|0
1636543500000|2021-11-10 11:25:00|1962.1|1961.1|1959|1958|1962.9|1961.9|1959|1958|0
1636543800000|2021-11-10 11:30:00|1959.1|1958.1|1960.4|1959.4|1960.6|1959.6|1957.1|1956.1|0
1636544100000|2021-11-10 11:35:00|1960.1|1959.1|1957.6|1956.6|1960.1|1959.1|1957.6|1956.6|0
1636544400000|2021-11-10 11:40:00|1957.8|1956.8|1959.1|1958.1|1960.6|1959.6|1957.8|1956.8|6
1636544700000|2021-11-10 11:45:00|1959|1958|1959|1958|1959.1|1958.1|1957.9|1956.9|0
1636545000000|2021-11-10 11:50:00|1959.1|1958.1|1960.4|1959.4|1960.4|1959.4|1958.3|1957.3|111
1636545300000|2021-11-10 11:55:00|1960.6|1959.6|1961.4|1960.4|1961.9|1960.9|1960.6|1959.6|0
1636545600000|2021-11-10 12:00:00|1960.4|1959.4|1960.6|1959.6|1960.9|1959.9|1959.1|1958.1|0
1636545900000|2021-11-10 12:05:00|1960.9|1959.9|1961.9|1960.9|1962.5|1961.5|1960.4|1959.4|1
1636546200000|2021-11-10 12:10:00|1962.1|1961.1|1962.1|1961.1|1962.6|1961.6|1961.4|1960.4|0
1636546500000|2021-11-10 12:15:00|1961.9|1960.9|1963.9|1962.9|1963.9|1962.9|1961.9|1960.9|0
1636546800000|2021-11-10 12:20:00|1964.1|1963.1|1963.4|1962.4|1964.6|1963.6|1963.4|1962.4|0
1636547100000|2021-11-10 12:25:00|1963.1|1962.1|1964.4|1963.4|1965.1|1964.1|1962.4|1961.4|0
1636547400000|2021-11-10 12:30:00|1964.1|1963.1|1962.9|1961.9|1964.1|1963.1|1962.6|1961.6|0
1636547700000|2021-11-10 12:35:00|1963.1|1962.1|1963.6|1962.6|1963.9|1962.9|1962.6|1961.6|0
1636548000000|2021-11-10 12:40:00|1963.3|1962.3|1961.1|1960.1|1963.3|1962.3|1961.1|1960.1|0
1636548300000|2021-11-10 12:45:00|1961.3|1960.3|1959.6|1958.6|1961.6|1960.6|1959.1|1958.1|0
1636548600000|2021-11-10 12:50:00|1959.8|1958.8|1961.3|1960.3|1961.8|1960.8|1959.6|1958.6|0
1636548900000|2021-11-10 12:55:00|1961.1|1960.1|1962.3|1961.3|1962.8|1961.8|1961.1|1960.1|0
1636549200000|2021-11-10 13:00:00|1962.6|1961.6|1962.8|1961.8|1963.3|1962.3|1962.3|1961.3|0
1636549500000|2021-11-10 13:05:00|1963.1|1962.1|1966.1|1965.1|1966.3|1965.3|1962.8|1961.8|0
1636549800000|2021-11-10 13:10:00|1966.3|1965.3|1968.8|1967.8|1968.8|1967.8|1966.1|1965.1|0
1636550100000|2021-11-10 13:15:00|1969.1|1968.1|1971.6|1970.6|1971.6|1970.6|1968.8|1967.8|0
1636550400000|2021-11-10 13:20:00|1971.3|1970.3|1972.6|1971.6|1973.3|1972.3|1971.3|1970.3|0
1636550700000|2021-11-10 13:25:00|1972.3|1971.3|1973.3|1972.3|1973.6|1972.6|1972.1|1971.1|0
1636551000000|2021-11-10 13:30:00|1972.6|1971.6|1973.3|1972.3|1974.1|1973.1|1971.8|1970.8|0
1636551300000|2021-11-10 13:35:00|1973.6|1972.6|1970.1|1969.1|1973.8|1972.8|1969.6|1968.6|0
1636551600000|2021-11-10 13:40:00|1970.3|1969.3|1969.3|1968.3|1970.8|1969.8|1968.8|1967.8|1
1636551900000|2021-11-10 13:45:00|1969.1|1968.1|1968.6|1967.6|1969.3|1968.3|1966.8|1965.8|0
1636552200000|2021-11-10 13:50:00|1968.3|1967.3|1969.8|1968.8|1969.8|1968.8|1966.8|1965.8|0
1636552500000|2021-11-10 13:55:00|1969.3|1968.3|1969.6|1968.6|1970.6|1969.6|1969.3|1968.3|0
1636552800000|2021-11-10 14:00:00|1969.8|1968.8|1969.8|1968.8|1970.6|1969.6|1969.3|1968.3|1
1636553100000|2021-11-10 14:05:00|1970.1|1969.1|1969.8|1968.8|1970.6|1969.6|1969.6|1968.6|0
1636553400000|2021-11-10 14:10:00|1969.6|1968.6|1971.1|1970.1|1971.1|1970.1|1969.1|1968.1|0
1636553700000|2021-11-10 14:15:00|1970.8|1969.8|1970.6|1969.6|1971.1|1970.1|1969.8|1968.8|0
1636554000000|2021-11-10 14:20:00|1970.8|1969.8|1970.1|1969.1|1971.1|1970.1|1970.1|1969.1|0
1636554300000|2021-11-10 14:25:00|1969.6|1968.6|1968.8|1967.8|1970.1|1969.1|1968.8|1967.8|0
1636554600000|2021-11-10 14:30:00|1969.1|1968.1|1967.6|1966.6|1972.1|1971.1|1967|1966|1
1636554900000|2021-11-10 14:35:00|1967.3|1966.3|1968.3|1967.3|1969.1|1968.1|1967.3|1966.3|0
1636555200000|2021-11-10 14:40:00|1968.6|1967.6|1967.8|1966.8|1968.8|1967.8|1967.8|1966.8|0
1636555500000|2021-11-10 14:45:00|1968.1|1967.1|1968.8|1967.8|1969.6|1968.6|1967.6|1966.6|0
1636555800000|2021-11-10 14:50:00|1969.1|1968.1|1969.8|1968.8|1969.8|1968.8|1968.3|1967.3|0
1636556100000|2021-11-10 14:55:00|1970.1|1969.1|1970.1|1969.1|1970.3|1969.3|1967.6|1966.6|3
1636556400000|2021-11-10 15:00:00|1970.3|1969.3|1972.3|1971.3|1972.5|1971.5|1970.1|1969.1|0
1636556700000|2021-11-10 15:05:00|1972.5|1971.5|1973.6|1972.6|1974.6|1973.6|1972.5|1971.5|0
1636557000000|2021-11-10 15:10:00|1973.7|1972.7|1973.7|1972.7|1973.9|1972.9|1971.8|1970.8|2
1636557300000|2021-11-10 15:15:00|1973.4|1972.4|1974.7|1973.7|1974.9|1973.9|1973.2|1972.2|0
1636557600000|2021-11-10 15:20:00|1974.9|1973.9|1976.2|1975.2|1976.7|1975.7|1974.9|1973.9|0
1636557900000|2021-11-10 15:25:00|1976.4|1975.4|1975.9|1974.9|1977.2|1976.2|1975.4|1974.4|0
1636558200000|2021-11-10 15:30:00|1975.7|1974.7|1975.7|1974.7|1976.7|1975.7|1974.9|1973.9|0
1636558500000|2021-11-10 15:35:00|1975.9|1974.9|1976.4|1975.4|1976.9|1975.9|1974.9|1973.9|0
1636558800000|2021-11-10 15:40:00|1976.2|1975.2|1975.7|1974.7|1976.4|1975.4|1975.3|1974.3|0
1636559100000|2021-11-10 15:45:00|1975.4|1974.4|1975.7|1974.7|1976.2|1975.2|1974.9|1973.9|0
1636559400000|2021-11-10 15:50:00|1975.9|1974.9|1978.3|1977.3|1978.4|1977.4|1975.4|1974.4|94
1636621800000|2021-11-11 09:10:00|1980|1979|1980.2|1979.2|1980.2|1979.2|1978.4|1977.4|0
1636622100000|2021-11-11 09:15:00|1980.4|1979.4|1981.4|1980.4|1981.4|1980.4|1979.9|1978.9|0
1636622400000|2021-11-11 09:20:00|1981.2|1980.2|1983.7|1982.7|1984.2|1983.2|1980.9|1979.9|0
1636622700000|2021-11-11 09:25:00|1983.4|1982.4|1984.7|1983.7|1984.7|1983.7|1981.7|1980.7|0
1636623000000|2021-11-11 09:30:00|1984.4|1983.4|1988.2|1987.2|1988.2|1987.2|1984.4|1983.4|0
1636623300000|2021-11-11 09:35:00|1987.9|1986.9|1986.9|1985.9|1988.8|1987.8|1986.7|1985.7|0
1636623600000|2021-11-11 09:40:00|1986.7|1985.7|1985.9|1984.9|1987.4|1986.4|1985.4|1984.4|0
1636623900000|2021-11-11 09:45:00|1986.2|1985.2|1989.9|1988.9|1989.9|1988.9|1985.9|1984.9|0
1636624200000|2021-11-11 09:50:00|1990.2|1989.2|1989.7|1988.7|1990.2|1989.2|1988.7|1987.7|0
1636624500000|2021-11-11 09:55:00|1989.9|1988.9|1990.2|1989.2|1990.7|1989.7|1988.9|1987.9|0
1636624800000|2021-11-11 10:00:00|1990.4|1989.4|1991.9|1990.9|1991.9|1990.9|1990.4|1989.4|0
1636625100000|2021-11-11 10:05:00|1991.7|1990.7|1993|1992|1993|1992|1991.5|1990.5|0
1636625400000|2021-11-11 10:10:00|1992.9|1991.9|1992.7|1991.7|1992.9|1991.9|1991.7|1990.7|0
1636625700000|2021-11-11 10:15:00|1993|1992|1990.4|1989.4|1993|1992|1988.7|1987.7|0
1636626000000|2021-11-11 10:20:00|1990.2|1989.2|1989.3|1988.3|1991.7|1990.7|1989.3|1988.3|0
1636626300000|2021-11-11 10:25:00|1989.2|1988.2|1989.3|1988.3|1990.2|1989.2|1989|1988|0
1636626600000|2021-11-11 10:30:00|1989.2|1988.2|1988.9|1987.9|1989.3|1988.3|1987.8|1986.8|0
1636626900000|2021-11-11 10:35:00|1988.7|1987.7|1990|1989|1991.5|1990.5|1988.7|1987.7|1
1636627200000|2021-11-11 10:40:00|1989.9|1988.9|1989.9|1988.9|1990.7|1989.7|1988.5|1987.5|0
1636627500000|2021-11-11 10:45:00|1990|1989|1995.2|1994.2|1995.3|1994.3|1989.9|1988.9|0
1636627800000|2021-11-11 10:50:00|1995|1994|1996.8|1995.8|1997.8|1996.8|1994.5|1993.5|2
1636628100000|2021-11-11 10:55:00|1996.9|1995.9|1996|1995|1997.2|1996.2|1995.3|1994.3|0
1636628400000|2021-11-11 11:00:00|1996.2|1995.2|1994.7|1993.7|1996.2|1995.2|1994.5|1993.5|0
1636628700000|2021-11-11 11:05:00|1994.5|1993.5|1994.5|1993.5|1994.7|1993.7|1993|1992|0
1636629000000|2021-11-11 11:10:00|1994.4|1993.4|1994.2|1993.2|1994.5|1993.5|1993|1992|0
1636629300000|2021-11-11 11:15:00|1994.4|1993.4|1996.4|1995.4|1996.4|1995.4|1994.2|1993.2|0
1636629600000|2021-11-11 11:20:00|1996.2|1995.2|1994.7|1993.7|1996.2|1995.2|1994.7|1993.7|0
1636629900000|2021-11-11 11:25:00|1994.9|1993.9|1994.2|1993.2|1994.9|1993.9|1993.8|1992.8|0
1636630200000|2021-11-11 11:30:00|1994.4|1993.4|1995.9|1994.9|1996.2|1995.2|1994.4|1993.4|0
1636630500000|2021-11-11 11:35:00|1996|1995|1995.3|1994.3|1996|1995|1994.5|1993.5|0
1636630800000|2021-11-11 11:40:00|1995.4|1994.4|1996.5|1995.5|1997.2|1996.2|1995.4|1994.4|0
1636631100000|2021-11-11 11:45:00|1996.4|1995.4|1998|1997|1998.4|1997.4|1996.3|1995.3|0
1636631400000|2021-11-11 11:50:00|1997.9|1996.9|1999|1998|1999.2|1998.2|1997.9|1996.9|1
1636631700000|2021-11-11 11:55:00|1998.8|1997.8|1998.9|1997.9|1999.2|1998.2|1998.5|1997.5|0
1636632000000|2021-11-11 12:00:00|1998.7|1997.7|1997.5|1996.5|1998.7|1997.7|1996.3|1995.3|0
1636632300000|2021-11-11 12:05:00|1997.7|1996.7|1996.4|1995.4|1997.9|1996.9|1996.2|1995.2|0
1636632600000|2021-11-11 12:10:00|1996.2|1995.2|1994.9|1993.9|1996.2|1995.2|1994.9|1993.9|0
1636632900000|2021-11-11 12:15:00|1995.2|1994.2|1995.3|1994.3|1996|1995|1994.9|1993.9|0
1636633200000|2021-11-11 12:20:00|1995.7|1994.7|1995.5|1994.5|1997|1996|1995.3|1994.3|6
1636633500000|2021-11-11 12:25:00|1995.8|1994.8|1995|1994|1996|1995|1994.9|1993.9|0
1636633800000|2021-11-11 12:30:00|1994.9|1993.9|1996|1995|1996.4|1995.4|1994.9|1993.9|0
1636634100000|2021-11-11 12:35:00|1996.2|1995.2|1996.2|1995.2|1996.5|1995.5|1996|1995|0
1636634400000|2021-11-11 12:40:00|1996|1995|1996|1995|1996.3|1995.3|1996|1995|0
1636634700000|2021-11-11 12:45:00|1996.2|1995.2|1996.8|1995.8|1996.8|1995.8|1995.8|1994.8|0
1636635000000|2021-11-11 12:50:00|1996.7|1995.7|1994.7|1993.7|1996.8|1995.8|1994.5|1993.5|0
1636635300000|2021-11-11 12:55:00|1994.4|1993.4|1995.3|1994.3|1995.3|1994.3|1994.4|1993.4|0
1636635600000|2021-11-11 13:00:00|1995|1994|1995.3|1994.3|1995.5|1994.5|1994.5|1993.5|0
1636635900000|2021-11-11 13:05:00|1995.5|1994.5|1994.7|1993.7|1995.8|1994.8|1994.7|1993.7|0
1636636200000|2021-11-11 13:10:00|1994.8|1993.8|1995.4|1994.4|1995.7|1994.7|1994.7|1993.7|0
1636636500000|2021-11-11 13:15:00|1995.7|1994.7|1996.5|1995.5|1996.5|1995.5|1995.7|1994.7|1
1636636800000|2021-11-11 13:20:00|1996.7|1995.7|1997|1996|1997.7|1996.7|1996.5|1995.5|0
1636637100000|2021-11-11 13:25:00|1997.2|1996.2|1997.4|1996.4|1997.7|1996.7|1997|1996|0
1636637400000|2021-11-11 13:30:00|1997.3|1996.3|1997.7|1996.7|1998.4|1997.4|1997.3|1996.3|0
1636637700000|2021-11-11 13:35:00|1997.9|1996.9|1998.2|1997.2|1998.5|1997.5|1997.7|1996.7|0
1636638000000|2021-11-11 13:40:00|1998.3|1997.3|1997.7|1996.7|1998.4|1997.4|1996.9|1995.9|0
1636638300000|2021-11-11 13:45:00|1997.9|1996.9|1998.8|1997.8|2000.7|1999.7|1997.7|1996.7|0
1636638600000|2021-11-11 13:50:00|1998.7|1997.7|2000.5|1999.5|2000.9|1999.9|1998.5|1997.5|5
1636638900000|2021-11-11 13:55:00|2000.7|1999.7|2000.7|1999.7|2001.2|2000.2|1999.5|1998.5|0
1636639200000|2021-11-11 14:00:00|2001.2|2000.2|2001.2|2000.2|2001.2|2000.2|2000|1999|0
1636639500000|2021-11-11 14:05:00|2001.1|2000.1|2001.1|2000.1|2002.6|2001.6|2000.3|1999.3|17
1636639800000|2021-11-11 14:10:00|2001|2000|2001|2000|2001.1|2000.1|2000.6|1999.6|0
1636640100000|2021-11-11 14:15:00|2001.1|2000.1|2002.1|2001.1|2002.6|2001.6|2000.6|1999.6|0
1636640400000|2021-11-11 14:20:00|2002.2|2001.2|2002.1|2001.1|2002.6|2001.6|2001.1|2000.1|51
1636640700000|2021-11-11 14:25:00|2002.2|2001.2|2002.1|2001.1|2002.6|2001.6|2001.5|2000.5|0
1636641000000|2021-11-11 14:30:00|2002.3|2001.3|2000.6|1999.6|2003.2|2002.2|1999.3|1998.3|0
1636641300000|2021-11-11 14:35:00|2000.5|1999.5|2000.8|1999.8|2002.7|2001.7|2000.1|1999.1|0
1636641600000|2021-11-11 14:40:00|2000.7|1999.7|2000.8|1999.8|2001.7|2000.7|2000.2|1999.2|0
1636641900000|2021-11-11 14:45:00|2001|2000|2001.6|2000.6|2002.3|2001.3|2000.7|1999.7|0
1636642200000|2021-11-11 14:50:00|2001.5|2000.5|1999.7|1998.7|2001.7|2000.7|1999.7|1998.7|0
1636642500000|2021-11-11 14:55:00|1999.8|1998.8|2000|1999|2000.1|1999.1|1999|1998|0
1636642800000|2021-11-11 15:00:00|2000.1|1999.1|1997.5|1996.5|2000.3|1999.3|1997.5|1996.5|0
1636643100000|2021-11-11 15:05:00|1997.1|1996.1|1997.7|1996.7|1997.8|1996.8|1996.1|1995.1|0
1636643400000|2021-11-11 15:10:00|1997.8|1996.8|1998.3|1997.3|1998.6|1997.6|1997.7|1996.7|0
1636643700000|2021-11-11 15:15:00|1998.2|1997.2|2002.2|2001.2|2003|2002|1997.6|1996.6|0
1636644000000|2021-11-11 15:20:00|2002.3|2001.3|2002.7|2001.7|2003.2|2002.2|2002|2001|0
1636644300000|2021-11-11 15:25:00|2002.2|2001.2|2003|2002|2003.7|2002.7|2001.9|2000.9|1
1636644600000|2021-11-11 15:30:00|2002.9|2001.9|2002.5|2001.5|2003.9|2002.9|2002.5|2001.5|0
1636644900000|2021-11-11 15:35:00|2002.7|2001.7|2001.3|2000.3|2003|2002|2001|2000|0
1636645200000|2021-11-11 15:40:00|2001.2|2000.2|2002|2001|2002.2|2001.2|2000.4|1999.4|0
1636645500000|2021-11-11 15:45:00|2002.2|2001.2|2001.2|2000.2|2002.2|2001.2|2001|2000|0
1636645800000|2021-11-11 15:50:00|2001.8|2000.8|2004.4|2003.4|2004.5|2003.5|2001.2|2000.2|27
1636704900000|2021-11-12 08:15:00|2011.3|2010.3|2015.9|2014.9|2016.5|2015.5|2011.3|2010.3|0
1636705200000|2021-11-12 08:20:00|2016|2015|2014.9|2013.9|2016.7|2015.7|2012.9|2011.9|0
1636705500000|2021-11-12 08:25:00|2015|2014|2014.9|2013.9|2016.9|2015.9|2014.4|2013.4|3
1636705800000|2021-11-12 08:30:00|2014.7|2013.7|2004.4|2003.4|2014.7|2013.7|2004.4|2003.4|0
1636706100000|2021-11-12 08:35:00|2004.2|2003.2|2008.4|2007.4|2008.4|2007.4|2003.9|2002.9|0
1636706400000|2021-11-12 08:40:00|2008.2|2007.2|2007.4|2006.4|2008.2|2007.2|2005.4|2004.4|0
1636706700000|2021-11-12 08:45:00|2007.5|2006.5|2007.9|2006.9|2008.9|2007.9|2006.2|2005.2|0
1636707000000|2021-11-12 08:50:00|2007.7|2006.7|2012.9|2011.9|2013.2|2012.2|2007.4|2006.4|0
1636707300000|2021-11-12 08:55:00|2012.7|2011.7|2010.4|2009.4|2013.4|2012.4|2010.4|2009.4|0
1636707600000|2021-11-12 09:00:00|2010.2|2009.2|2009.4|2008.4|2011.4|2010.4|2009.4|2008.4|0
1636707900000|2021-11-12 09:05:00|2009.7|2008.7|2011.7|2010.7|2011.9|2010.9|2009.4|2008.4|0
1636708200000|2021-11-12 09:10:00|2011.9|2010.9|2010.8|2009.8|2012.4|2011.4|2009.4|2008.4|0
1636708500000|2021-11-12 09:15:00|2010.9|2009.9|2012|2011|2012|2011|2009.7|2008.7|32
1636708800000|2021-11-12 09:20:00|2012.2|2011.2|2009.8|2008.8|2013|2012|2009.8|2008.8|0
1636709100000|2021-11-12 09:25:00|2009.3|2008.3|2003.8|2002.8|2009.3|2008.3|2003.8|2002.8|0
1636709400000|2021-11-12 09:30:00|2003.9|2002.9|2007.7|2006.7|2007.9|2006.9|2003.8|2002.8|0
1636709700000|2021-11-12 09:35:00|2007.9|2006.9|2007.5|2006.5|2008.2|2007.2|2006.7|2005.7|0
1636710000000|2021-11-12 09:40:00|2007.4|2006.4|2006.9|2005.9|2008.3|2007.3|2006.7|2005.7|0
1636710300000|2021-11-12 09:45:00|2007.2|2006.2|2007.9|2006.9|2008.3|2007.3|2006.7|2005.7|0
1636710600000|2021-11-12 09:50:00|2007.7|2006.7|2008.9|2007.9|2009.9|2008.9|2007.7|2006.7|0
1636710900000|2021-11-12 09:55:00|2009|2008|2008.2|2007.2|2009|2008|2007.4|2006.4|0
1636711200000|2021-11-12 10:00:00|2008.3|2007.3|2005.3|2004.3|2008.9|2007.9|2005.3|2004.3|1
1636711500000|2021-11-12 10:05:00|2005.4|2004.4|2005.4|2004.4|2006.8|2005.8|2005.2|2004.2|0
1636711800000|2021-11-12 10:10:00|2005.6|2004.6|2002.3|2001.3|2006.1|2005.1|2002.3|2001.3|0
1636712100000|2021-11-12 10:15:00|2002.4|2001.4|2002.3|2001.3|2003.7|2002.7|2002.3|2001.3|0
1636712400000|2021-11-12 10:20:00|2002.2|2001.2|2003.8|2002.8|2005.2|2004.2|2002.2|2001.2|0
1636712700000|2021-11-12 10:25:00|2003.9|2002.9|2006.1|2005.1|2006.2|2005.2|2003.9|2002.9|0
1636713000000|2021-11-12 10:30:00|2006.2|2005.2|2006.7|2005.7|2006.8|2005.8|2005.2|2004.2|0
1636713300000|2021-11-12 10:35:00|2006.8|2005.8|2006.1|2005.1|2007.1|2006.1|2005.8|2004.8|0
1636713600000|2021-11-12 10:40:00|2005.9|2004.9|2006.1|2005.1|2006.7|2005.7|2005.2|2004.2|0
1636713900000|2021-11-12 10:45:00|2006.2|2005.2|2008.1|2007.1|2008.2|2007.2|2005.8|2004.8|0
1636714200000|2021-11-12 10:50:00|2008.2|2007.2|2008.3|2007.3|2008.8|2007.8|2006.7|2005.7|0
1636714500000|2021-11-12 10:55:00|2008.2|2007.2|2008.2|2007.2|2008.8|2007.8|2007.9|2006.9|0
1636714800000|2021-11-12 11:00:00|2008.3|2007.3|2010.3|2009.3|2010.6|2009.6|2008.3|2007.3|0
1636715100000|2021-11-12 11:05:00|2010.2|2009.2|2009.9|2008.9|2010.2|2009.2|2008.2|2007.2|0
1636715400000|2021-11-12 11:10:00|2010.3|2009.3|2010.3|2009.3|2011.7|2010.7|2010.2|2009.2|6
1636715700000|2021-11-12 11:15:00|2010.2|2009.2|2010.3|2009.3|2011.1|2010.1|2009.1|2008.1|0
1636716000000|2021-11-12 11:20:00|2010.4|2009.4|2010.2|2009.2|2010.7|2009.7|2010.2|2009.2|0
1636716300000|2021-11-12 11:25:00|2010.3|2009.3|2009.6|2008.6|2010.3|2009.3|2008.9|2007.9|0
1636716600000|2021-11-12 11:30:00|2009.4|2008.4|2008.7|2007.7|2009.6|2008.6|2008.1|2007.1|0
1636716900000|2021-11-12 11:35:00|2008.8|2007.8|2009.4|2008.4|2009.6|2008.6|2008.7|2007.7|0
1636717200000|2021-11-12 11:40:00|2009.3|2008.3|2009.1|2008.1|2009.4|2008.4|2008.3|2007.3|0
1636717500000|2021-11-12 11:45:00|2008.9|2007.9|2008.8|2007.8|2009.8|2008.8|2008.3|2007.3|0
1636717800000|2021-11-12 11:50:00|2009.3|2008.3|2008.8|2007.8|2009.6|2008.6|2008.1|2007.1|0
1636718100000|2021-11-12 11:55:00|2008.6|2007.6|2009.2|2008.2|2009.3|2008.3|2008.4|2007.4|0
1636718400000|2021-11-12 12:00:00|2009.1|2008.1|2009.3|2008.3|2009.6|2008.6|2008.8|2007.8|0
1636718700000|2021-11-12 12:05:00|2009.6|2008.6|2009.3|2008.3|2010.1|2009.1|2008.6|2007.6|0
1636719000000|2021-11-12 12:10:00|2009.6|2008.6|2010.8|2009.8|2011.1|2010.1|2009.2|2008.2|0
1636719300000|2021-11-12 12:15:00|2010.6|2009.6|2010.6|2009.6|2011.1|2010.1|2010.3|2009.3|0
1636719600000|2021-11-12 12:20:00|2010.3|2009.3|2010.3|2009.3|2011.3|2010.3|2009.9|2008.9|0
1636719900000|2021-11-12 12:25:00|2010.8|2009.8|2011.4|2010.4|2011.4|2010.4|2010.3|2009.3|0
1636720200000|2021-11-12 12:30:00|2011.3|2010.3|2011.1|2010.1|2011.6|2010.6|2010.8|2009.8|0
1636720500000|2021-11-12 12:35:00|2011.3|2010.3|2011.1|2010.1|2011.8|2010.8|2010.8|2009.8|0
1636720800000|2021-11-12 12:40:00|2011.5|2010.5|2011.1|2010.1|2012|2011|2011|2010|0
1636721100000|2021-11-12 12:45:00|2011.2|2010.2|2011.7|2010.7|2011.7|2010.7|2010.2|2009.2|0
1636721400000|2021-11-12 12:50:00|2012|2011|2012.5|2011.5|2012.5|2011.5|2012|2011|0
1636721700000|2021-11-12 12:55:00|2012.2|2011.2|2012.6|2011.6|2013|2012|2012.2|2011.2|0
1636722000000|2021-11-12 13:00:00|2012.7|2011.7|2012.2|2011.2|2013|2012|2012.2|2011.2|0
1636722300000|2021-11-12 13:05:00|2012|2011|2013|2012|2013|2012|2011.8|2010.8|0
1636722600000|2021-11-12 13:10:00|2012.7|2011.7|2012.6|2011.6|2012.7|2011.7|2012|2011|0
1636722900000|2021-11-12 13:15:00|2012.7|2011.7|2011.2|2010.2|2013|2012|2011.2|2010.2|0
1636723200000|2021-11-12 13:20:00|2011.5|2010.5|2011.5|2010.5|2011.5|2010.5|2010.7|2009.7|0
1636723500000|2021-11-12 13:25:00|2011.7|2010.7|2012|2011|2012|2011|2010.5|2009.5|0
1636723800000|2021-11-12 13:30:00|2011.8|2010.8|2011.8|2010.8|2012.5|2011.5|2011.7|2010.7|0
1636724100000|2021-11-12 13:35:00|2012.2|2011.2|2011.7|2010.7|2013|2012|2011.7|2010.7|0
1636724400000|2021-11-12 13:40:00|2012|2011|2013.5|2012.5|2013.5|2012.5|2011.7|2010.7|0
1636724700000|2021-11-12 13:45:00|2013.3|2012.3|2013.3|2012.3|2013.7|2012.7|2012.6|2011.6|0
1636725000000|2021-11-12 13:50:00|2013|2012|2013|2012|2013.2|2012.2|2012.6|2011.6|0
1636725300000|2021-11-12 13:55:00|2012.7|2011.7|2011.8|2010.8|2013.3|2012.3|2011.7|2010.7|0
1636725600000|2021-11-12 14:00:00|2011.7|2010.7|2013.5|2012.5|2013.5|2012.5|2011.7|2010.7|0
1636725900000|2021-11-12 14:05:00|2013.7|2012.7|2013.3|2012.3|2013.7|2012.7|2013.3|2012.3|0
1636726200000|2021-11-12 14:10:00|2013.2|2012.2|2014|2013|2014.2|2013.2|2012.7|2011.7|0
1636726500000|2021-11-12 14:15:00|2013.7|2012.7|2014.1|2013.1|2014.2|2013.2|2013.5|2012.5|0
1636726800000|2021-11-12 14:20:00|2014.2|2013.2|2014.8|2013.8|2015.1|2014.1|2013.7|2012.7|0
1636727100000|2021-11-12 14:25:00|2014.7|2013.7|2015.6|2014.6|2015.7|2014.7|2014.6|2013.6|0
1636727400000|2021-11-12 14:30:00|2015.7|2014.7|2014|2013|2016.5|2015.5|2013.5|2012.5|6
1636727700000|2021-11-12 14:35:00|2013.8|2012.8|2013.5|2012.5|2014.8|2013.8|2012.5|2011.5|0
1636728000000|2021-11-12 14:40:00|2013.7|2012.7|2012.7|2011.7|2014.8|2013.8|2012|2011|0
1636728300000|2021-11-12 14:45:00|2013|2012|2010.3|2009.3|2013|2012|2010.3|2009.3|0
1636728600000|2021-11-12 14:50:00|2010.5|2009.5|2009.6|2008.6|2010.5|2009.5|2009|2008|0
1636728900000|2021-11-12 14:55:00|2009.7|2008.7|2011.7|2010.7|2012.6|2011.6|2009.7|2008.7|0
1636729200000|2021-11-12 15:00:00|2011.5|2010.5|2012.3|2011.3|2012.5|2011.5|2011|2010|0
1636729500000|2021-11-12 15:05:00|2012.5|2011.5|2013.1|2012.1|2013.1|2012.1|2012.2|2011.2|1
1636729800000|2021-11-12 15:10:00|2013.3|2012.3|2012.7|2011.7|2013.5|2012.5|2012.5|2011.5|0
1636730100000|2021-11-12 15:15:00|2012.8|2011.8|2012.6|2011.6|2013.3|2012.3|2012.5|2011.5|0
1636730400000|2021-11-12 15:20:00|2012.7|2011.7|2015|2014|2015.1|2014.1|2012.6|2011.6|0
1636730700000|2021-11-12 15:25:00|2015.1|2014.1|2016.1|2015.1|2016.6|2015.6|2015.1|2014.1|0
1636731000000|2021-11-12 15:30:00|2016|2015|2017.2|2016.2|2017.6|2016.6|2014.8|2013.8|1
1636731300000|2021-11-12 15:35:00|2017.6|2016.6|2017.7|2016.7|2017.7|2016.7|2017.2|2016.2|0
1636731600000|2021-11-12 15:40:00|2017.3|2016.3|2016.8|2015.8|2017.7|2016.7|2016.8|2015.8|111
1636731900000|2021-11-12 15:45:00|2017|2016|2016.3|2015.3|2017|2016|2016.2|2015.2|0
1636732200000|2021-11-12 15:50:00|2016.2|2015.2|2018.8|2017.8|2021.3|2020.3|2016.2|2015.2|18
1636965300000|2021-11-15 08:35:00|2013.5|2012.5|2011|2010|2013.5|2012.5|2010.7|2009.7|0
1636965600000|2021-11-15 08:40:00|2010.7|2009.7|2012.3|2011.3|2013.1|2012.1|2010.5|2009.5|0
1636965900000|2021-11-15 08:45:00|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|2010.7|2009.7|0
1636966200000|2021-11-15 08:50:00|2012.3|2011.3|2011.6|2010.6|2012.5|2011.5|2011|2010|0
1636966500000|2021-11-15 08:55:00|2011.5|2010.5|2010.8|2009.8|2012.5|2011.5|2008.7|2007.7|0
1636966800000|2021-11-15 09:00:00|2010.6|2009.6|2012.2|2011.2|2012.3|2011.3|2009.7|2008.7|0
1636967100000|2021-11-15 09:05:00|2012.1|2011.1|2011.7|2010.7|2012.3|2011.3|2011.6|2010.6|0
1636967400000|2021-11-15 09:10:00|2011.6|2010.6|2010.1|2009.1|2011.6|2010.6|2010.1|2009.1|0
1636967700000|2021-11-15 09:15:00|2010.2|2009.2|2010|2009|2010.3|2009.3|2009.5|2008.5|0
1636968000000|2021-11-15 09:20:00|2010.1|2009.1|2010.1|2009.1|2011.8|2010.8|2010|2009|2
1636968300000|2021-11-15 09:25:00|2010.2|2009.2|2010.8|2009.8|2011|2010|2009.2|2008.2|0
1636968600000|2021-11-15 09:30:00|2011|2010|2010.7|2009.7|2012.2|2011.2|2010.6|2009.6|0
1636968900000|2021-11-15 09:35:00|2010.6|2009.6|2008.5|2007.5|2010.6|2009.6|2008|2007|0
1636969200000|2021-11-15 09:40:00|2008.6|2007.6|2009.1|2008.1|2009.3|2008.3|2008.5|2007.5|0
1636969500000|2021-11-15 09:45:00|2009.2|2008.2|2009.7|2008.7|2010.1|2009.1|2008.7|2007.7|0
1636969800000|2021-11-15 09:50:00|2010|2009|2009.2|2008.2|2010.1|2009.1|2008.6|2007.6|0
1636970100000|2021-11-15 09:55:00|2009.3|2008.3|2010.2|2009.2|2010.2|2009.2|2008.8|2007.8|0
1636970400000|2021-11-15 10:00:00|2010.1|2009.1|2011|2010|2011|2010|2010|2009|0
1636970700000|2021-11-15 10:05:00|2010.8|2009.8|2011.7|2010.7|2011.7|2010.7|2010.2|2009.2|0
1636971000000|2021-11-15 10:10:00|2011.6|2010.6|2009.7|2008.7|2011.6|2010.6|2009.7|2008.7|0
1636971300000|2021-11-15 10:15:00|2009.8|2008.8|2009.6|2008.6|2010.3|2009.3|2009.3|2008.3|0
1636971600000|2021-11-15 10:20:00|2009.7|2008.7|2010|2009|2010.6|2009.6|2009.7|2008.7|0
1636971900000|2021-11-15 10:25:00|2010.1|2009.1|2012.6|2011.6|2012.6|2011.6|2010|2009|64
1636972200000|2021-11-15 10:30:00|2012.7|2011.7|2012.2|2011.2|2012.8|2011.8|2011.3|2010.3|0
1636972500000|2021-11-15 10:35:00|2012.3|2011.3|2010.8|2009.8|2012.5|2011.5|2010.7|2009.7|0
1636972800000|2021-11-15 10:40:00|2010.7|2009.7|2010.6|2009.6|2011|2010|2010.6|2009.6|0
1636973100000|2021-11-15 10:45:00|2010.7|2009.7|2014.2|2013.2|2014.2|2013.2|2010.6|2009.6|62
1636973400000|2021-11-15 10:50:00|2015.2|2014.2|2015|2014|2015.3|2014.3|2014.3|2013.3|0
1636973700000|2021-11-15 10:55:00|2015.1|2014.1|2017.6|2016.6|2018.2|2017.2|2015.1|2014.1|0
1636974000000|2021-11-15 11:00:00|2017.5|2016.5|2016.3|2015.3|2017.8|2016.8|2016|2015|0
1636974300000|2021-11-15 11:05:00|2016.2|2015.2|2015.8|2014.8|2016.7|2015.7|2015.6|2014.6|0
1636974600000|2021-11-15 11:10:00|2015.7|2014.7|2015|2014|2015.7|2014.7|2014.2|2013.2|0
1636974900000|2021-11-15 11:15:00|2015.1|2014.1|2012.8|2011.8|2015.3|2014.3|2012.5|2011.5|0
1636975200000|2021-11-15 11:20:00|2013|2012|2011.6|2010.6|2013.5|2012.5|2011.6|2010.6|0
1636975500000|2021-11-15 11:25:00|2011.5|2010.5|2012.8|2011.8|2013.3|2012.3|2010.7|2009.7|0
1636975800000|2021-11-15 11:30:00|2012.7|2011.7|2014.6|2013.6|2014.8|2013.8|2012.2|2011.2|5
1636976100000|2021-11-15 11:35:00|2014.5|2013.5|2014.3|2013.3|2014.5|2013.5|2013.5|2012.5|0
1636976400000|2021-11-15 11:40:00|2014.2|2013.2|2014.6|2013.6|2014.6|2013.6|2014.1|2013.1|0
1636976700000|2021-11-15 11:45:00|2014.3|2013.3|2014.3|2013.3|2014.6|2013.6|2014.1|2013.1|0
1636977000000|2021-11-15 11:50:00|2014.2|2013.2|2013.5|2012.5|2014.3|2013.3|2013.5|2012.5|0
1636977300000|2021-11-15 11:55:00|2013.7|2012.7|2013.5|2012.5|2013.8|2012.8|2013.2|2012.2|0
1636977600000|2021-11-15 12:00:00|2013.3|2012.3|2012.5|2011.5|2013.5|2012.5|2011.8|2010.8|5
1636977900000|2021-11-15 12:05:00|2012.3|2011.3|2013.2|2012.2|2013.6|2012.6|2012.3|2011.3|0
1636978200000|2021-11-15 12:10:00|2013.1|2012.1|2011.5|2010.5|2013.2|2012.2|2011.3|2010.3|0
1636978500000|2021-11-15 12:15:00|2011.7|2010.7|2011.5|2010.5|2012|2011|2011.3|2010.3|0
1636978800000|2021-11-15 12:20:00|2011.7|2010.7|2012.8|2011.8|2013.1|2012.1|2011.3|2010.3|0
1636979100000|2021-11-15 12:25:00|2012.6|2011.6|2011.6|2010.6|2012.8|2011.8|2011.3|2010.3|0
1636979400000|2021-11-15 12:30:00|2011.5|2010.5|2011.8|2010.8|2012|2011|2011.3|2010.3|0
1636979700000|2021-11-15 12:35:00|2011.7|2010.7|2011.3|2010.3|2012|2011|2011.3|2010.3|0
1636980000000|2021-11-15 12:40:00|2011.4|2010.4|2011.6|2010.6|2012.1|2011.1|2011|2010|0
1636980300000|2021-11-15 12:45:00|2011.5|2010.5|2012.6|2011.6|2013.4|2012.4|2011.5|2010.5|0
1636980600000|2021-11-15 12:50:00|2013.9|2012.9|2015|2014|2015.4|2014.4|2013.9|2012.9|8
1636980900000|2021-11-15 12:55:00|2014.9|2013.9|2013.5|2012.5|2014.9|2013.9|2013.5|2012.5|0
1636981200000|2021-11-15 13:00:00|2013.4|2012.4|2013.6|2012.6|2014.1|2013.1|2013.4|2012.4|0
1636981500000|2021-11-15 13:05:00|2013.5|2012.5|2012.9|2011.9|2013.7|2012.7|2011.9|2010.9|0
1636981800000|2021-11-15 13:10:00|2013|2012|2013.2|2012.2|2013.7|2012.7|2013|2012|0
1636982100000|2021-11-15 13:15:00|2013|2012|2013|2012|2013.6|2012.6|2012.9|2011.9|0
1636982400000|2021-11-15 13:20:00|2013.2|2012.2|2013.2|2012.2|2013.7|2012.7|2013|2012|0
1636982700000|2021-11-15 13:25:00|2013|2012|2011.9|2010.9|2013|2012|2011.7|2010.7|0
1636983000000|2021-11-15 13:30:00|2012|2011|2010.4|2009.4|2012.2|2011.2|2010.4|2009.4|1
1636983300000|2021-11-15 13:35:00|2010.6|2009.6|2009.9|2008.9|2010.9|2009.9|2009.5|2008.5|0
1636983600000|2021-11-15 13:40:00|2009.7|2008.7|2011.6|2010.6|2011.7|2010.7|2009.2|2008.2|0
1636983900000|2021-11-15 13:45:00|2011.5|2010.5|2011.2|2010.2|2012.7|2011.7|2011.2|2010.2|0
1636984200000|2021-11-15 13:50:00|2011.1|2010.1|2010.1|2009.1|2011.6|2010.6|2010|2009|0
1636984500000|2021-11-15 13:55:00|2010|2009|2010.6|2009.6|2010.9|2009.9|2009.5|2008.5|0
1636984800000|2021-11-15 14:00:00|2010.7|2009.7|2010.4|2009.4|2010.9|2009.9|2010.1|2009.1|1
1636985100000|2021-11-15 14:05:00|2010.5|2009.5|2009.9|2008.9|2010.9|2009.9|2009.1|2008.1|0
1636985400000|2021-11-15 14:10:00|2010|2009|2010.6|2009.6|2011.1|2010.1|2009.7|2008.7|0
1636985700000|2021-11-15 14:15:00|2010.2|2009.2|2011|2010|2011.7|2010.7|2010.2|2009.2|0
1636986000000|2021-11-15 14:20:00|2010.9|2009.9|2010.6|2009.6|2011.1|2010.1|2010.4|2009.4|130
1636986300000|2021-11-15 14:25:00|2010.9|2009.9|2011.9|2010.9|2012.1|2011.1|2010.6|2009.6|0
1636986600000|2021-11-15 14:30:00|2012|2011|2012.1|2011.1|2012.4|2011.4|2010.7|2009.7|0
1636986900000|2021-11-15 14:35:00|2012.4|2011.4|2012.9|2011.9|2013|2012|2012.2|2011.2|0
1636987200000|2021-11-15 14:40:00|2012.6|2011.6|2010.2|2009.2|2012.7|2011.7|2010.2|2009.2|0
1636987500000|2021-11-15 14:45:00|2010.6|2009.6|2011.4|2010.4|2012.1|2011.1|2010.2|2009.2|0
1636987800000|2021-11-15 14:50:00|2011.2|2010.2|2009.6|2008.6|2011.4|2010.4|2009.6|2008.6|4
1636988100000|2021-11-15 14:55:00|2009.9|2008.9|2011|2010|2011.1|2010.1|2009.9|2008.9|0
1636988400000|2021-11-15 15:00:00|2010.9|2009.9|2010.4|2009.4|2010.9|2009.9|2009.9|2008.9|0
1636988700000|2021-11-15 15:05:00|2010.6|2009.6|2010.4|2009.4|2011.1|2010.1|2010|2009|0
1636989000000|2021-11-15 15:10:00|2010.6|2009.6|2009.1|2008.1|2010.6|2009.6|2008.7|2007.7|1
1636989300000|2021-11-15 15:15:00|2009.4|2008.4|2008.9|2007.9|2010.1|2009.1|2008.9|2007.9|0
1636989600000|2021-11-15 15:20:00|2009.1|2008.1|2009.4|2008.4|2009.6|2008.6|2008.9|2007.9|0
1636989900000|2021-11-15 15:25:00|2009.5|2008.5|2008.6|2007.6|2009.6|2008.6|2008.6|2007.6|0
1636990200000|2021-11-15 15:30:00|2008.5|2007.5|2007.6|2006.6|2009.1|2008.1|2007.6|2006.6|0
1636990500000|2021-11-15 15:35:00|2007.9|2006.9|2008|2007|2009.7|2008.7|2007.9|2006.9|0
1636990800000|2021-11-15 15:40:00|2008.1|2007.1|2008.1|2007.1|2008.1|2007.1|2007.9|2006.9|0
1636991100000|2021-11-15 15:45:00|2008.2|2007.2|2009.4|2008.4|2009.9|2008.9|2008.1|2007.1|10
1636991400000|2021-11-15 15:50:00|2009.1|2008.1|2009.6|2008.6|2010.1|2009.1|2009.1|2008.1|0
1637049900000|2021-11-16 08:05:00|2006|2005|2006.1|2005.1|2006.4|2005.4|2006|2005|0
1637050200000|2021-11-16 08:10:00|2006.2|2005.2|2003.7|2002.7|2006.9|2005.9|2002.1|2001.1|72
1637050500000|2021-11-16 08:15:00|2003.9|2002.9|2004.4|2003.4|2007|2006|2003.9|2002.9|285
1637050800000|2021-11-16 08:20:00|2004.5|2003.5|2005.2|2004.2|2007.5|2006.5|2003.7|2002.7|300
1637051100000|2021-11-16 08:25:00|2005.1|2004.1|2004.2|2003.2|2005.2|2004.2|2003.4|2002.4|61
1637051400000|2021-11-16 08:30:00|2003.9|2002.9|2005.1|2004.1|2006.6|2005.6|2003.9|2002.9|1
1637051700000|2021-11-16 08:35:00|2005.4|2004.4|2004.4|2003.4|2005.6|2004.6|2004.4|2003.4|0
1637052000000|2021-11-16 08:40:00|2004.3|2003.3|2004.3|2003.3|2005.3|2004.3|2003.5|2002.5|0
1637052300000|2021-11-16 08:45:00|2004|2003|2003.9|2002.9|2004.6|2003.6|2003.1|2002.1|0
1637052600000|2021-11-16 08:50:00|2004.1|2003.1|2004.6|2003.6|2006.4|2005.4|2004.1|2003.1|131
1637052900000|2021-11-16 08:55:00|2004.5|2003.5|2003.8|2002.8|2004.6|2003.6|2003.4|2002.4|176
1637053200000|2021-11-16 09:00:00|2003.6|2002.6|2002.1|2001.1|2003.9|2002.9|2001.6|2000.6|0
1637053500000|2021-11-16 09:05:00|2002.3|2001.3|2005.3|2004.3|2005.3|2004.3|2002.3|2001.3|0
1637053800000|2021-11-16 09:10:00|2005.1|2004.1|2004.9|2003.9|2006|2005|2004.9|2003.9|0
1637054100000|2021-11-16 09:15:00|2005.1|2004.1|2004.5|2003.5|2005.1|2004.1|2003|2002|0
1637054400000|2021-11-16 09:20:00|2004.4|2003.4|2003.6|2002.6|2004.6|2003.6|2003|2002|0
1637054700000|2021-11-16 09:25:00|2003.8|2002.8|2004.5|2003.5|2005.4|2004.4|2003.8|2002.8|0
1637055000000|2021-11-16 09:30:00|2004.6|2003.6|2004.4|2003.4|2004.6|2003.6|2003.4|2002.4|4
1637055300000|2021-11-16 09:35:00|2004.5|2003.5|2006|2005|2006.6|2005.6|2004.5|2003.5|1
1637055600000|2021-11-16 09:40:00|2005.9|2004.9|2005.3|2004.3|2006.4|2005.4|2004.4|2003.4|0
1637055900000|2021-11-16 09:45:00|2005.4|2004.4|2005.1|2004.1|2006.9|2005.9|2005.1|2004.1|0
1637056200000|2021-11-16 09:50:00|2004.9|2003.9|2005.6|2004.6|2005.6|2004.6|2003.9|2002.9|0
1637056500000|2021-11-16 09:55:00|2005.4|2004.4|2005.3|2004.3|2005.9|2004.9|2004.9|2003.9|0
1637056800000|2021-11-16 10:00:00|2005.1|2004.1|2003.4|2002.4|2005.3|2004.3|2003.4|2002.4|0
1637057100000|2021-11-16 10:05:00|2003.1|2002.1|2002.4|2001.4|2003.8|2002.8|2002.4|2001.4|0
1637057400000|2021-11-16 10:10:00|2002.3|2001.3|2002.4|2001.4|2002.6|2001.6|2001.9|2000.9|0
1637057700000|2021-11-16 10:15:00|2002.6|2001.6|2004.4|2003.4|2004.4|2003.4|2002.6|2001.6|0
1637058000000|2021-11-16 10:20:00|2004.5|2003.5|2004.5|2003.5|2005.1|2004.1|2004|2003|0
1637058300000|2021-11-16 10:25:00|2004.6|2003.6|2003.9|2002.9|2004.9|2003.9|2003.4|2002.4|0
1637058600000|2021-11-16 10:30:00|2004.1|2003.1|2004.1|2003.1|2004.1|2003.1|2003.6|2002.6|0
1637058900000|2021-11-16 10:35:00|2004.4|2003.4|2003.6|2002.6|2004.5|2003.5|2003.4|2002.4|0
1637059200000|2021-11-16 10:40:00|2003.4|2002.4|2004.6|2003.6|2004.9|2003.9|2003|2002|0
1637059500000|2021-11-16 10:45:00|2004.5|2003.5|2003.6|2002.6|2004.9|2003.9|2003.6|2002.6|0
1637059800000|2021-11-16 10:50:00|2003.8|2002.8|2004.1|2003.1|2004.1|2003.1|2002.9|2001.9|0
1637060100000|2021-11-16 10:55:00|2004.4|2003.4|2005.6|2004.6|2005.9|2004.9|2004.1|2003.1|0
1637060400000|2021-11-16 11:00:00|2005.4|2004.4|2005.9|2004.9|2006.6|2005.6|2004.5|2003.5|0
1637060700000|2021-11-16 11:05:00|2005.6|2004.6|2006.4|2005.4|2006.6|2005.6|2005.1|2004.1|2
1637061000000|2021-11-16 11:10:00|2006.1|2005.1|2007.1|2006.1|2007.5|2006.5|2006.1|2005.1|4
1637061300000|2021-11-16 11:15:00|2006.9|2005.9|2005.4|2004.4|2006.9|2005.9|2005.4|2004.4|105
1637061600000|2021-11-16 11:20:00|2005.6|2004.6|2007|2006|2007|2006|2005.6|2004.6|0
1637061900000|2021-11-16 11:25:00|2006.9|2005.9|2009.5|2008.5|2009.8|2008.8|2006.8|2005.8|0
1637062200000|2021-11-16 11:30:00|2009.8|2008.8|2009.1|2008.1|2010.3|2009.3|2009|2008|3
1637062500000|2021-11-16 11:35:00|2009.3|2008.3|2009.9|2008.9|2009.9|2008.9|2008.8|2007.8|0
1637062800000|2021-11-16 11:40:00|2010|2009|2010.6|2009.6|2011|2010|2009.9|2008.9|0
1637063100000|2021-11-16 11:45:00|2010.8|2009.8|2007.6|2006.6|2010.8|2009.8|2007.6|2006.6|0
1637063400000|2021-11-16 11:50:00|2007.5|2006.5|2008.5|2007.5|2008.8|2007.8|2007|2006|0
1637063700000|2021-11-16 11:55:00|2008.4|2007.4|2010.6|2009.6|2010.8|2009.8|2008.4|2007.4|0
1637064000000|2021-11-16 12:00:00|2010.8|2009.8|2010.5|2009.5|2010.8|2009.8|2009.1|2008.1|0
1637064300000|2021-11-16 12:05:00|2010.1|2009.1|2007.9|2006.9|2010.4|2009.4|2007.9|2006.9|79
1637064600000|2021-11-16 12:10:00|2007.6|2006.6|2005.4|2004.4|2007.9|2006.9|2005.3|2004.3|0
1637064900000|2021-11-16 12:15:00|2005.6|2004.6|2006|2005|2006.1|2005.1|2005.4|2004.4|0
1637065200000|2021-11-16 12:20:00|2005.9|2004.9|2005.6|2004.6|2006.4|2005.4|2005.6|2004.6|0
1637065500000|2021-11-16 12:25:00|2005.9|2004.9|2005.6|2004.6|2005.9|2004.9|2005.1|2004.1|0
1637065800000|2021-11-16 12:30:00|2005.9|2004.9|2006|2005|2006.1|2005.1|2005.3|2004.3|0
1637066100000|2021-11-16 12:35:00|2006.4|2005.4|2007.5|2006.5|2007.9|2006.9|2006.1|2005.1|0
1637066400000|2021-11-16 12:40:00|2007.4|2006.4|2007.3|2006.3|2007.8|2006.8|2007|2006|0
1637066700000|2021-11-16 12:45:00|2007.4|2006.4|2007.8|2006.8|2008|2007|2007.3|2006.3|0
1637067000000|2021-11-16 12:50:00|2007.4|2006.4|2006.8|2005.8|2007.5|2006.5|2006.4|2005.4|0
1637067300000|2021-11-16 12:55:00|2007|2006|2007|2006|2007.5|2006.5|2006.8|2005.8|11
1637067600000|2021-11-16 13:00:00|2007.3|2006.3|2006.3|2005.3|2007.3|2006.3|2006.3|2005.3|0
1637067900000|2021-11-16 13:05:00|2006.5|2005.5|2006|2005|2006.8|2005.8|2006|2005|0
1637068200000|2021-11-16 13:10:00|2006.3|2005.3|2005.8|2004.8|2006.7|2005.7|2005.8|2004.8|0
1637068500000|2021-11-16 13:15:00|2006|2005|2007|2006|2007.3|2006.3|2005.8|2004.8|0
1637068800000|2021-11-16 13:20:00|2007.3|2006.3|2007.5|2006.5|2007.8|2006.8|2007|2006|0
1637069100000|2021-11-16 13:25:00|2007.4|2006.4|2006|2005|2007.4|2006.4|2006|2005|0
1637069400000|2021-11-16 13:30:00|2006.3|2005.3|2006.3|2005.3|2006.8|2005.8|2005.5|2004.5|0
1637069700000|2021-11-16 13:35:00|2006.5|2005.5|2005.5|2004.5|2006.8|2005.8|2005.2|2004.2|0
1637070000000|2021-11-16 13:40:00|2005.8|2004.8|2006.7|2005.7|2007|2006|2005.8|2004.8|37
1637070300000|2021-11-16 13:45:00|2006.3|2005.3|2005.5|2004.5|2006.5|2005.5|2005.2|2004.2|0
1637070600000|2021-11-16 13:50:00|2005.8|2004.8|2006.5|2005.5|2007|2006|2005.5|2004.5|0
1637070900000|2021-11-16 13:55:00|2006.3|2005.3|2007.7|2006.7|2007.7|2006.7|2006.3|2005.3|0
1637071200000|2021-11-16 14:00:00|2007.5|2006.5|2007|2006|2007.5|2006.5|2006.3|2005.3|0
1637071500000|2021-11-16 14:05:00|2007.3|2006.3|2008.2|2007.2|2008.8|2007.8|2007.3|2006.3|0
1637071800000|2021-11-16 14:10:00|2008.3|2007.3|2008|2007|2009.3|2008.3|2007.8|2006.8|0
1637072100000|2021-11-16 14:15:00|2008.2|2007.2|2007.5|2006.5|2008.5|2007.5|2007.5|2006.5|0
1637072400000|2021-11-16 14:20:00|2007.8|2006.8|2006.8|2005.8|2008|2007|2006.7|2005.7|0
1637072700000|2021-11-16 14:25:00|2006.7|2005.7|2007|2006|2007.8|2006.8|2006.7|2005.7|0
1637073000000|2021-11-16 14:30:00|2007.3|2006.3|2006|2005|2007.5|2006.5|2005.5|2004.5|0
1637073300000|2021-11-16 14:35:00|2006.3|2005.3|2008.8|2007.8|2009.3|2008.3|2006.3|2005.3|0
1637073600000|2021-11-16 14:40:00|2008.5|2007.5|2009.8|2008.8|2011|2010|2008.5|2007.5|0
1637073900000|2021-11-16 14:45:00|2010|2009|2006.8|2005.8|2010.4|2009.4|2006.3|2005.3|0
1637074200000|2021-11-16 14:50:00|2006.7|2005.7|2006.7|2005.7|2007.5|2006.5|2005.9|2004.9|0
1637074500000|2021-11-16 14:55:00|2007|2006|2007.8|2006.8|2008|2007|2006.5|2005.5|0
1637074800000|2021-11-16 15:00:00|2008|2007|2006.7|2005.7|2008.8|2007.8|2006.3|2005.3|0
1637075100000|2021-11-16 15:05:00|2006.8|2005.8|2005.2|2004.2|2007.8|2006.8|2005.2|2004.2|90
1637075400000|2021-11-16 15:10:00|2005.1|2004.1|2005.1|2004.1|2006.6|2005.6|2005.1|2004.1|0
1637075700000|2021-11-16 15:15:00|2005.3|2004.3|2007.1|2006.1|2007.4|2006.4|2005.1|2004.1|0
1637076000000|2021-11-16 15:20:00|2007.3|2006.3|2006.5|2005.5|2008.1|2007.1|2005.9|2004.9|0
1637076300000|2021-11-16 15:25:00|2006.8|2005.8|2007.1|2006.1|2007.8|2006.8|2006.1|2005.1|0
1637076600000|2021-11-16 15:30:00|2007.4|2006.4|2006.6|2005.6|2007.9|2006.9|2006.5|2005.5|0
1637076900000|2021-11-16 15:35:00|2006.8|2005.8|2006.6|2005.6|2007.4|2006.4|2006.4|2005.4|0
1637077200000|2021-11-16 15:40:00|2006.5|2005.5|2006.6|2005.6|2007.6|2006.6|2006.4|2005.4|0
1637077500000|2021-11-16 15:45:00|2006.8|2005.8|2005.9|2004.9|2007|2006|2005.6|2004.6|0
1637077800000|2021-11-16 15:50:00|2005.6|2004.6|2007.5|2006.5|2008|2007|2005.6|2004.6|0
1637136300000|2021-11-17 08:05:00|2001.5|2000.5|2002.3|2001.3|2003|2002|2000|1999|0
1637136600000|2021-11-17 08:10:00|2002.4|2001.4|2007.5|2006.5|2007.8|2006.8|2002.4|2001.4|0
1637136900000|2021-11-17 08:15:00|2007.6|2006.6|2006.5|2005.5|2009.5|2008.5|2005|2004|0
1637137200000|2021-11-17 08:20:00|2006.4|2005.4|2004.6|2003.6|2008.3|2007.3|2004.4|2003.4|81
1637137500000|2021-11-17 08:25:00|2004.8|2003.8|2007.4|2006.4|2008.3|2007.3|2004.6|2003.6|10
1637137800000|2021-11-17 08:30:00|2007.5|2006.5|2005.4|2004.4|2007.5|2006.5|2004.5|2003.5|0
1637138100000|2021-11-17 08:35:00|2005.3|2004.3|2004.5|2003.5|2006.1|2005.1|2004|2003|0
1637138400000|2021-11-17 08:40:00|2004.4|2003.4|2002.4|2001.4|2004.4|2003.4|2002.3|2001.3|0
1637138700000|2021-11-17 08:45:00|2002.8|2001.8|2003.9|2002.9|2004.8|2003.8|2002.2|2001.2|1
1637139000000|2021-11-17 08:50:00|2004.2|2003.2|2002|2001|2004.3|2003.3|2000.8|1999.8|0
1637139300000|2021-11-17 08:55:00|2002.3|2001.3|2004.5|2003.5|2004.7|2003.7|2001.8|2000.8|0
1637139600000|2021-11-17 09:00:00|2004.7|2003.7|2005.5|2004.5|2005.8|2004.8|2004.3|2003.3|0
1637139900000|2021-11-17 09:05:00|2005.4|2004.4|2005.2|2004.2|2006.9|2005.9|2005|2004|0
1637140200000|2021-11-17 09:10:00|2005.3|2004.3|2005|2004|2005.8|2004.8|2004.5|2003.5|0
1637140500000|2021-11-17 09:15:00|2005.3|2004.3|2006.8|2005.8|2007|2006|2005|2004|0
1637140800000|2021-11-17 09:20:00|2006.9|2005.9|2010.9|2009.9|2011.4|2010.4|2006.8|2005.8|2
1637141100000|2021-11-17 09:25:00|2010.7|2009.7|2010.9|2009.9|2011.9|2010.9|2010|2009|100
1637141400000|2021-11-17 09:30:00|2011.2|2010.2|2009.8|2008.8|2011.2|2010.2|2009.8|2008.8|0
1637141700000|2021-11-17 09:35:00|2009.9|2008.9|2010.9|2009.9|2011.2|2010.2|2009.7|2008.7|0
1637142000000|2021-11-17 09:40:00|2011.2|2010.2|2011.5|2010.5|2011.8|2010.8|2010.5|2009.5|0
1637142300000|2021-11-17 09:45:00|2011.8|2010.8|2011.3|2010.3|2012.8|2011.8|2010.8|2009.8|100
1637142600000|2021-11-17 09:50:00|2011|2010|2012|2011|2012.8|2011.8|2010.8|2009.8|0
1637142900000|2021-11-17 09:55:00|2012.3|2011.3|2012.8|2011.8|2013|2012|2011.5|2010.5|0
1637143200000|2021-11-17 10:00:00|2012.5|2011.5|2015|2014|2015.2|2014.2|2012.5|2011.5|0
1637143500000|2021-11-17 10:05:00|2014.8|2013.8|2011|2010|2014.8|2013.8|2010.8|2009.8|0
1637143800000|2021-11-17 10:10:00|2011.2|2010.2|2013|2012|2013|2012|2010.5|2009.5|0
1637144100000|2021-11-17 10:15:00|2013.3|2012.3|2012|2011|2015|2014|2012|2011|0
1637144400000|2021-11-17 10:20:00|2012.3|2011.3|2013.5|2012.5|2013.5|2012.5|2011.8|2010.8|0
1637144700000|2021-11-17 10:25:00|2013.4|2012.4|2012|2011|2014.3|2013.3|2011.5|2010.5|0
1637145000000|2021-11-17 10:30:00|2011.8|2010.8|2012.8|2011.8|2013.8|2012.8|2011.8|2010.8|0
1637145300000|2021-11-17 10:35:00|2013|2012|2011|2010|2013|2012|2010.5|2009.5|0
1637145600000|2021-11-17 10:40:00|2011.3|2010.3|2010.3|2009.3|2011.3|2010.3|2010|2009|0
1637145900000|2021-11-17 10:45:00|2010|2009|2009.9|2008.9|2011|2010|2009.7|2008.7|0
1637146200000|2021-11-17 10:50:00|2009.7|2008.7|2009.9|2008.9|2010.7|2009.7|2009.7|2008.7|0
1637146500000|2021-11-17 10:55:00|2010.2|2009.2|2009.9|2008.9|2010.4|2009.4|2009.7|2008.7|2
1637146800000|2021-11-17 11:00:00|2010.2|2009.2|2008.9|2007.9|2010.4|2009.4|2008.9|2007.9|0
1637147100000|2021-11-17 11:05:00|2009.2|2008.2|2009.9|2008.9|2009.9|2008.9|2009.2|2008.2|0
1637147400000|2021-11-17 11:10:00|2009.7|2008.7|2009.9|2008.9|2009.9|2008.9|2009.2|2008.2|0
1637147700000|2021-11-17 11:15:00|2009.7|2008.7|2011.2|2010.2|2011.2|2010.2|2009.7|2008.7|0
1637148000000|2021-11-17 11:20:00|2011.4|2010.4|2011.9|2010.9|2012.2|2011.2|2011.2|2010.2|0
1637148300000|2021-11-17 11:25:00|2012.2|2011.2|2011.9|2010.9|2012.4|2011.4|2011.4|2010.4|0
1637148600000|2021-11-17 11:30:00|2011.7|2010.7|2009.7|2008.7|2011.7|2010.7|2009.4|2008.4|100
1637148900000|2021-11-17 11:35:00|2009.9|2008.9|2009.7|2008.7|2010.4|2009.4|2009.4|2008.4|34
1637149200000|2021-11-17 11:40:00|2009.8|2008.8|2009|2008|2010.3|2009.3|2008.8|2007.8|31
1637149500000|2021-11-17 11:45:00|2009.3|2008.3|2009.5|2008.5|2009.8|2008.8|2009.3|2008.3|0
1637149800000|2021-11-17 11:50:00|2009.8|2008.8|2009.8|2008.8|2010.5|2009.5|2009.3|2008.3|0
1637150100000|2021-11-17 11:55:00|2010|2009|2009.5|2008.5|2010|2009|2008.5|2007.5|100
1637150400000|2021-11-17 12:00:00|2009.8|2008.8|2008.4|2007.4|2009.8|2008.8|2008|2007|0
1637150700000|2021-11-17 12:05:00|2008|2007|2008.7|2007.7|2009.9|2008.9|2008|2007|0
1637151000000|2021-11-17 12:10:00|2008.8|2007.8|2009.3|2008.3|2010|2009|2008.5|2007.5|0
1637151300000|2021-11-17 12:15:00|2009.2|2008.2|2007.9|2006.9|2009.3|2008.3|2007.9|2006.9|0
1637151600000|2021-11-17 12:20:00|2008|2007|2006.9|2005.9|2008.4|2007.4|2006.4|2005.4|0
1637151900000|2021-11-17 12:25:00|2006.8|2005.8|2005.8|2004.8|2006.9|2005.9|2005.4|2004.4|0
1637152200000|2021-11-17 12:30:00|2005.7|2004.7|2004.2|2003.2|2006|2005|2003.8|2002.8|0
1637152500000|2021-11-17 12:35:00|2004.3|2003.3|2005.5|2004.5|2005.5|2004.5|2004.2|2003.2|0
1637152800000|2021-11-17 12:40:00|2005.4|2004.4|2004.9|2003.9|2005.8|2004.8|2004.7|2003.7|0
1637153100000|2021-11-17 12:45:00|2004.7|2003.7|2005|2004|2005.1|2004.1|2004.2|2003.2|100
1637153400000|2021-11-17 12:50:00|2005.1|2004.1|2006.4|2005.4|2007|2006|2005.1|2004.1|0
1637153700000|2021-11-17 12:55:00|2006|2005|2006.6|2005.6|2007.1|2006.1|2006|2005|0
1637154000000|2021-11-17 13:00:00|2006.7|2005.7|2007.2|2006.2|2007.5|2006.5|2006.6|2005.6|0
1637154300000|2021-11-17 13:05:00|2007.4|2006.4|2008.2|2007.2|2008.5|2007.5|2006.6|2005.6|0
1637154600000|2021-11-17 13:10:00|2008.1|2007.1|2009.2|2008.2|2009.6|2008.6|2008.1|2007.1|0
1637154900000|2021-11-17 13:15:00|2009.4|2008.4|2009.4|2008.4|2010.1|2009.1|2008.7|2007.7|0
1637155200000|2021-11-17 13:20:00|2009.5|2008.5|2010.4|2009.4|2010.4|2009.4|2009.5|2008.5|0
1637155500000|2021-11-17 13:25:00|2010.6|2009.6|2010.1|2009.1|2010.9|2009.9|2009.9|2008.9|0
1637155800000|2021-11-17 13:30:00|2010.4|2009.4|2010.9|2009.9|2011.1|2010.1|2010|2009|0
1637156100000|2021-11-17 13:35:00|2011.1|2010.1|2011.9|2010.9|2012.4|2011.4|2011.1|2010.1|0
1637156400000|2021-11-17 13:40:00|2012.1|2011.1|2011.5|2010.5|2012.6|2011.6|2011.5|2010.5|0
1637156700000|2021-11-17 13:45:00|2011.6|2010.6|2013.7|2012.7|2013.7|2012.7|2011.1|2010.1|0
1637157000000|2021-11-17 13:50:00|2013.9|2012.9|2013|2012|2013.9|2012.9|2013|2012|0
1637157300000|2021-11-17 13:55:00|2013.1|2012.1|2013|2012|2013.4|2012.4|2012.4|2011.4|0
1637157600000|2021-11-17 14:00:00|2013.4|2012.4|2013.7|2012.7|2013.9|2012.9|2013|2012|100
1637157900000|2021-11-17 14:05:00|2013.6|2012.6|2014.4|2013.4|2014.4|2013.4|2013.4|2012.4|0
1637158200000|2021-11-17 14:10:00|2014.5|2013.5|2013.6|2012.6|2015.1|2014.1|2013.2|2012.2|1
1637158500000|2021-11-17 14:15:00|2013.7|2012.7|2012.4|2011.4|2013.9|2012.9|2012.4|2011.4|0
1637158800000|2021-11-17 14:20:00|2012.2|2011.2|2010.1|2009.1|2012.6|2011.6|2010.1|2009.1|0
1637159100000|2021-11-17 14:25:00|2010.4|2009.4|2010|2009|2010.7|2009.7|2009.4|2008.4|0
1637159400000|2021-11-17 14:30:00|2010.1|2009.1|2008.5|2007.5|2010.6|2009.6|2007.6|2006.6|72
1637159700000|2021-11-17 14:35:00|2008.6|2007.6|2006.9|2005.9|2009.4|2008.4|2006.9|2005.9|0
1637160000000|2021-11-17 14:40:00|2006.7|2005.7|2005.1|2004.1|2006.9|2005.9|2004.9|2003.9|37
1637160300000|2021-11-17 14:45:00|2004.7|2003.7|2003.6|2002.6|2005.6|2004.6|2002.9|2001.9|0
1637160600000|2021-11-17 14:50:00|2003.9|2002.9|2004.2|2003.2|2004.6|2003.6|2002.5|2001.5|400
1637160900000|2021-11-17 14:55:00|2004.5|2003.5|2004.6|2003.6|2004.7|2003.7|2003.9|2002.9|0
1637161200000|2021-11-17 15:00:00|2004.5|2003.5|2004.7|2003.7|2004.7|2003.7|2003.2|2002.2|0
1637161500000|2021-11-17 15:05:00|2004.6|2003.6|2005.7|2004.7|2006.1|2005.1|2004.6|2003.6|0
1637161800000|2021-11-17 15:10:00|2005.8|2004.8|2006.2|2005.2|2006.5|2005.5|2005.8|2004.8|0
1637162100000|2021-11-17 15:15:00|2006|2005|2005|2004|2006|2005|2004.3|2003.3|0
1637162400000|2021-11-17 15:20:00|2004.8|2003.8|2005.4|2004.4|2005.8|2004.8|2004.3|2003.3|0
1637162700000|2021-11-17 15:25:00|2005.5|2004.5|2007.3|2006.3|2007.3|2006.3|2005.5|2004.5|0
1637163000000|2021-11-17 15:30:00|2007|2006|2004.3|2003.3|2007|2006|2004.3|2003.3|0
1637163300000|2021-11-17 15:35:00|2004|2003|2005.5|2004.5|2006|2005|2004|2003|0
1637163600000|2021-11-17 15:40:00|2005.8|2004.8|2004.5|2003.5|2005.9|2004.9|2004.5|2003.5|0
1637163900000|2021-11-17 15:45:00|2004.4|2003.4|2004.2|2003.2|2004.7|2003.7|2003.4|2002.4|100
1637164200000|2021-11-17 15:50:00|2003.9|2002.9|2003.9|2002.9|2004.2|2003.2|2002.3|2001.3|139
1637224800000|2021-11-18 08:40:00|2008.3|2007.3|2008.9|2007.9|2009.2|2008.2|2007.7|2006.7|0
1637225100000|2021-11-18 08:45:00|2009.2|2008.2|2006.8|2005.8|2009.8|2008.8|2005.9|2004.9|0
1637225400000|2021-11-18 08:50:00|2006.9|2005.9|2007.9|2006.9|2007.9|2006.9|2006.4|2005.4|0
1637225700000|2021-11-18 08:55:00|2007.8|2006.8|2006.8|2005.8|2008.3|2007.3|2006.2|2005.2|0
1637226000000|2021-11-18 09:00:00|2006.7|2005.7|2007.3|2006.3|2007.8|2006.8|2006.3|2005.3|0
1637226300000|2021-11-18 09:05:00|2007.2|2006.2|2006.4|2005.4|2007.2|2006.2|2005.9|2004.9|0
1637226600000|2021-11-18 09:10:00|2006.2|2005.2|2005.7|2004.7|2006.7|2005.7|2004.9|2003.9|0
1637226900000|2021-11-18 09:15:00|2005.8|2004.8|2006.9|2005.9|2006.9|2005.9|2005.4|2004.4|0
1637227200000|2021-11-18 09:20:00|2006.7|2005.7|2004.7|2003.7|2006.7|2005.7|2004.2|2003.2|0
1637227500000|2021-11-18 09:25:00|2004.5|2003.5|2004.5|2003.5|2004.7|2003.7|2003.9|2002.9|0
1637227800000|2021-11-18 09:30:00|2004.7|2003.7|2006.4|2005.4|2006.4|2005.4|2003.7|2002.7|5
1637228100000|2021-11-18 09:35:00|2006.3|2005.3|2004.5|2003.5|2006.3|2005.3|2004.4|2003.4|0
1637228400000|2021-11-18 09:40:00|2004.4|2003.4|2004.7|2003.7|2004.9|2003.9|2003.5|2002.5|0
1637228700000|2021-11-18 09:45:00|2004.5|2003.5|2004|2003|2004.8|2003.8|2003.9|2002.9|0
1637229000000|2021-11-18 09:50:00|2003.9|2002.9|2003.7|2002.7|2004.9|2003.9|2003.4|2002.4|0
1637229300000|2021-11-18 09:55:00|2003.4|2002.4|2002.2|2001.2|2004.9|2003.9|2002.2|2001.2|0
1637229600000|2021-11-18 10:00:00|2002.3|2001.3|2002.9|2001.9|2003.9|2002.9|2002.3|2001.3|0
1637229900000|2021-11-18 10:05:00|2003|2002|2005.2|2004.2|2005.9|2004.9|2003|2002|0
1637230200000|2021-11-18 10:10:00|2005|2004|2003.9|2002.9|2005.2|2004.2|2003.7|2002.7|0
1637230500000|2021-11-18 10:15:00|2004|2003|2004.2|2003.2|2004.4|2003.4|2003.4|2002.4|0
1637230800000|2021-11-18 10:20:00|2004.3|2003.3|2004.2|2003.2|2004.7|2003.7|2003.9|2002.9|0
1637231100000|2021-11-18 10:25:00|2004|2003|2001.7|2000.7|2004.2|2003.2|2001.7|2000.7|0
1637231400000|2021-11-18 10:30:00|2001.8|2000.8|2002.5|2001.5|2002.9|2001.9|2001.7|2000.7|0
1637231700000|2021-11-18 10:35:00|2002.4|2001.4|2003.4|2002.4|2003.7|2002.7|2002.3|2001.3|0
1637232000000|2021-11-18 10:40:00|2003.3|2002.3|2003.7|2002.7|2003.8|2002.8|2002.7|2001.7|0
1637232300000|2021-11-18 10:45:00|2003.8|2002.8|2004.3|2003.3|2004.9|2003.9|2002.9|2001.9|0
1637232600000|2021-11-18 10:50:00|2004.4|2003.4|2005.2|2004.2|2005.4|2004.4|2004.3|2003.3|1
1637232900000|2021-11-18 10:55:00|2005.4|2004.4|2007.2|2006.2|2007.4|2006.4|2004.7|2003.7|0
1637233200000|2021-11-18 11:00:00|2006.9|2005.9|2006.2|2005.2|2006.9|2005.9|2005.8|2004.8|0
1637233500000|2021-11-18 11:05:00|2006|2005|2006.2|2005.2|2007.2|2006.2|2005.7|2004.7|0
1637233800000|2021-11-18 11:10:00|2006.4|2005.4|2006|2005|2006.7|2005.7|2005.4|2004.4|0
1637234100000|2021-11-18 11:15:00|2006.2|2005.2|2005.3|2004.3|2006.7|2005.7|2005.3|2004.3|0
1637234400000|2021-11-18 11:20:00|2005.4|2004.4|2004.7|2003.7|2005.4|2004.4|2004.5|2003.5|0
1637234700000|2021-11-18 11:25:00|2004.5|2003.5|2004.4|2003.4|2005.2|2004.2|2004.4|2003.4|0
1637235000000|2021-11-18 11:30:00|2004.2|2003.2|2005|2004|2005|2004|2004.2|2003.2|0
1637235300000|2021-11-18 11:35:00|2004.9|2003.9|2004.4|2003.4|2005.3|2004.3|2004.2|2003.2|0
1637235600000|2021-11-18 11:40:00|2004.5|2003.5|2003.4|2002.4|2004.7|2003.7|2003.4|2002.4|0
1637235900000|2021-11-18 11:45:00|2003.7|2002.7|2003.3|2002.3|2003.9|2002.9|2003|2002|0
1637236200000|2021-11-18 11:50:00|2003.4|2002.4|2004.2|2003.2|2004.5|2003.5|2003.2|2002.2|0
1637236500000|2021-11-18 11:55:00|2004|2003|2004.2|2003.2|2004.7|2003.7|2003.9|2002.9|0
1637236800000|2021-11-18 12:00:00|2004.4|2003.4|2006|2005|2006.2|2005.2|2004.2|2003.2|0
1637237100000|2021-11-18 12:05:00|2006.2|2005.2|2006.4|2005.4|2007.2|2006.2|2006.2|2005.2|0
1637237400000|2021-11-18 12:10:00|2006.3|2005.3|2006.3|2005.3|2007.2|2006.2|2006|2005|0
1637237700000|2021-11-18 12:15:00|2006.2|2005.2|2005.9|2004.9|2006.8|2005.8|2005.7|2004.7|0
1637238000000|2021-11-18 12:20:00|2006|2005|2005.5|2004.5|2006.2|2005.2|2005.2|2004.2|0
1637238300000|2021-11-18 12:25:00|2005.7|2004.7|2004.8|2003.8|2005.7|2004.7|2003.8|2002.8|0
1637238600000|2021-11-18 12:30:00|2004.7|2003.7|2004.9|2003.9|2005.5|2004.5|2004.5|2003.5|0
1637238900000|2021-11-18 12:35:00|2004.8|2003.8|2004.9|2003.9|2005.3|2004.3|2004.4|2003.4|0
1637239200000|2021-11-18 12:40:00|2005.1|2004.1|2005.8|2004.8|2005.8|2004.8|2004.7|2003.7|0
1637239500000|2021-11-18 12:45:00|2005.7|2004.7|2005.2|2004.2|2006.1|2005.1|2005.2|2004.2|0
1637239800000|2021-11-18 12:50:00|2005.1|2004.1|2006|2005|2006|2005|2005.1|2004.1|0
1637240100000|2021-11-18 12:55:00|2006.1|2005.1|2005.1|2004.1|2006.1|2005.1|2004.8|2003.8|0
1637240400000|2021-11-18 13:00:00|2005|2004|2004.6|2003.6|2005.1|2004.1|2004|2003|0
1637240700000|2021-11-18 13:05:00|2004.7|2003.7|2006.1|2005.1|2006.2|2005.2|2004.7|2003.7|0
1637241000000|2021-11-18 13:10:00|2005.8|2004.8|2006.1|2005.1|2007.3|2006.3|2005.8|2004.8|0
1637241300000|2021-11-18 13:15:00|2006.2|2005.2|2004.7|2003.7|2006.3|2005.3|2004.7|2003.7|0
1637241600000|2021-11-18 13:20:00|2004.8|2003.8|2004.8|2003.8|2005.1|2004.1|2004.6|2003.6|0
1637241900000|2021-11-18 13:25:00|2005|2004|2005.6|2004.6|2005.8|2004.8|2005|2004|0
1637242200000|2021-11-18 13:30:00|2005.8|2004.8|2005.1|2004.1|2005.8|2004.8|2005.1|2004.1|0
1637242500000|2021-11-18 13:35:00|2005.2|2004.2|2004.8|2003.8|2005.5|2004.5|2004.8|2003.8|0
1637242800000|2021-11-18 13:40:00|2004.7|2003.7|2003.6|2002.6|2004.8|2003.8|2003.3|2002.3|0
1637243100000|2021-11-18 13:45:00|2003.7|2002.7|2004|2003|2004|2003|2003.3|2002.3|0
1637243400000|2021-11-18 13:50:00|2004.1|2003.1|2005.1|2004.1|2005.5|2004.5|2004.1|2003.1|0
1637243700000|2021-11-18 13:55:00|2005.2|2004.2|2003.1|2002.1|2005.3|2004.3|2003.1|2002.1|0
1637244000000|2021-11-18 14:00:00|2003.2|2002.2|2004.3|2003.3|2004.8|2003.8|2002.7|2001.7|0
1637244300000|2021-11-18 14:05:00|2004.1|2003.1|2004.8|2003.8|2005.3|2004.3|2004|2003|0
1637244600000|2021-11-18 14:10:00|2005|2004|2004.6|2003.6|2005.3|2004.3|2004.6|2003.6|0
1637244900000|2021-11-18 14:15:00|2004.5|2003.5|2004.2|2003.2|2004.6|2003.6|2003.6|2002.6|0
1637245200000|2021-11-18 14:20:00|2004.3|2003.3|2004.3|2003.3|2005.1|2004.1|2004.2|2003.2|0
1637245500000|2021-11-18 14:25:00|2004.2|2003.2|2005.6|2004.6|2005.7|2004.7|2004|2003|0
1637245800000|2021-11-18 14:30:00|2005.7|2004.7|2004.5|2003.5|2005.8|2004.8|2003.5|2002.5|0
1637246100000|2021-11-18 14:35:00|2004.6|2003.6|2005.2|2004.2|2006.1|2005.1|2003.3|2002.3|50
1637246400000|2021-11-18 14:40:00|2005.1|2004.1|2005.7|2004.7|2006.2|2005.2|2004.5|2003.5|0
1637246700000|2021-11-18 14:45:00|2005.8|2004.8|2006.8|2005.8|2007.7|2006.7|2005.3|2004.3|0
1637247000000|2021-11-18 14:50:00|2006.7|2005.7|2005|2004|2006.7|2005.7|2004.8|2003.8|0
1637247300000|2021-11-18 14:55:00|2005.2|2004.2|2003.8|2002.8|2005.2|2004.2|2003.7|2002.7|0
1637247600000|2021-11-18 15:00:00|2003.7|2002.7|2003.6|2002.6|2004.5|2003.5|2003.3|2002.3|0
1637247900000|2021-11-18 15:05:00|2003.5|2002.5|2003|2002|2003.6|2002.6|2003|2002|0
1637248200000|2021-11-18 15:10:00|2002.8|2001.8|1999.5|1998.5|2003.1|2002.1|1999.5|1998.5|0
1637248500000|2021-11-18 15:15:00|1999.1|1998.1|1997.3|1996.3|1999.1|1998.1|1997.2|1996.2|0
1637248800000|2021-11-18 15:20:00|1997.1|1996.1|1996.5|1995.5|1997.1|1996.1|1996.1|1995.1|0
1637249100000|2021-11-18 15:25:00|1996.3|1995.3|1994.5|1993.5|1996.3|1995.3|1994.5|1993.5|14
1637249400000|2021-11-18 15:30:00|1994.6|1993.6|1995.7|1994.7|1996.1|1995.1|1993.6|1992.6|0
1637249700000|2021-11-18 15:35:00|1995.8|1994.8|1995.2|1994.2|1996.8|1995.8|1995|1994|0
1637250000000|2021-11-18 15:40:00|1995.3|1994.3|1995.6|1994.6|1996.7|1995.7|1995.3|1994.3|5
1637250300000|2021-11-18 15:45:00|1995.8|1994.8|1995.6|1994.6|1995.8|1994.8|1994.8|1993.8|1
1637250600000|2021-11-18 15:50:00|1995.7|1994.7|1995.7|1994.7|1996.3|1995.3|1994.3|1993.3|13
1637334900000|2021-11-19 15:15:00|1996.7|1995.7|1995.2|1994.2|1996.7|1995.7|1995.2|1994.2|0
1637335200000|2021-11-19 15:20:00|1995.4|1994.4|1994.9|1993.9|1996.3|1995.3|1994.4|1993.4|0
1637335500000|2021-11-19 15:25:00|1995.2|1994.2|1995.7|1994.7|1995.9|1994.9|1994.9|1993.9|0
1637335800000|2021-11-19 15:30:00|1995.8|1994.8|1993.3|1992.3|1996.7|1995.7|1993.2|1992.2|0
1637336100000|2021-11-19 15:35:00|1993.2|1992.2|1992.3|1991.3|1993.2|1992.2|1992.3|1991.3|0
1637336400000|2021-11-19 15:40:00|1992.4|1991.4|1992.8|1991.8|1993.1|1992.1|1992.3|1991.3|0
1637336700000|2021-11-19 15:45:00|1992.7|1991.7|1993.1|1992.1|1993.1|1992.1|1991.9|1990.9|0
1637337000000|2021-11-19 15:50:00|1993.2|1992.2|1994.7|1993.7|1994.8|1993.8|1992.4|1991.4|26
1637577000000|2021-11-22 10:30:00|1994.1|1993.1|1993.9|1992.9|1994.7|1993.7|1993.1|1992.1|1
1637577300000|2021-11-22 10:35:00|1993.7|1992.7|1991.7|1990.7|1993.9|1992.9|1991.7|1990.7|0
1637577600000|2021-11-22 10:40:00|1991.4|1990.4|1990.2|1989.2|1991.4|1990.4|1990.2|1989.2|0
1637577900000|2021-11-22 10:45:00|1990.4|1989.4|1991.7|1990.7|1991.7|1990.7|1989.9|1988.9|0
1637578200000|2021-11-22 10:50:00|1991.9|1990.9|1993.9|1992.9|1994.4|1993.4|1991.9|1990.9|0
1637578500000|2021-11-22 10:55:00|1993.4|1992.4|1993.4|1992.4|1993.4|1992.4|1992.7|1991.7|0
1637578800000|2021-11-22 11:00:00|1993.2|1992.2|1992.7|1991.7|1994.2|1993.2|1992.4|1991.4|0
1637579100000|2021-11-22 11:05:00|1992.9|1991.9|1993.7|1992.7|1993.7|1992.7|1992.7|1991.7|0
1637579400000|2021-11-22 11:10:00|1993.9|1992.9|1993.7|1992.7|1994.2|1993.2|1993.6|1992.6|0
1637579700000|2021-11-22 11:15:00|1993.9|1992.9|1993.9|1992.9|1994.6|1993.6|1993.7|1992.7|0
1637580000000|2021-11-22 11:20:00|1993.8|1992.8|1991.9|1990.9|1993.9|1992.9|1990.4|1989.4|6
1637580300000|2021-11-22 11:25:00|1991.7|1990.7|1993.2|1992.2|1993.2|1992.2|1991.4|1990.4|0
1637580600000|2021-11-22 11:30:00|1992.9|1991.9|1992.6|1991.6|1993.2|1992.2|1992.6|1991.6|0
1637580900000|2021-11-22 11:35:00|1992.7|1991.7|1990.6|1989.6|1992.8|1991.8|1990.3|1989.3|2
1637581200000|2021-11-22 11:40:00|1990.7|1989.7|1991.8|1990.8|1992.4|1991.4|1990.7|1989.7|0
1637581500000|2021-11-22 11:45:00|1991.7|1990.7|1991.7|1990.7|1991.9|1990.9|1991.7|1990.7|0
1637581800000|2021-11-22 11:50:00|1991.8|1990.8|1993.4|1992.4|1993.4|1992.4|1991.7|1990.7|0
1637582100000|2021-11-22 11:55:00|1993.7|1992.7|1993.4|1992.4|1994.7|1993.7|1993.4|1992.4|0
1637582400000|2021-11-22 12:00:00|1993.6|1992.6|1991.9|1990.9|1993.6|1992.6|1990.9|1989.9|2
1637582700000|2021-11-22 12:05:00|1991.7|1990.7|1992.4|1991.4|1992.4|1991.4|1991.7|1990.7|0
1637583000000|2021-11-22 12:10:00|1992.3|1991.3|1991.1|1990.1|1992.9|1991.9|1990.3|1989.3|9
1637583300000|2021-11-22 12:15:00|1990.9|1989.9|1991.9|1990.9|1992.3|1991.3|1990.9|1989.9|0
1637583600000|2021-11-22 12:20:00|1991.8|1990.8|1991.2|1990.2|1992.1|1991.1|1990.9|1989.9|0
1637583900000|2021-11-22 12:25:00|1991.3|1990.3|1988.9|1987.9|1991.3|1990.3|1988.9|1987.9|2
1637584200000|2021-11-22 12:30:00|1989.1|1988.1|1989.2|1988.2|1989.3|1988.3|1988.7|1987.7|0
1637584500000|2021-11-22 12:35:00|1989.1|1988.1|1989.4|1988.4|1989.4|1988.4|1988.7|1987.7|0
1637584800000|2021-11-22 12:40:00|1989.3|1988.3|1989.4|1988.4|1989.4|1988.4|1989.3|1988.3|0
1637585100000|2021-11-22 12:45:00|1989.3|1988.3|1988.7|1987.7|1989.3|1988.3|1988.7|1987.7|0
1637585400000|2021-11-22 12:50:00|1988.6|1987.6|1988.6|1987.6|1988.6|1987.6|1986.6|1985.6|2
1637585700000|2021-11-22 12:55:00|1988.4|1987.4|1988.1|1987.1|1988.6|1987.6|1988.1|1987.1|0
1637586000000|2021-11-22 13:00:00|1987.9|1986.9|1987.8|1986.8|1988.1|1987.1|1987.7|1986.7|0
1637586300000|2021-11-22 13:05:00|1987.7|1986.7|1986.6|1985.6|1987.7|1986.7|1985.8|1984.8|2
1637586600000|2021-11-22 13:10:00|1986.4|1985.4|1984.7|1983.7|1987.1|1986.1|1984.7|1983.7|1
1637586900000|2021-11-22 13:15:00|1984.9|1983.9|1982.8|1981.8|1985.1|1984.1|1981.9|1980.9|3
1637587200000|2021-11-22 13:20:00|1982.7|1981.7|1982.7|1981.7|1982.7|1981.7|1982.4|1981.4|0
1637587500000|2021-11-22 13:25:00|1982.4|1981.4|1984.2|1983.2|1984.2|1983.2|1982.4|1981.4|0
1637587800000|2021-11-22 13:30:00|1984.3|1983.3|1983.8|1982.8|1984.3|1983.3|1983.8|1982.8|0
1637588100000|2021-11-22 13:35:00|1983.7|1982.7|1980|1979|1983.7|1982.7|1980|1979|2
1637588400000|2021-11-22 13:40:00|1979.9|1978.9|1977|1976|1979.9|1978.9|1977|1976|1
1637588700000|2021-11-22 13:45:00|1977.4|1976.4|1976.7|1975.7|1978.7|1977.7|1976|1975|5
1637589000000|2021-11-22 13:50:00|1976.5|1975.5|1974.9|1973.9|1976.7|1975.7|1974.5|1973.5|0
1637589300000|2021-11-22 13:55:00|1974.8|1973.8|1973.5|1972.5|1975.3|1974.3|1973|1972|0
1637589600000|2021-11-22 14:00:00|1973.7|1972.7|1975.3|1974.3|1976|1975|1973.7|1972.7|0
1637589900000|2021-11-22 14:05:00|1975|1974|1975.3|1974.3|1975.8|1974.8|1974.5|1973.5|0
1637590200000|2021-11-22 14:10:00|1975.5|1974.5|1973.5|1972.5|1976|1975|1973.5|1972.5|0
1637590500000|2021-11-22 14:15:00|1973.8|1972.8|1973.8|1972.8|1974.3|1973.3|1972.8|1971.8|3
1637590800000|2021-11-22 14:20:00|1974|1973|1973.5|1972.5|1974.4|1973.4|1973.3|1972.3|0
1637591100000|2021-11-22 14:25:00|1973.8|1972.8|1973.3|1972.3|1975.7|1974.7|1973.3|1972.3|2
1637591400000|2021-11-22 14:30:00|1973.4|1972.4|1972.9|1971.9|1974.7|1973.7|1972.8|1971.8|0
1637591700000|2021-11-22 14:35:00|1973|1972|1971.5|1970.5|1973.4|1972.4|1971|1970|0
1637592000000|2021-11-22 14:40:00|1971.8|1970.8|1972.2|1971.2|1973.4|1972.4|1971.5|1970.5|0
1637592300000|2021-11-22 14:45:00|1972|1971|1972|1971|1972.8|1971.8|1970.3|1969.3|0
1637592600000|2021-11-22 14:50:00|1972.3|1971.3|1973.8|1972.8|1973.8|1972.8|1972|1971|0
1637592900000|2021-11-22 14:55:00|1973.7|1972.7|1974|1973|1974.8|1973.8|1972.8|1971.8|25
1637593200000|2021-11-22 15:00:00|1974.2|1973.2|1976.5|1975.5|1977.3|1976.3|1974|1973|4
1637593500000|2021-11-22 15:05:00|1976.3|1975.3|1974.3|1973.3|1976.5|1975.5|1973|1972|0
1637593800000|2021-11-22 15:10:00|1974.5|1973.5|1976.3|1975.3|1976.3|1975.3|1974.5|1973.5|0
1637594100000|2021-11-22 15:15:00|1976|1975|1974.3|1973.3|1977.2|1976.2|1974.3|1973.3|0
1637594400000|2021-11-22 15:20:00|1974|1973|1972.9|1971.9|1974.3|1973.3|1972.7|1971.7|0
1637594700000|2021-11-22 15:25:00|1973.2|1972.2|1973.5|1972.5|1974.2|1973.2|1972.3|1971.3|1
1637595000000|2021-11-22 15:30:00|1973.7|1972.7|1975.3|1974.3|1976.2|1975.2|1973.7|1972.7|5
1637595300000|2021-11-22 15:35:00|1975.2|1974.2|1974.3|1973.3|1975.3|1974.3|1973.4|1972.4|0
1637595600000|2021-11-22 15:40:00|1974|1973|1974.3|1973.3|1974.7|1973.7|1973.8|1972.8|0
1637595900000|2021-11-22 15:45:00|1974|1973|1975.5|1974.5|1975.8|1974.8|1973.8|1972.8|0
1637596200000|2021-11-22 15:50:00|1975.8|1974.8|1976.7|1975.7|1976.9|1975.9|1975.5|1974.5|16
1637655300000|2021-11-23 08:15:00|1929.7|1928.7|1926.7|1925.7|1929.7|1928.7|1926.4|1925.4|0
1637655600000|2021-11-23 08:20:00|1926.5|1925.5|1927.8|1926.8|1929.5|1928.5|1924.3|1923.3|8
1637655900000|2021-11-23 08:25:00|1927.9|1926.9|1920.2|1919.2|1928.5|1927.5|1919.9|1918.9|0
1637656200000|2021-11-23 08:30:00|1919.9|1918.9|1916.4|1915.4|1919.9|1918.9|1914.9|1913.9|0
1637656500000|2021-11-23 08:35:00|1916.3|1915.3|1919.4|1918.4|1921|1920|1916.2|1915.2|3
1637656800000|2021-11-23 08:40:00|1919.3|1918.3|1920.8|1919.8|1921.8|1920.8|1918.7|1917.7|0
1637657100000|2021-11-23 08:45:00|1920.9|1919.9|1922.8|1921.8|1923.9|1922.9|1920.9|1919.9|2
1637657400000|2021-11-23 08:50:00|1922.9|1921.9|1922.7|1921.7|1923.7|1922.7|1920.8|1919.8|0
1637657700000|2021-11-23 08:55:00|1923|1922|1924.3|1923.3|1924.3|1923.3|1921.5|1920.5|0
1637658000000|2021-11-23 09:00:00|1924.5|1923.5|1920.2|1919.2|1924.5|1923.5|1920.2|1919.2|1
1637658300000|2021-11-23 09:05:00|1920|1919|1922.9|1921.9|1924.3|1923.3|1920|1919|1
1637658600000|2021-11-23 09:10:00|1922.8|1921.8|1924|1923|1924|1923|1922.7|1921.7|0
1637658900000|2021-11-23 09:15:00|1924.2|1923.2|1921.3|1920.3|1924.2|1923.2|1921|1920|6
1637659200000|2021-11-23 09:20:00|1921|1920|1922.4|1921.4|1924.7|1923.7|1920.8|1919.8|50
1637659500000|2021-11-23 09:25:00|1922.3|1921.3|1919.7|1918.7|1924.2|1923.2|1919.7|1918.7|0
1637659800000|2021-11-23 09:30:00|1919.4|1918.4|1920.2|1919.2|1922.7|1921.7|1918.5|1917.5|5
1637660100000|2021-11-23 09:35:00|1920.4|1919.4|1924|1923|1925.4|1924.4|1920.4|1919.4|62
1637660400000|2021-11-23 09:40:00|1924.2|1923.2|1926.5|1925.5|1928|1927|1923.8|1922.8|25
1637660700000|2021-11-23 09:45:00|1926.7|1925.7|1923.4|1922.4|1926.7|1925.7|1923.3|1922.3|0
1637661000000|2021-11-23 09:50:00|1923.3|1922.3|1925.2|1924.2|1927.4|1926.4|1922.9|1921.9|9
1637661300000|2021-11-23 09:55:00|1925.3|1924.3|1926.4|1925.4|1926.9|1925.9|1924.2|1923.2|3
1637661600000|2021-11-23 10:00:00|1926.7|1925.7|1928.3|1927.3|1928.8|1927.8|1926.7|1925.7|0
1637661900000|2021-11-23 10:05:00|1928.7|1927.7|1930.2|1929.2|1930.2|1929.2|1928|1927|0
1637662200000|2021-11-23 10:10:00|1930.3|1929.3|1932.9|1931.9|1933|1932|1930.3|1929.3|0
1637662500000|2021-11-23 10:15:00|1932.8|1931.8|1933.3|1932.3|1935.9|1934.9|1932.7|1931.7|40
1637662800000|2021-11-23 10:20:00|1933.2|1932.2|1934.7|1933.7|1935.5|1934.5|1932.9|1931.9|0
1637663100000|2021-11-23 10:25:00|1934.5|1933.5|1933.8|1932.8|1935.2|1934.2|1933.4|1932.4|0
1637663400000|2021-11-23 10:30:00|1933.5|1932.5|1932.5|1931.5|1934|1933|1931.7|1930.7|11
1637663700000|2021-11-23 10:35:00|1932.4|1931.4|1934.7|1933.7|1934.9|1933.9|1931.4|1930.4|0
1637664000000|2021-11-23 10:40:00|1934.5|1933.5|1933.3|1932.3|1934.5|1933.5|1932.8|1931.8|0
1637664300000|2021-11-23 10:45:00|1933.2|1932.2|1931.8|1930.8|1933.2|1932.2|1931.8|1930.8|0
1637664600000|2021-11-23 10:50:00|1931.5|1930.5|1933.3|1932.3|1934.5|1933.5|1931|1930|0
1637664900000|2021-11-23 10:55:00|1933.2|1932.2|1933.3|1932.3|1933.8|1932.8|1932.4|1931.4|0
1637665200000|2021-11-23 11:00:00|1933.8|1932.8|1932.8|1931.8|1934.8|1933.8|1932.8|1931.8|0
1637665500000|2021-11-23 11:05:00|1932.9|1931.9|1930|1929|1933.3|1932.3|1930|1929|2
1637665800000|2021-11-23 11:10:00|1929.9|1928.9|1929.8|1928.8|1930.3|1929.3|1929.5|1928.5|0
1637666100000|2021-11-23 11:15:00|1929.5|1928.5|1931.8|1930.8|1931.9|1930.9|1929.4|1928.4|0
1637666400000|2021-11-23 11:20:00|1931.5|1930.5|1929.8|1928.8|1932.3|1931.3|1929.8|1928.8|0
1637666700000|2021-11-23 11:25:00|1929.9|1928.9|1930.3|1929.3|1931|1930|1929.2|1928.2|0
1637667000000|2021-11-23 11:30:00|1929.5|1928.5|1928.5|1927.5|1930|1929|1927.7|1926.7|8
1637667300000|2021-11-23 11:35:00|1928.3|1927.3|1931|1930|1931.2|1930.2|1928.2|1927.2|0
1637667600000|2021-11-23 11:40:00|1930.9|1929.9|1930.4|1929.4|1931.2|1930.2|1930|1929|0
1637667900000|2021-11-23 11:45:00|1930.5|1929.5|1932.5|1931.5|1933.4|1932.4|1930.2|1929.2|0
1637668200000|2021-11-23 11:50:00|1932.7|1931.7|1933.7|1932.7|1933.8|1932.8|1931.9|1930.9|0
1637668500000|2021-11-23 11:55:00|1933.3|1932.3|1931.5|1930.5|1933.8|1932.8|1931.5|1930.5|1
1637668800000|2021-11-23 12:00:00|1931.4|1930.4|1932.7|1931.7|1932.7|1931.7|1930.7|1929.7|0
1637669100000|2021-11-23 12:05:00|1932.5|1931.5|1933.5|1932.5|1935.2|1934.2|1932.2|1931.2|5
1637669400000|2021-11-23 12:10:00|1933.2|1932.2|1931.3|1930.3|1933.2|1932.2|1930.3|1929.3|0
1637669700000|2021-11-23 12:15:00|1931.2|1930.2|1930|1929|1931.8|1930.8|1930|1929|0
1637670000000|2021-11-23 12:20:00|1929.8|1928.8|1930.7|1929.7|1930.9|1929.9|1929|1928|0
1637670300000|2021-11-23 12:25:00|1930.8|1929.8|1929.2|1928.2|1930.8|1929.8|1928.9|1927.9|0
1637670600000|2021-11-23 12:30:00|1928.9|1927.9|1929.2|1928.2|1929.4|1928.4|1928.4|1927.4|0
1637670900000|2021-11-23 12:35:00|1929.3|1928.3|1928.2|1927.2|1930.7|1929.7|1927.9|1926.9|0
1637671200000|2021-11-23 12:40:00|1928.3|1927.3|1927.8|1926.8|1928.4|1927.4|1927.3|1926.3|0
1637671500000|2021-11-23 12:45:00|1927.5|1926.5|1927|1926|1928.7|1927.7|1927|1926|3
1637671800000|2021-11-23 12:50:00|1927.2|1926.2|1927.7|1926.7|1927.7|1926.7|1927|1926|0
1637672100000|2021-11-23 12:55:00|1927.9|1926.9|1928.5|1927.5|1928.5|1927.5|1927.8|1926.8|0
1637672400000|2021-11-23 13:00:00|1928.4|1927.4|1929.4|1928.4|1929.5|1928.5|1928.3|1927.3|0
1637672700000|2021-11-23 13:05:00|1929.5|1928.5|1927.8|1926.8|1929.9|1928.9|1927.8|1926.8|0
1637673000000|2021-11-23 13:10:00|1927.7|1926.7|1926.5|1925.5|1927.7|1926.7|1926.5|1925.5|0
1637673300000|2021-11-23 13:15:00|1926.2|1925.2|1922.8|1921.8|1926.2|1925.2|1922.8|1921.8|1
1637673600000|2021-11-23 13:20:00|1922.7|1921.7|1922.9|1921.9|1923.7|1922.7|1921.9|1920.9|0
1637673900000|2021-11-23 13:25:00|1923.2|1922.2|1923.4|1922.4|1923.4|1922.4|1922.3|1921.3|0
1637674200000|2021-11-23 13:30:00|1923.2|1922.2|1920.9|1919.9|1923.2|1922.2|1920.5|1919.5|12
1637674500000|2021-11-23 13:35:00|1920.5|1919.5|1919.4|1918.4|1920.8|1919.8|1918.8|1917.8|11
1637674800000|2021-11-23 13:40:00|1919.3|1918.3|1919.7|1918.7|1920.3|1919.3|1918.8|1917.8|6
1637675100000|2021-11-23 13:45:00|1919.5|1918.5|1919.2|1918.2|1919.8|1918.8|1918.9|1917.9|5
1637675400000|2021-11-23 13:50:00|1919.4|1918.4|1919.5|1918.5|1920.4|1919.4|1919|1918|0
1637675700000|2021-11-23 13:55:00|1919.7|1918.7|1917.2|1916.2|1919.7|1918.7|1916.9|1915.9|3
1637676000000|2021-11-23 14:00:00|1916.9|1915.9|1918.4|1917.4|1918.4|1917.4|1916|1915|5
1637676300000|2021-11-23 14:05:00|1918.2|1917.2|1918.3|1917.3|1918.7|1917.7|1917.3|1916.3|0
1637676600000|2021-11-23 14:10:00|1918.4|1917.4|1916.9|1915.9|1919|1918|1916.9|1915.9|0
1637676900000|2021-11-23 14:15:00|1917.2|1916.2|1917.2|1916.2|1917.2|1916.2|1916.2|1915.2|0
1637677200000|2021-11-23 14:20:00|1917|1916|1916|1915|1917.4|1916.4|1915.7|1914.7|0
1637677500000|2021-11-23 14:25:00|1916.2|1915.2|1916.5|1915.5|1917.2|1916.2|1916|1915|0
1637677800000|2021-11-23 14:30:00|1916.4|1915.4|1916.6|1915.6|1917.1|1916.1|1915|1914|1
1637678100000|2021-11-23 14:35:00|1916.5|1915.5|1920.1|1919.1|1920.6|1919.6|1916.5|1915.5|0
1637678400000|2021-11-23 14:40:00|1920|1919|1920.8|1919.8|1922|1921|1918.9|1917.9|16
1637678700000|2021-11-23 14:45:00|1920.6|1919.6|1926.5|1925.5|1926.5|1925.5|1920.5|1919.5|1
1637679000000|2021-11-23 14:50:00|1926.6|1925.6|1926.6|1925.6|1927.8|1926.8|1926.4|1925.4|0
1637679300000|2021-11-23 14:55:00|1926.8|1925.8|1924.5|1923.5|1927.5|1926.5|1924.5|1923.5|0
1637679600000|2021-11-23 15:00:00|1924.6|1923.6|1922.4|1921.4|1925.3|1924.3|1921.9|1920.9|0
1637679900000|2021-11-23 15:05:00|1922.5|1921.5|1918.3|1917.3|1923|1922|1917.8|1916.8|0
1637680200000|2021-11-23 15:10:00|1918.4|1917.4|1916.7|1915.7|1919.3|1918.3|1916.2|1915.2|0
1637680500000|2021-11-23 15:15:00|1916.9|1915.9|1916.8|1915.8|1918.9|1917.9|1916.8|1915.8|0
1637680800000|2021-11-23 15:20:00|1916.7|1915.7|1914.2|1913.2|1916.7|1915.7|1914.2|1913.2|0
1637681100000|2021-11-23 15:25:00|1914.4|1913.4|1911.6|1910.6|1914.6|1913.6|1911.6|1910.6|0
1637681400000|2021-11-23 15:30:00|1911.1|1910.1|1913.3|1912.3|1913.7|1912.7|1911.1|1910.1|0
1637681700000|2021-11-23 15:35:00|1913.4|1912.4|1914.2|1913.2|1915.2|1914.2|1913.3|1912.3|0
1637682000000|2021-11-23 15:40:00|1914.4|1913.4|1913.7|1912.7|1914.8|1913.8|1912.9|1911.9|0
1637682300000|2021-11-23 15:45:00|1913.6|1912.6|1912.8|1911.8|1914.7|1913.7|1912.8|1911.8|0
1637682600000|2021-11-23 15:50:00|1912.6|1911.6|1910.8|1909.8|1912.8|1911.8|1910.8|1909.8|54
1637741100000|2021-11-24 08:05:00|1923.6|1922.6|1925.9|1924.9|1927.3|1926.3|1922.7|1921.7|0
1637741400000|2021-11-24 08:10:00|1925.8|1924.8|1920.6|1919.6|1925.8|1924.8|1920.2|1919.2|18
1637741700000|2021-11-24 08:15:00|1920.7|1919.7|1919.6|1918.6|1922.8|1921.8|1919.3|1918.3|3
1637742000000|2021-11-24 08:20:00|1919.4|1918.4|1921.6|1920.6|1921.6|1920.6|1919.2|1918.2|1
1637742300000|2021-11-24 08:25:00|1921.8|1920.8|1920.6|1919.6|1922.7|1921.7|1919.9|1918.9|0
1637742600000|2021-11-24 08:30:00|1920.1|1919.1|1919.6|1918.6|1920.3|1919.3|1919.1|1918.1|0
1637742900000|2021-11-24 08:35:00|1919.4|1918.4|1918.3|1917.3|1919.4|1918.4|1916.8|1915.8|4
1637743200000|2021-11-24 08:40:00|1918.8|1917.8|1916.6|1915.6|1919.1|1918.1|1916.6|1915.6|0
1637743500000|2021-11-24 08:45:00|1916.3|1915.3|1913.6|1912.6|1916.3|1915.3|1913.3|1912.3|0
1637743800000|2021-11-24 08:50:00|1913.8|1912.8|1913.6|1912.6|1915.8|1914.8|1913.6|1912.6|0
1637744100000|2021-11-24 08:55:00|1913.3|1912.3|1912.8|1911.8|1913.8|1912.8|1912.1|1911.1|0
1637744400000|2021-11-24 09:00:00|1913.1|1912.1|1914.6|1913.6|1914.6|1913.6|1912.8|1911.8|0
1637744700000|2021-11-24 09:05:00|1910.7|1909.7|1911.1|1910.1|1912.9|1911.9|1908.6|1907.6|0
1637745000000|2021-11-24 09:10:00|1911.2|1910.2|1913.3|1912.3|1914.6|1913.6|1911.2|1910.2|6
1637745300000|2021-11-24 09:15:00|1913.6|1912.6|1917.2|1916.2|1917.2|1916.2|1912.6|1911.6|0
1637745600000|2021-11-24 09:20:00|1917.4|1916.4|1915.6|1914.6|1917.7|1916.7|1915.6|1914.6|0
1637745900000|2021-11-24 09:25:00|1915.7|1914.7|1915.1|1914.1|1916.2|1915.2|1913.1|1912.1|6
1637746200000|2021-11-24 09:30:00|1915.3|1914.3|1910.6|1909.6|1915.3|1914.3|1910.6|1909.6|0
1637746500000|2021-11-24 09:35:00|1910.3|1909.3|1909.3|1908.3|1910.3|1909.3|1908.3|1907.3|0
1637746800000|2021-11-24 09:40:00|1908.8|1907.8|1904.3|1903.3|1909.1|1908.1|1904.3|1903.3|0
1637747100000|2021-11-24 09:45:00|1904.1|1903.1|1903.6|1902.6|1904.8|1903.8|1902.3|1901.3|0
1637747400000|2021-11-24 09:50:00|1903.1|1902.1|1901.8|1900.8|1903.1|1902.1|1901.6|1900.6|0
1637747700000|2021-11-24 09:55:00|1901.6|1900.6|1897.8|1896.8|1902.6|1901.6|1897.8|1896.8|0
1637748000000|2021-11-24 10:00:00|1898.1|1897.1|1903.4|1902.4|1903.4|1902.4|1897.8|1896.8|0
1637748300000|2021-11-24 10:05:00|1903.3|1902.3|1901.1|1900.1|1903.4|1902.4|1901.1|1900.1|0
1637748600000|2021-11-24 10:10:00|1900.8|1899.8|1907.1|1906.1|1907.1|1906.1|1900.6|1899.6|1
1637748900000|2021-11-24 10:15:00|1907.3|1906.3|1904.1|1903.1|1907.6|1906.6|1903.6|1902.6|1
1637749200000|2021-11-24 10:20:00|1904.3|1903.3|1905.6|1904.6|1906.3|1905.3|1903.8|1902.8|0
1637749500000|2021-11-24 10:25:00|1906.1|1905.1|1906.3|1905.3|1908.1|1907.1|1905.8|1904.8|0
1637749800000|2021-11-24 10:30:00|1906.1|1905.1|1906.8|1905.8|1907.1|1906.1|1905.3|1904.3|0
1637750100000|2021-11-24 10:35:00|1906.3|1905.3|1908.3|1907.3|1910.1|1909.1|1906.3|1905.3|0
1637750400000|2021-11-24 10:40:00|1908.1|1907.1|1906.8|1905.8|1909.1|1908.1|1906.8|1905.8|1
1637750700000|2021-11-24 10:45:00|1906.6|1905.6|1906.6|1905.6|1907.3|1906.3|1905.3|1904.3|0
1637751000000|2021-11-24 10:50:00|1906.3|1905.3|1906.8|1905.8|1907.1|1906.1|1905.6|1904.6|0
1637751300000|2021-11-24 10:55:00|1906.6|1905.6|1903.1|1902.1|1906.6|1905.6|1903.1|1902.1|0
1637751600000|2021-11-24 11:00:00|1903.3|1902.3|1903.6|1902.6|1904.6|1903.6|1903.1|1902.1|0
1637751900000|2021-11-24 11:05:00|1903.8|1902.8|1904.3|1903.3|1904.6|1903.6|1903.6|1902.6|0
1637752200000|2021-11-24 11:10:00|1904.1|1903.1|1903.1|1902.1|1904.3|1903.3|1902.6|1901.6|0
1637752500000|2021-11-24 11:15:00|1902.8|1901.8|1903.3|1902.3|1904.8|1903.8|1902.8|1901.8|0
1637752800000|2021-11-24 11:20:00|1903.1|1902.1|1905.8|1904.8|1906.1|1905.1|1903.1|1902.1|0
1637753100000|2021-11-24 11:25:00|1905.6|1904.6|1907.6|1906.6|1908.6|1907.6|1905.6|1904.6|0
1637753400000|2021-11-24 11:30:00|1907.3|1906.3|1907.6|1906.6|1908.6|1907.6|1907.1|1906.1|0
1637753700000|2021-11-24 11:35:00|1907.8|1906.8|1908.3|1907.3|1909.6|1908.6|1907.6|1906.6|0
1637754000000|2021-11-24 11:40:00|1908.1|1907.1|1907.6|1906.6|1909.1|1908.1|1907.6|1906.6|0
1637754300000|2021-11-24 11:45:00|1907.3|1906.3|1908.6|1907.6|1908.6|1907.6|1906.8|1905.8|0
1637754600000|2021-11-24 11:50:00|1908.3|1907.3|1909.1|1908.1|1909.8|1908.8|1908.3|1907.3|0
1637754900000|2021-11-24 11:55:00|1908.8|1907.8|1905.6|1904.6|1908.8|1907.8|1905.6|1904.6|0
1637755200000|2021-11-24 12:00:00|1905.3|1904.3|1906.6|1905.6|1907.8|1906.8|1905.3|1904.3|0
1637755500000|2021-11-24 12:05:00|1906.8|1905.8|1904.6|1903.6|1907.6|1906.6|1904.3|1903.3|0
1637755800000|2021-11-24 12:10:00|1904.8|1903.8|1904.6|1903.6|1905.3|1904.3|1903.8|1902.8|0
1637756100000|2021-11-24 12:15:00|1904.8|1903.8|1904.6|1903.6|1905.8|1904.8|1904.3|1903.3|0
1637756400000|2021-11-24 12:20:00|1904.8|1903.8|1904.6|1903.6|1905.1|1904.1|1904.3|1903.3|0
1637756700000|2021-11-24 12:25:00|1904.3|1903.3|1905.6|1904.6|1907.1|1906.1|1904.3|1903.3|0
1637757000000|2021-11-24 12:30:00|1905.8|1904.8|1905.1|1904.1|1906.1|1905.1|1903.1|1902.1|0
1637757300000|2021-11-24 12:35:00|1904.8|1903.8|1905.6|1904.6|1905.6|1904.6|1904.3|1903.3|0
1637757600000|2021-11-24 12:40:00|1905.3|1904.3|1904.6|1903.6|1905.6|1904.6|1904.1|1903.1|0
1637757900000|2021-11-24 12:45:00|1904.3|1903.3|1905.8|1904.8|1905.8|1904.8|1904.3|1903.3|0
1637758200000|2021-11-24 12:50:00|1905.6|1904.6|1906.1|1905.1|1906.6|1905.6|1905.3|1904.3|0
1637758500000|2021-11-24 12:55:00|1906.3|1905.3|1905.8|1904.8|1906.6|1905.6|1905.1|1904.1|0
1637758800000|2021-11-24 13:00:00|1906.1|1905.1|1906.6|1905.6|1907.3|1906.3|1905.8|1904.8|0
1637759100000|2021-11-24 13:05:00|1906.8|1905.8|1905.6|1904.6|1907.6|1906.6|1905.3|1904.3|0
1637759400000|2021-11-24 13:10:00|1905.3|1904.3|1905.6|1904.6|1906.1|1905.1|1905.1|1904.1|0
1637759700000|2021-11-24 13:15:00|1905.8|1904.8|1904.3|1903.3|1905.8|1904.8|1903.6|1902.6|0
1637760000000|2021-11-24 13:20:00|1904.1|1903.1|1903.1|1902.1|1905.3|1904.3|1903.1|1902.1|0
1637760300000|2021-11-24 13:25:00|1903.3|1902.3|1904.6|1903.6|1904.6|1903.6|1903.1|1902.1|0
1637760600000|2021-11-24 13:30:00|1905.1|1904.1|1905.8|1904.8|1906.1|1905.1|1904.3|1903.3|0
1637760900000|2021-11-24 13:35:00|1906.1|1905.1|1903.2|1902.2|1906.6|1905.6|1903.2|1902.2|0
1637761200000|2021-11-24 13:40:00|1903.3|1902.3|1903.3|1902.3|1903.4|1902.4|1902.4|1901.4|0
1637761500000|2021-11-24 13:45:00|1903.2|1902.2|1902.8|1901.8|1903.4|1902.4|1902.8|1901.8|0
1637761800000|2021-11-24 13:50:00|1902.9|1901.9|1901.1|1900.1|1902.9|1901.9|1900.1|1899.1|0
1637762100000|2021-11-24 13:55:00|1900.8|1899.8|1898.6|1897.6|1901.3|1900.3|1898.6|1897.6|0
1637762400000|2021-11-24 14:00:00|1898.8|1897.8|1900.1|1899.1|1901.8|1900.8|1898.6|1897.6|0
1637762700000|2021-11-24 14:05:00|1899.8|1898.8|1899.4|1898.4|1900.3|1899.3|1898.7|1897.7|0
1637763000000|2021-11-24 14:10:00|1899.2|1898.2|1900.4|1899.4|1900.9|1899.9|1899.2|1898.2|0
1637763300000|2021-11-24 14:15:00|1900.7|1899.7|1899.9|1898.9|1901.7|1900.7|1899.5|1898.5|8
1637763600000|2021-11-24 14:20:00|1900|1899|1897.8|1896.8|1900|1899|1897.8|1896.8|8
1637763900000|2021-11-24 14:25:00|1897.9|1896.9|1897.4|1896.4|1899.4|1898.4|1897.4|1896.4|0
1637764200000|2021-11-24 14:30:00|1897.2|1896.2|1897.4|1896.4|1897.9|1896.9|1895.9|1894.9|0
1637764500000|2021-11-24 14:35:00|1897.7|1896.7|1897.4|1896.4|1899|1898|1897.2|1896.2|1
1637764800000|2021-11-24 14:40:00|1897.7|1896.7|1898.4|1897.4|1898.8|1897.8|1897.4|1896.4|0
1637765100000|2021-11-24 14:45:00|1898.3|1897.3|1898.3|1897.3|1899.4|1898.4|1898.3|1897.3|0
1637765400000|2021-11-24 14:50:00|1898.5|1897.5|1899.4|1898.4|1901.3|1900.3|1898.5|1897.5|1
1637765700000|2021-11-24 14:55:00|1899.7|1898.7|1900.4|1899.4|1900.8|1899.8|1898.7|1897.7|0
1637766000000|2021-11-24 15:00:00|1900.5|1899.5|1902.4|1901.4|1902.8|1901.8|1899.7|1898.7|8
1637766300000|2021-11-24 15:05:00|1902.7|1901.7|1901.2|1900.2|1905.7|1904.7|1900.4|1899.4|3
1637766600000|2021-11-24 15:10:00|1901.3|1900.3|1900.2|1899.2|1901.3|1900.3|1898.4|1897.4|0
1637766900000|2021-11-24 15:15:00|1900.4|1899.4|1900.9|1899.9|1901.2|1900.2|1900.2|1899.2|0
1637767200000|2021-11-24 15:20:00|1901.2|1900.2|1901.5|1900.5|1902|1901|1900.9|1899.9|0
1637767500000|2021-11-24 15:25:00|1901.4|1900.4|1903|1902|1903.8|1902.8|1901.3|1900.3|15
1637767800000|2021-11-24 15:30:00|1903.2|1902.2|1904|1903|1904.4|1903.4|1903|1902|0
1637768100000|2021-11-24 15:35:00|1904.2|1903.2|1903.4|1902.4|1905|1904|1902.7|1901.7|18
1637768400000|2021-11-24 15:40:00|1903.5|1902.5|1902.9|1901.9|1904.9|1903.9|1902.7|1901.7|0
1637768700000|2021-11-24 15:45:00|1902.7|1901.7|1902.7|1901.7|1902.9|1901.9|1902.4|1901.4|0
1637769000000|2021-11-24 15:50:00|1902.9|1901.9|1904.8|1903.8|1905.8|1904.8|1901.5|1900.5|10
1637828100000|2021-11-25 08:15:00|1926.7|1925.7|1929.5|1928.5|1929.5|1928.5|1926.7|1925.7|0
1637828400000|2021-11-25 08:20:00|1929.2|1928.2|1930.5|1929.5|1931.2|1930.2|1927.7|1926.7|1
1637828700000|2021-11-25 08:25:00|1930.7|1929.7|1929|1928|1931|1930|1927.2|1926.2|0
1637829000000|2021-11-25 08:30:00|1929.2|1928.2|1932.2|1931.2|1932.2|1931.2|1929|1928|4
1637829300000|2021-11-25 08:35:00|1932|1931|1931|1930|1933|1932|1930.7|1929.7|0
1637829600000|2021-11-25 08:40:00|1930.7|1929.7|1927.7|1926.7|1931|1930|1926.2|1925.2|0
1637829900000|2021-11-25 08:45:00|1928|1927|1928.2|1927.2|1929.2|1928.2|1926.6|1925.6|0
1637830200000|2021-11-25 08:50:00|1928.1|1927.1|1929|1928|1929|1928|1927|1926|0
1637830500000|2021-11-25 08:55:00|1928.8|1927.8|1928.6|1927.6|1929|1928|1928.3|1927.3|0
1637830800000|2021-11-25 09:00:00|1928.7|1927.7|1928.6|1927.6|1929.5|1928.5|1928|1927|0
1637831100000|2021-11-25 09:05:00|1928.8|1927.8|1928.6|1927.6|1929.7|1928.7|1928.3|1927.3|0
1637831400000|2021-11-25 09:10:00|1928.5|1927.5|1930.5|1929.5|1931.2|1930.2|1928.1|1927.1|1
1637831700000|2021-11-25 09:15:00|1930.3|1929.3|1930.5|1929.5|1930.7|1929.7|1928.5|1927.5|0
1637832000000|2021-11-25 09:20:00|1930.7|1929.7|1932.7|1931.7|1933.2|1932.2|1929.7|1928.7|0
1637832300000|2021-11-25 09:25:00|1933|1932|1932.5|1931.5|1933.5|1932.5|1931.7|1930.7|0
1637832600000|2021-11-25 09:30:00|1932.7|1931.7|1933.5|1932.5|1934|1933|1932.2|1931.2|0
1637832900000|2021-11-25 09:35:00|1933.7|1932.7|1933.7|1932.7|1934.7|1933.7|1933.2|1932.2|0
1637833200000|2021-11-25 09:40:00|1933.5|1932.5|1932.7|1931.7|1934|1933|1932.7|1931.7|0
1637833500000|2021-11-25 09:45:00|1932.5|1931.5|1934|1933|1934.2|1933.2|1932.2|1931.2|0
1637833800000|2021-11-25 09:50:00|1933.7|1932.7|1930.7|1929.7|1933.7|1932.7|1930.7|1929.7|0
1637834100000|2021-11-25 09:55:00|1930.5|1929.5|1929|1928|1930.7|1929.7|1928.1|1927.1|50
1637834400000|2021-11-25 10:00:00|1928.7|1927.7|1927.2|1926.2|1929|1928|1927.2|1926.2|0
1637834700000|2021-11-25 10:05:00|1927.5|1926.5|1925.7|1924.7|1927.5|1926.5|1925.2|1924.2|0
1637835000000|2021-11-25 10:10:00|1925.5|1924.5|1923.7|1922.7|1925.7|1924.7|1923|1922|1
1637835300000|2021-11-25 10:15:00|1924|1923|1924.2|1923.2|1924.7|1923.7|1923.5|1922.5|0
1637835600000|2021-11-25 10:20:00|1924.5|1923.5|1926.3|1925.3|1926.8|1925.8|1923.3|1922.3|11
1637835900000|2021-11-25 10:25:00|1926.1|1925.1|1926.5|1925.5|1927.1|1926.1|1925.7|1924.7|0
1637836200000|2021-11-25 10:30:00|1926.7|1925.7|1925|1924|1927.2|1926.2|1924|1923|0
1637836500000|2021-11-25 10:35:00|1924.7|1923.7|1922|1921|1925|1924|1921.2|1920.2|12
1637836800000|2021-11-25 10:40:00|1922.1|1921.1|1922.1|1921.1|1922.6|1921.6|1921.1|1920.1|13
1637837100000|2021-11-25 10:45:00|1921.8|1920.8|1918.5|1917.5|1921.8|1920.8|1918.2|1917.2|0
1637837400000|2021-11-25 10:50:00|1918.7|1917.7|1919.2|1918.2|1920.5|1919.5|1918.5|1917.5|0
1637837700000|2021-11-25 10:55:00|1919.5|1918.5|1917.7|1916.7|1919.5|1918.5|1917|1916|0
1637838000000|2021-11-25 11:00:00|1918|1917|1917|1916|1918.7|1917.7|1917|1916|0
1637838300000|2021-11-25 11:05:00|1916.7|1915.7|1918.2|1917.2|1918.2|1917.2|1916.5|1915.5|0
1637838600000|2021-11-25 11:10:00|1918.5|1917.5|1918.2|1917.2|1919.7|1918.7|1918.2|1917.2|0
1637838900000|2021-11-25 11:15:00|1918|1917|1917.7|1916.7|1918.2|1917.2|1917.7|1916.7|0
1637839200000|2021-11-25 11:20:00|1918|1917|1917.5|1916.5|1918|1917|1917|1916|0
1637839500000|2021-11-25 11:25:00|1917.2|1916.2|1918|1917|1918.2|1917.2|1917|1916|0
1637839800000|2021-11-25 11:30:00|1917.7|1916.7|1919.2|1918.2|1919.5|1918.5|1917.2|1916.2|0
1637840100000|2021-11-25 11:35:00|1919.5|1918.5|1919|1918|1920|1919|1918.5|1917.5|0
1637840400000|2021-11-25 11:40:00|1919.2|1918.2|1918.5|1917.5|1920|1919|1918.5|1917.5|0
1637840700000|2021-11-25 11:45:00|1918.7|1917.7|1919.5|1918.5|1920|1919|1918.5|1917.5|0
1637841000000|2021-11-25 11:50:00|1919.7|1918.7|1922.2|1921.2|1922.2|1921.2|1919.7|1918.7|0
1637841300000|2021-11-25 11:55:00|1922|1921|1922.2|1921.2|1922.7|1921.7|1922|1921|0
1637841600000|2021-11-25 12:00:00|1922.5|1921.5|1921.2|1920.2|1922.5|1921.5|1921.2|1920.2|0
1637841900000|2021-11-25 12:05:00|1921.5|1920.5|1923.7|1922.7|1924|1923|1921.5|1920.5|0
1637842200000|2021-11-25 12:10:00|1924|1923|1925.7|1924.7|1926|1925|1923.7|1922.7|0
1637842500000|2021-11-25 12:15:00|1926|1925|1926.2|1925.2|1926.7|1925.7|1925.7|1924.7|0
1637842800000|2021-11-25 12:20:00|1926.5|1925.5|1926|1925|1927.5|1926.5|1926|1925|0
1637843100000|2021-11-25 12:25:00|1926.5|1925.5|1927.2|1926.2|1927.5|1926.5|1926|1925|0
1637843400000|2021-11-25 12:30:00|1927.5|1926.5|1929|1928|1929|1928|1927.2|1926.2|0
1637843700000|2021-11-25 12:35:00|1929.1|1928.1|1929.3|1928.3|1929.7|1928.7|1928.5|1927.5|0
1637844000000|2021-11-25 12:40:00|1929.1|1928.1|1927.9|1926.9|1929.1|1928.1|1927.7|1926.7|4
1637844300000|2021-11-25 12:45:00|1928.2|1927.2|1928.9|1927.9|1929.4|1928.4|1928.2|1927.2|0
1637844600000|2021-11-25 12:50:00|1929.2|1928.2|1928.7|1927.7|1929.7|1928.7|1928.4|1927.4|0
1637844900000|2021-11-25 12:55:00|1928.4|1927.4|1929.4|1928.4|1929.7|1928.7|1928.4|1927.4|0
1637845200000|2021-11-25 13:00:00|1929.7|1928.7|1929.9|1928.9|1930.2|1929.2|1929.2|1928.2|0
1637845500000|2021-11-25 13:05:00|1930.2|1929.2|1929.9|1928.9|1931.4|1930.4|1929.9|1928.9|0
1637845800000|2021-11-25 13:10:00|1929.7|1928.7|1929.7|1928.7|1929.7|1928.7|1928.2|1927.2|0
1637846100000|2021-11-25 13:15:00|1929.4|1928.4|1929.2|1928.2|1929.9|1928.9|1928.9|1927.9|0
1637846400000|2021-11-25 13:20:00|1929.4|1928.4|1928.4|1927.4|1930.7|1929.7|1928.4|1927.4|0
1637846700000|2021-11-25 13:25:00|1928.2|1927.2|1926.7|1925.7|1928.4|1927.4|1926.7|1925.7|0
1637847000000|2021-11-25 13:30:00|1926.4|1925.4|1925.7|1924.7|1926.9|1925.9|1925.4|1924.4|0
1637847300000|2021-11-25 13:35:00|1925.9|1924.9|1925.7|1924.7|1926.4|1925.4|1925.4|1924.4|0
1637847600000|2021-11-25 13:40:00|1925.9|1924.9|1924.9|1923.9|1925.9|1924.9|1924.2|1923.2|0
1637847900000|2021-11-25 13:45:00|1924.7|1923.7|1923.4|1922.4|1924.9|1923.9|1923.4|1922.4|0
1637848200000|2021-11-25 13:50:00|1923.2|1922.2|1923.9|1922.9|1924.2|1923.2|1922.4|1921.4|0
1637848500000|2021-11-25 13:55:00|1924.2|1923.2|1922.4|1921.4|1924.2|1923.2|1922.2|1921.2|0
1637848800000|2021-11-25 14:00:00|1922.2|1921.2|1921.9|1920.9|1922.4|1921.4|1921.7|1920.7|0
1637849100000|2021-11-25 14:05:00|1921.7|1920.7|1921.4|1920.4|1922.4|1921.4|1921.2|1920.2|0
1637849400000|2021-11-25 14:10:00|1921.7|1920.7|1922.7|1921.7|1923.4|1922.4|1921.4|1920.4|0
1637849700000|2021-11-25 14:15:00|1922.4|1921.4|1923.4|1922.4|1924.2|1923.2|1922.4|1921.4|0
1637850000000|2021-11-25 14:20:00|1923.2|1922.2|1923.4|1922.4|1925.1|1924.1|1922.9|1921.9|3
1637850300000|2021-11-25 14:25:00|1923.7|1922.7|1924.7|1923.7|1924.7|1923.7|1923.4|1922.4|0
1637850600000|2021-11-25 14:30:00|1924.9|1923.9|1924.2|1923.2|1924.9|1923.9|1923.9|1922.9|0
1637850900000|2021-11-25 14:35:00|1923.9|1922.9|1925.4|1924.4|1925.4|1924.4|1923.7|1922.7|0
1637851200000|2021-11-25 14:40:00|1924.9|1923.9|1926.2|1925.2|1926.9|1925.9|1924.9|1923.9|0
1637851500000|2021-11-25 14:45:00|1926.4|1925.4|1926.4|1925.4|1926.9|1925.9|1926.2|1925.2|0
1637851800000|2021-11-25 14:50:00|1926.7|1925.7|1927.9|1926.9|1927.9|1926.9|1926.7|1925.7|1
1637852100000|2021-11-25 14:55:00|1927.7|1926.7|1930.2|1929.2|1930.4|1929.4|1927.7|1926.7|0
1637852400000|2021-11-25 15:00:00|1930.4|1929.4|1928.9|1927.9|1930.4|1929.4|1927.4|1926.4|0
1637852700000|2021-11-25 15:05:00|1929.2|1928.2|1929.2|1928.2|1930.7|1929.7|1928.9|1927.9|0
1637853000000|2021-11-25 15:10:00|1928.9|1927.9|1927.1|1926.1|1929.1|1928.1|1926.9|1925.9|0
1637853300000|2021-11-25 15:15:00|1927.4|1926.4|1926.6|1925.6|1927.4|1926.4|1926.6|1925.6|0
1637853600000|2021-11-25 15:20:00|1926.4|1925.4|1927.9|1926.9|1928.1|1927.1|1925.9|1924.9|0
1637853900000|2021-11-25 15:25:00|1927.6|1926.6|1926.9|1925.9|1927.9|1926.9|1926.6|1925.6|0
1637854200000|2021-11-25 15:30:00|1926.6|1925.6|1925.9|1924.9|1927.4|1926.4|1925.6|1924.6|0
1637854500000|2021-11-25 15:35:00|1926.1|1925.1|1925.1|1924.1|1926.1|1925.1|1924.6|1923.6|0
1637854800000|2021-11-25 15:40:00|1924.9|1923.9|1925.9|1924.9|1926.1|1925.1|1924.4|1923.4|0
1637855100000|2021-11-25 15:45:00|1925.7|1924.7|1926.2|1925.2|1926.6|1925.6|1925.4|1924.4|0
1637855400000|2021-11-25 15:50:00|1926.4|1925.4|1926.4|1925.4|1926.9|1925.9|1925.9|1924.9|22
1637913900000|2021-11-26 08:05:00|1889.2|1888.2|1884.6|1883.6|1889.2|1888.2|1883.6|1882.6|0
1637914200000|2021-11-26 08:10:00|1884.9|1883.9|1890.4|1889.4|1891.9|1890.9|1881.7|1880.7|6
1637914500000|2021-11-26 08:15:00|1890.2|1889.2|1886.9|1885.9|1890.4|1889.4|1886.4|1885.4|0
1637914800000|2021-11-26 08:20:00|1886.6|1885.6|1886.4|1885.4|1891.4|1890.4|1884.4|1883.4|9
1637915100000|2021-11-26 08:25:00|1886.1|1885.1|1887.7|1886.7|1887.7|1886.7|1883.9|1882.9|0
1637915400000|2021-11-26 08:30:00|1887.9|1886.9|1886.4|1885.4|1891.6|1890.6|1886.4|1885.4|1
1637915700000|2021-11-26 08:35:00|1886.2|1885.2|1895|1894|1895.2|1894.2|1886.1|1885.1|3
1637916000000|2021-11-26 08:40:00|1894.7|1893.7|1895.5|1894.5|1896.9|1895.9|1893.4|1892.4|3
1637916300000|2021-11-26 08:45:00|1895.6|1894.6|1901.4|1900.4|1901.6|1900.6|1894.7|1893.7|0
1637916600000|2021-11-26 08:50:00|1901|1900|1904.4|1903.4|1904.8|1903.8|1897.3|1896.3|0
1637916900000|2021-11-26 08:55:00|1904.3|1903.3|1904.7|1903.7|1905.8|1904.8|1902.1|1901.1|0
1637917200000|2021-11-26 09:00:00|1904.6|1903.6|1905.9|1904.9|1906.8|1905.8|1899.9|1898.9|0
1637917500000|2021-11-26 09:05:00|1906.1|1905.1|1903.6|1902.6|1909.7|1908.7|1902.3|1901.3|0
1637917800000|2021-11-26 09:10:00|1903.2|1902.2|1908.2|1907.2|1908.9|1907.9|1902.2|1901.2|0
1637918100000|2021-11-26 09:15:00|1908.1|1907.1|1906.7|1905.7|1908.1|1907.1|1899.8|1898.8|0
1637918400000|2021-11-26 09:20:00|1906.8|1905.8|1911.3|1910.3|1914.3|1913.3|1906.7|1905.7|0
1637918700000|2021-11-26 09:25:00|1911.2|1910.2|1910.3|1909.3|1911.9|1910.9|1908.9|1907.9|0
1637919000000|2021-11-26 09:30:00|1910.2|1909.2|1907.3|1906.3|1910.6|1909.6|1906.7|1905.7|0
1637919300000|2021-11-26 09:35:00|1907.4|1906.4|1908.1|1907.1|1909.7|1908.7|1905.8|1904.8|0
1637919600000|2021-11-26 09:40:00|1908.2|1907.2|1905.8|1904.8|1909.1|1908.1|1901.3|1900.3|0
1637919900000|2021-11-26 09:45:00|1905.9|1904.9|1901.2|1900.2|1909.2|1908.2|1901.1|1900.1|0
1637920200000|2021-11-26 09:50:00|1901.1|1900.1|1902.4|1901.4|1902.8|1901.8|1900.2|1899.2|0
1637920500000|2021-11-26 09:55:00|1902.3|1901.3|1908.8|1907.8|1908.8|1907.8|1901.2|1900.2|0
1637920800000|2021-11-26 10:00:00|1908.3|1907.3|1907.4|1906.4|1909.8|1908.8|1906.6|1905.6|0
1637921100000|2021-11-26 10:05:00|1907.3|1906.3|1905.1|1904.1|1907.3|1906.3|1903.7|1902.7|0
1637921400000|2021-11-26 10:10:00|1904.9|1903.9|1905.1|1904.1|1905.4|1904.4|1902.2|1901.2|0
1637921700000|2021-11-26 10:15:00|1904.9|1903.9|1904.4|1903.4|1905.3|1904.3|1902.8|1901.8|0
1637922000000|2021-11-26 10:20:00|1904.6|1903.6|1906.7|1905.7|1906.8|1905.8|1903.8|1902.8|0
1637922300000|2021-11-26 10:25:00|1906.8|1905.8|1908.9|1907.9|1910.4|1909.4|1902.1|1901.1|0
1637922600000|2021-11-26 10:30:00|1908.8|1907.8|1905.8|1904.8|1908.8|1907.8|1905.1|1904.1|0
1637922900000|2021-11-26 10:35:00|1905.2|1904.2|1903.4|1902.4|1906.2|1905.2|1903.1|1902.1|1
1637923200000|2021-11-26 10:40:00|1903.1|1902.1|1901.3|1900.3|1903.4|1902.4|1901.3|1900.3|0
1637923500000|2021-11-26 10:45:00|1900.8|1899.8|1899.8|1898.8|1901.1|1900.1|1899.3|1898.3|0
1637923800000|2021-11-26 10:50:00|1899.7|1898.7|1900.3|1899.3|1902.1|1901.1|1899.1|1898.1|0
1637924100000|2021-11-26 10:55:00|1900.1|1899.1|1902.3|1901.3|1903.1|1902.1|1899.8|1898.8|0
1637924400000|2021-11-26 11:00:00|1902.1|1901.1|1908.8|1907.8|1908.8|1907.8|1901.6|1900.6|0
1637924700000|2021-11-26 11:05:00|1908.6|1907.6|1912.6|1911.6|1913.3|1912.3|1908.6|1907.6|0
1637925000000|2021-11-26 11:10:00|1912.3|1911.3|1911.3|1910.3|1912.6|1911.6|1908.1|1907.1|0
1637925300000|2021-11-26 11:15:00|1911.6|1910.6|1912.2|1911.2|1912.8|1911.8|1910.3|1909.3|0
1637925600000|2021-11-26 11:20:00|1912.1|1911.1|1913.3|1912.3|1914.3|1913.3|1911.6|1910.6|1
1637925900000|2021-11-26 11:25:00|1913.2|1912.2|1908.6|1907.6|1913.6|1912.6|1908.6|1907.6|0
1637926200000|2021-11-26 11:30:00|1908.4|1907.4|1908.3|1907.3|1910.1|1909.1|1907.1|1906.1|0
1637926500000|2021-11-26 11:35:00|1908.4|1907.4|1907.8|1906.8|1909.1|1908.1|1906.6|1905.6|0
1637926800000|2021-11-26 11:40:00|1908.1|1907.1|1913.6|1912.6|1914.6|1913.6|1908.1|1907.1|0
1637927100000|2021-11-26 11:45:00|1913.4|1912.4|1909.1|1908.1|1913.6|1912.6|1908.7|1907.7|0
1637927400000|2021-11-26 11:50:00|1908.9|1907.9|1908.1|1907.1|1908.9|1907.9|1907.3|1906.3|0
1637927700000|2021-11-26 11:55:00|1907.9|1906.9|1903.7|1902.7|1907.9|1906.9|1903.3|1902.3|1
1637928000000|2021-11-26 12:00:00|1903.1|1902.1|1910.8|1909.8|1911.1|1910.1|1902.3|1901.3|50
1637928300000|2021-11-26 12:05:00|1910.7|1909.7|1911.1|1910.1|1913.3|1912.3|1909.6|1908.6|0
1637928600000|2021-11-26 12:10:00|1910.9|1909.9|1911.3|1910.3|1912.3|1911.3|1909.3|1908.3|0
1637928900000|2021-11-26 12:15:00|1911.6|1910.6|1902.9|1901.9|1914.1|1913.1|1902.9|1901.9|4
1637929200000|2021-11-26 12:20:00|1902.8|1901.8|1909.6|1908.6|1911.8|1910.8|1902.7|1901.7|4
1637929500000|2021-11-26 12:25:00|1909.8|1908.8|1908.2|1907.2|1909.8|1908.8|1907.7|1906.7|0
1637929800000|2021-11-26 12:30:00|1908.1|1907.1|1908.1|1907.1|1908.6|1907.6|1907.8|1906.8|0
1637930100000|2021-11-26 12:35:00|1907.9|1906.9|1908.4|1907.4|1908.6|1907.6|1907.7|1906.7|0
1637930400000|2021-11-26 12:40:00|1908.3|1907.3|1911.1|1910.1|1911.8|1910.8|1908.3|1907.3|1
1637930700000|2021-11-26 12:45:00|1911.3|1910.3|1912.1|1911.1|1912.8|1911.8|1911.3|1910.3|0
1637931000000|2021-11-26 12:50:00|1911.8|1910.8|1912.1|1911.1|1912.6|1911.6|1910.2|1909.2|0
1637931300000|2021-11-26 12:55:00|1911.8|1910.8|1911.1|1910.1|1912.1|1911.1|1910.6|1909.6|0
1637931600000|2021-11-26 13:00:00|1911.3|1910.3|1910.8|1909.8|1911.3|1910.3|1909.3|1908.3|0
1637931900000|2021-11-26 13:05:00|1910.6|1909.6|1909.6|1908.6|1911.6|1910.6|1909.6|1908.6|0
1637932200000|2021-11-26 13:10:00|1909.8|1908.8|1909.1|1908.1|1910.6|1909.6|1909.1|1908.1|0
1637932500000|2021-11-26 13:15:00|1908.8|1907.8|1909.3|1908.3|1909.3|1908.3|1906.1|1905.1|1
1637932800000|2021-11-26 13:20:00|1909.6|1908.6|1908.3|1907.3|1909.8|1908.8|1907.3|1906.3|0
1637933100000|2021-11-26 13:25:00|1908.6|1907.6|1906.8|1905.8|1908.8|1907.8|1906.8|1905.8|0
1637933400000|2021-11-26 13:30:00|1907.1|1906.1|1907.3|1906.3|1908.8|1907.8|1906.6|1905.6|0
1637933700000|2021-11-26 13:35:00|1907.6|1906.6|1908.6|1907.6|1909.1|1908.1|1907.1|1906.1|1
1637934000000|2021-11-26 13:40:00|1908.9|1907.9|1909.9|1908.9|1910.9|1909.9|1908.2|1907.2|0
1637934300000|2021-11-26 13:45:00|1909.8|1908.8|1908.3|1907.3|1910.3|1909.3|1907.4|1906.4|0
1637934600000|2021-11-26 13:50:00|1908.4|1907.4|1911.4|1910.4|1911.4|1910.4|1908.3|1907.3|0
1637934900000|2021-11-26 13:55:00|1911.8|1910.8|1913.4|1912.4|1913.4|1912.4|1911.8|1910.8|0
1637935200000|2021-11-26 14:00:00|1913.6|1912.6|1914.2|1913.2|1914.2|1913.2|1911.3|1910.3|0
1637935500000|2021-11-26 14:05:00|1914.1|1913.1|1914.2|1913.2|1914.9|1913.9|1913.4|1912.4|7
1637935800000|2021-11-26 14:10:00|1914.1|1913.1|1915.1|1914.1|1915.1|1914.1|1913.3|1912.3|0
1637936100000|2021-11-26 14:15:00|1915.2|1914.2|1915.4|1914.4|1915.7|1914.7|1914.2|1913.2|0
1637936400000|2021-11-26 14:20:00|1915.1|1914.1|1915.9|1914.9|1916.6|1915.6|1914.9|1913.9|0
1637936700000|2021-11-26 14:25:00|1915.8|1914.8|1918.4|1917.4|1918.4|1917.4|1915.8|1914.8|0
1637937000000|2021-11-26 14:30:00|1918.2|1917.2|1923.1|1922.1|1923.3|1922.3|1917.3|1916.3|1
1637937300000|2021-11-26 14:35:00|1922.9|1921.9|1922.4|1921.4|1923.3|1922.3|1921.6|1920.6|0
1637937600000|2021-11-26 14:40:00|1922.8|1921.8|1919.3|1918.3|1922.8|1921.8|1918.7|1917.7|8
1637937900000|2021-11-26 14:45:00|1918.8|1917.8|1916.6|1915.6|1918.8|1917.8|1914.3|1913.3|0
1637938200000|2021-11-26 14:50:00|1916.4|1915.4|1915.8|1914.8|1918.7|1917.7|1915.6|1914.6|0
1637938500000|2021-11-26 14:55:00|1915.7|1914.7|1913.1|1912.1|1915.8|1914.8|1910.6|1909.6|0
1637938800000|2021-11-26 15:00:00|1913|1912|1915.4|1914.4|1916.1|1915.1|1911|1910|0
1637939100000|2021-11-26 15:05:00|1915.5|1914.5|1914.5|1913.5|1917.2|1916.2|1914.5|1913.5|0
1637939400000|2021-11-26 15:10:00|1914.6|1913.6|1913.7|1912.7|1914.7|1913.7|1910.2|1909.2|0
1637939700000|2021-11-26 15:15:00|1913.9|1912.9|1911.7|1910.7|1913.9|1912.9|1910.1|1909.1|0
1637940000000|2021-11-26 15:20:00|1911.9|1910.9|1912.4|1911.4|1913.4|1912.4|1911.6|1910.6|0
1637940300000|2021-11-26 15:25:00|1912.5|1911.5|1908|1907|1912.5|1911.5|1907.9|1906.9|0
1637940600000|2021-11-26 15:30:00|1907.9|1906.9|1907.7|1906.7|1908.9|1907.9|1907|1906|0
1637940900000|2021-11-26 15:35:00|1907.5|1906.5|1906.4|1905.4|1908.6|1907.6|1906.4|1905.4|0
1637941200000|2021-11-26 15:40:00|1906.5|1905.5|1904.7|1903.7|1907.2|1906.2|1904.7|1903.7|0
1637941500000|2021-11-26 15:45:00|1904.9|1903.9|1907.4|1906.4|1907.4|1906.4|1903.5|1902.5|0
1637941800000|2021-11-26 15:50:00|1907.5|1906.5|1908.2|1907.2|1910|1909|1907.2|1906.2|21
1638173100000|2021-11-29 08:05:00|1920.6|1919.6|1919.2|1918.2|1925.5|1924.5|1919|1918|0
1638173400000|2021-11-29 08:10:00|1919.1|1918.1|1918.2|1917.2|1920.5|1919.5|1912|1911|0
1638173700000|2021-11-29 08:15:00|1918.1|1917.1|1921|1920|1921|1920|1914.5|1913.5|0
1638174000000|2021-11-29 08:20:00|1920.9|1919.9|1921.7|1920.7|1926|1925|1920.6|1919.6|3
1638174300000|2021-11-29 08:25:00|1921.2|1920.2|1920.1|1919.1|1922|1921|1917.6|1916.6|0
1638174600000|2021-11-29 08:30:00|1920|1919|1919.5|1918.5|1920.1|1919.1|1917.1|1916.1|0
1638174900000|2021-11-29 08:35:00|1919.4|1918.4|1913.9|1912.9|1920.5|1919.5|1913.9|1912.9|0
1638175200000|2021-11-29 08:40:00|1913.5|1912.5|1909.2|1908.2|1913.5|1912.5|1907.3|1906.3|0
1638175500000|2021-11-29 08:45:00|1908.9|1907.9|1903.3|1902.3|1911.2|1910.2|1903.2|1902.2|0
1638175800000|2021-11-29 08:50:00|1903.2|1902.2|1898.8|1897.8|1905.2|1904.2|1898.8|1897.8|0
1638176100000|2021-11-29 08:55:00|1898.7|1897.7|1895|1894|1898.7|1897.7|1893.4|1892.4|0
1638176400000|2021-11-29 09:00:00|1894.9|1893.9|1899.5|1898.5|1899.7|1898.7|1894.2|1893.2|0
1638176700000|2021-11-29 09:05:00|1899.7|1898.7|1904.8|1903.8|1907|1906|1899.5|1898.5|0
1638177000000|2021-11-29 09:10:00|1904.9|1903.9|1907.8|1906.8|1908|1907|1903.2|1902.2|0
1638177300000|2021-11-29 09:15:00|1907.9|1906.9|1907.2|1906.2|1909.9|1908.9|1906.7|1905.7|1
1638177600000|2021-11-29 09:20:00|1906.9|1905.9|1905.4|1904.4|1907.2|1906.2|1902.4|1901.4|0
1638177900000|2021-11-29 09:25:00|1905.2|1904.2|1908.7|1907.7|1908.7|1907.7|1904.7|1903.7|0
1638178200000|2021-11-29 09:30:00|1908.4|1907.4|1904.2|1903.2|1908.7|1907.7|1902.9|1901.9|0
1638178500000|2021-11-29 09:35:00|1903.9|1902.9|1907.9|1906.9|1908.2|1907.2|1903.2|1902.2|0
1638178800000|2021-11-29 09:40:00|1907.7|1906.7|1907.9|1906.9|1909.4|1908.4|1906.9|1905.9|0
1638179100000|2021-11-29 09:45:00|1907.7|1906.7|1911.7|1910.7|1911.9|1910.9|1907.7|1906.7|0
1638179400000|2021-11-29 09:50:00|1911.9|1910.9|1905.7|1904.7|1912.9|1911.9|1905.7|1904.7|0
1638179700000|2021-11-29 09:55:00|1906.2|1905.2|1905.4|1904.4|1906.4|1905.4|1904.2|1903.2|0
1638180000000|2021-11-29 10:00:00|1905.7|1904.7|1904.7|1903.7|1907.2|1906.2|1904.2|1903.2|0
1638180300000|2021-11-29 10:05:00|1904.2|1903.2|1905.9|1904.9|1906.2|1905.2|1903.2|1902.2|0
1638180600000|2021-11-29 10:10:00|1905.7|1904.7|1904.4|1903.4|1907.4|1906.4|1904.2|1903.2|0
1638180900000|2021-11-29 10:15:00|1904.7|1903.7|1906.2|1905.2|1906.4|1905.4|1904.2|1903.2|0
1638181200000|2021-11-29 10:20:00|1906.4|1905.4|1909.9|1908.9|1910.4|1909.4|1906.2|1905.2|0
1638181500000|2021-11-29 10:25:00|1910.2|1909.2|1909.4|1908.4|1910.4|1909.4|1908.9|1907.9|0
1638181800000|2021-11-29 10:30:00|1909.7|1908.7|1906.9|1905.9|1909.9|1908.9|1906.9|1905.9|0
1638182100000|2021-11-29 10:35:00|1907.2|1906.2|1906.2|1905.2|1907.2|1906.2|1906.2|1905.2|0
1638182400000|2021-11-29 10:40:00|1903.9|1902.9|1899.9|1898.9|1903.9|1902.9|1899.7|1898.7|0
1638182700000|2021-11-29 10:45:00|1899.7|1898.7|1904.2|1903.2|1904.2|1903.2|1899.2|1898.2|0
1638183000000|2021-11-29 10:50:00|1903.9|1902.9|1903.9|1902.9|1904.4|1903.4|1902.7|1901.7|0
1638183300000|2021-11-29 10:55:00|1904.2|1903.2|1904.7|1903.7|1906.2|1905.2|1904.2|1903.2|0
1638183600000|2021-11-29 11:00:00|1904.4|1903.4|1903.4|1902.4|1904.7|1903.7|1903.4|1902.4|0
1638183900000|2021-11-29 11:05:00|1903.9|1902.9|1902.4|1901.4|1904.4|1903.4|1901.7|1900.7|0
1638184200000|2021-11-29 11:10:00|1902.7|1901.7|1904.2|1903.2|1904.4|1903.4|1902.7|1901.7|0
1638184500000|2021-11-29 11:15:00|1903.9|1902.9|1903.2|1902.2|1904.2|1903.2|1902.2|1901.2|0
1638184800000|2021-11-29 11:20:00|1902.9|1901.9|1903.2|1902.2|1903.4|1902.4|1900.9|1899.9|0
1638185100000|2021-11-29 11:25:00|1902.9|1901.9|1901.4|1900.4|1904.2|1903.2|1901.4|1900.4|0
1638185400000|2021-11-29 11:30:00|1901.2|1900.2|1903.9|1902.9|1904.2|1903.2|1901.2|1900.2|0
1638185700000|2021-11-29 11:35:00|1904.2|1903.2|1902.7|1901.7|1904.2|1903.2|1902.7|1901.7|0
1638186000000|2021-11-29 11:40:00|1902.4|1901.4|1903.4|1902.4|1903.9|1902.9|1901.9|1900.9|0
1638186300000|2021-11-29 11:45:00|1903.2|1902.2|1903.2|1902.2|1904.4|1903.4|1902.7|1901.7|0
1638186600000|2021-11-29 11:50:00|1903.4|1902.4|1902.7|1901.7|1903.4|1902.4|1902.4|1901.4|0
1638186900000|2021-11-29 11:55:00|1902.4|1901.4|1901.9|1900.9|1903.4|1902.4|1901.7|1900.7|0
1638187200000|2021-11-29 12:00:00|1902.2|1901.2|1901.7|1900.7|1902.4|1901.4|1900.9|1899.9|0
1638187500000|2021-11-29 12:05:00|1901.4|1900.4|1900.9|1899.9|1902.4|1901.4|1900.7|1899.7|0
1638187800000|2021-11-29 12:10:00|1900.4|1899.4|1901.9|1900.9|1901.9|1900.9|1900.4|1899.4|0
1638188100000|2021-11-29 12:15:00|1902.2|1901.2|1901.9|1900.9|1902.9|1901.9|1901.9|1900.9|0
1638188400000|2021-11-29 12:20:00|1902.2|1901.2|1901.4|1900.4|1902.7|1901.7|1900.9|1899.9|0
1638188700000|2021-11-29 12:25:00|1901.2|1900.2|1900.9|1899.9|1902.4|1901.4|1900.9|1899.9|0
1638189000000|2021-11-29 12:30:00|1901.2|1900.2|1901.2|1900.2|1901.7|1900.7|1900.9|1899.9|0
1638189300000|2021-11-29 12:35:00|1901.4|1900.4|1901.4|1900.4|1901.9|1900.9|1900.9|1899.9|0
1638189600000|2021-11-29 12:40:00|1901.6|1900.6|1903.1|1902.1|1903.3|1902.3|1901.6|1900.6|0
1638189900000|2021-11-29 12:45:00|1903.3|1902.3|1902.8|1901.8|1904.2|1903.2|1902.1|1901.1|1
1638190200000|2021-11-29 12:50:00|1903.3|1902.3|1901.8|1900.8|1903.3|1902.3|1901.6|1900.6|0
1638190500000|2021-11-29 12:55:00|1902.1|1901.1|1902.1|1901.1|1902.3|1901.3|1901.1|1900.1|0
1638190800000|2021-11-29 13:00:00|1901.8|1900.8|1901.8|1900.8|1902.6|1901.6|1901.8|1900.8|0
1638191100000|2021-11-29 13:05:00|1902.1|1901.1|1901.8|1900.8|1902.1|1901.1|1900.6|1899.6|0
1638191400000|2021-11-29 13:10:00|1901.6|1900.6|1903.6|1902.6|1903.6|1902.6|1901.6|1900.6|0
1638191700000|2021-11-29 13:15:00|1903.8|1902.8|1904.8|1903.8|1905.3|1904.3|1903.6|1902.6|0
1638192000000|2021-11-29 13:20:00|1904.3|1903.3|1905.6|1904.6|1905.6|1904.6|1904.1|1903.1|0
1638192300000|2021-11-29 13:25:00|1905.8|1904.8|1904.8|1903.8|1905.8|1904.8|1904.6|1903.6|0
1638192600000|2021-11-29 13:30:00|1904.6|1903.6|1905.6|1904.6|1905.8|1904.8|1904.6|1903.6|0
1638192900000|2021-11-29 13:35:00|1905.3|1904.3|1903.3|1902.3|1905.3|1904.3|1902.8|1901.8|0
1638193200000|2021-11-29 13:40:00|1903.1|1902.1|1902.1|1901.1|1903.1|1902.1|1901.8|1900.8|0
1638193500000|2021-11-29 13:45:00|1902.3|1901.3|1904.8|1903.8|1904.8|1903.8|1902.1|1901.1|0
1638193800000|2021-11-29 13:50:00|1904.6|1903.6|1902.6|1901.6|1904.8|1903.8|1902.6|1901.6|0
1638194100000|2021-11-29 13:55:00|1902.8|1901.8|1903.1|1902.1|1903.8|1902.8|1902.6|1901.6|0
1638194400000|2021-11-29 14:00:00|1902.8|1901.8|1902.3|1901.3|1903.8|1902.8|1902.1|1901.1|0
1638194700000|2021-11-29 14:05:00|1902.6|1901.6|1901.3|1900.3|1902.6|1901.6|1900.8|1899.8|0
1638195000000|2021-11-29 14:10:00|1901.6|1900.6|1903.3|1902.3|1903.6|1902.6|1901.3|1900.3|0
1638195300000|2021-11-29 14:15:00|1903.6|1902.6|1901.1|1900.1|1903.8|1902.8|1900.6|1899.6|0
1638195600000|2021-11-29 14:20:00|1900.8|1899.8|1896.6|1895.6|1901.1|1900.1|1896.6|1895.6|0
1638195900000|2021-11-29 14:25:00|1896.3|1895.3|1896.6|1895.6|1896.6|1895.6|1895.1|1894.1|0
1638196200000|2021-11-29 14:30:00|1896.3|1895.3|1899.6|1898.6|1899.6|1898.6|1895.1|1894.1|0
1638196500000|2021-11-29 14:35:00|1899.8|1898.8|1901.3|1900.3|1901.6|1900.6|1897.8|1896.8|0
1638196800000|2021-11-29 14:40:00|1901.1|1900.1|1904.8|1903.8|1905.8|1904.8|1900.6|1899.6|0
1638197100000|2021-11-29 14:45:00|1904.6|1903.6|1902.1|1901.1|1904.6|1903.6|1902.1|1901.1|0
1638197400000|2021-11-29 14:50:00|1902.3|1901.3|1908.3|1907.3|1909.3|1908.3|1901.8|1900.8|0
1638197700000|2021-11-29 14:55:00|1908.6|1907.6|1909.1|1908.1|1911.1|1910.1|1906.6|1905.6|0
1638198000000|2021-11-29 15:00:00|1908.8|1907.8|1909.3|1908.3|1912.6|1911.6|1908.6|1907.6|0
1638198300000|2021-11-29 15:05:00|1909.6|1908.6|1910.1|1909.1|1910.6|1909.6|1907.8|1906.8|0
1638198600000|2021-11-29 15:10:00|1910|1909|1908|1907|1910.5|1909.5|1906.5|1905.5|0
1638198900000|2021-11-29 15:15:00|1908.3|1907.3|1909.8|1908.8|1910.8|1909.8|1907.8|1906.8|0
1638199200000|2021-11-29 15:20:00|1910|1909|1913.3|1912.3|1913.3|1912.3|1909|1908|0
1638199500000|2021-11-29 15:25:00|1913.5|1912.5|1908.3|1907.3|1913.8|1912.8|1908.3|1907.3|0
1638199800000|2021-11-29 15:30:00|1908.4|1907.4|1908.5|1907.5|1908.8|1907.8|1907.5|1906.5|0
1638200100000|2021-11-29 15:35:00|1908.6|1907.6|1905|1904|1908.9|1907.9|1905|1904|2
1638200400000|2021-11-29 15:40:00|1904.8|1903.8|1903.8|1902.8|1905|1904|1902.3|1901.3|0
1638200700000|2021-11-29 15:45:00|1904|1903|1902.5|1901.5|1904.3|1903.3|1902.3|1901.3|0
1638201000000|2021-11-29 15:50:00|1902.3|1901.3|1898.1|1897.1|1902.5|1901.5|1897.8|1896.8|14
1638259500000|2021-11-30 08:05:00|1886.6|1885.6|1888.8|1887.8|1892.8|1891.8|1885.8|1884.8|0
1638259800000|2021-11-30 08:10:00|1889|1888|1884.4|1883.4|1889.1|1888.1|1882.9|1881.9|4
1638260100000|2021-11-30 08:15:00|1884.5|1883.5|1885.8|1884.8|1887.8|1886.8|1881.1|1880.1|0
1638260400000|2021-11-30 08:20:00|1885.5|1884.5|1884|1883|1885.5|1884.5|1883|1882|0
1638260700000|2021-11-30 08:25:00|1884.3|1883.3|1888.8|1887.8|1890|1889|1882.8|1881.8|0
1638261000000|2021-11-30 08:30:00|1888.5|1887.5|1889.3|1888.3|1891.5|1890.5|1887.3|1886.3|0
1638261300000|2021-11-30 08:35:00|1889.5|1888.5|1889|1888|1892|1891|1888.5|1887.5|0
1638261600000|2021-11-30 08:40:00|1888.8|1887.8|1889|1888|1890.9|1889.9|1887|1886|0
1638261900000|2021-11-30 08:45:00|1889.3|1888.3|1885.5|1884.5|1889.8|1888.8|1884.8|1883.8|0
1638262200000|2021-11-30 08:50:00|1885.8|1884.8|1890.5|1889.5|1891|1890|1885.3|1884.3|3
1638262500000|2021-11-30 08:55:00|1890.4|1889.4|1887.4|1886.4|1891.9|1890.9|1887|1886|0
1638262800000|2021-11-30 09:00:00|1887.3|1886.3|1886.9|1885.9|1889.3|1888.3|1884.3|1883.3|0
1638263100000|2021-11-30 09:05:00|1886.8|1885.8|1885.4|1884.4|1888.3|1887.3|1885|1884|0
1638263400000|2021-11-30 09:10:00|1885.5|1884.5|1884.5|1883.5|1885.9|1884.9|1881.5|1880.5|0
1638263700000|2021-11-30 09:15:00|1884.8|1883.8|1887.5|1886.5|1887.5|1886.5|1883.8|1882.8|0
1638264000000|2021-11-30 09:20:00|1887.3|1886.3|1888.3|1887.3|1890|1889|1886.3|1885.3|0
1638264300000|2021-11-30 09:25:00|1887.8|1886.8|1889.4|1888.4|1890.3|1889.3|1885.3|1884.3|16
1638264600000|2021-11-30 09:30:00|1889.5|1888.5|1888|1887|1889.5|1888.5|1885.4|1884.4|75
1638264900000|2021-11-30 09:35:00|1887.9|1886.9|1889.6|1888.6|1889.8|1888.8|1886.9|1885.9|0
1638265200000|2021-11-30 09:40:00|1889.8|1888.8|1890.4|1889.4|1890.8|1889.8|1889|1888|0
1638265500000|2021-11-30 09:45:00|1890.3|1889.3|1892|1891|1893.5|1892.5|1888|1887|0
1638265800000|2021-11-30 09:50:00|1891.5|1890.5|1892.3|1891.3|1894.3|1893.3|1890.8|1889.8|0
1638266100000|2021-11-30 09:55:00|1892.5|1891.5|1894|1893|1894.3|1893.3|1891.8|1890.8|0
1638266400000|2021-11-30 10:00:00|1894.3|1893.3|1893.5|1892.5|1895|1894|1892.3|1891.3|0
1638266700000|2021-11-30 10:05:00|1894|1893|1894|1893|1896.5|1895.5|1892.8|1891.8|0
1638267000000|2021-11-30 10:10:00|1894.3|1893.3|1895.8|1894.8|1897.5|1896.5|1893.5|1892.5|0
1638267300000|2021-11-30 10:15:00|1895.5|1894.5|1893.8|1892.8|1895.8|1894.8|1892.8|1891.8|0
1638267600000|2021-11-30 10:20:00|1894|1893|1890|1889|1894|1893|1890|1889|0
1638267900000|2021-11-30 10:25:00|1889.8|1888.8|1889.5|1888.5|1891.5|1890.5|1888.3|1887.3|0
1638268200000|2021-11-30 10:30:00|1889.3|1888.3|1888.3|1887.3|1891.3|1890.3|1888.3|1887.3|0
1638268500000|2021-11-30 10:35:00|1887.8|1886.8|1886.8|1885.8|1887.8|1886.8|1886.3|1885.3|0
1638268800000|2021-11-30 10:40:00|1887|1886|1887.8|1886.8|1889|1888|1886.5|1885.5|0
1638269100000|2021-11-30 10:45:00|1887.5|1886.5|1885.3|1884.3|1887.5|1886.5|1884.4|1883.4|0
1638269400000|2021-11-30 10:50:00|1885.5|1884.5|1884.5|1883.5|1886.8|1885.8|1884.5|1883.5|0
1638269700000|2021-11-30 10:55:00|1884.4|1883.4|1886.8|1885.8|1889|1888|1884.4|1883.4|2
1638270000000|2021-11-30 11:00:00|1887|1886|1884.6|1883.6|1888|1887|1884.5|1883.5|0
1638270300000|2021-11-30 11:05:00|1884.5|1883.5|1884|1883|1885.3|1884.3|1883.8|1882.8|0
1638270600000|2021-11-30 11:10:00|1883.9|1882.9|1883.3|1882.3|1884.4|1883.4|1883.3|1882.3|0
1638270900000|2021-11-30 11:15:00|1883.4|1882.4|1883.6|1882.6|1883.6|1882.6|1882.8|1881.8|7
1638271200000|2021-11-30 11:20:00|1883.5|1882.5|1883.4|1882.4|1883.8|1882.8|1882.6|1881.6|0
1638271500000|2021-11-30 11:25:00|1883.3|1882.3|1883.4|1882.4|1884.8|1883.8|1883.3|1882.3|0
1638271800000|2021-11-30 11:30:00|1883.5|1882.5|1884.3|1883.3|1884.8|1883.8|1883.5|1882.5|0
1638272100000|2021-11-30 11:35:00|1884|1883|1884.5|1883.5|1884.8|1883.8|1883.6|1882.6|0
1638272400000|2021-11-30 11:40:00|1884.3|1883.3|1883.6|1882.6|1887|1886|1883.6|1882.6|0
1638272700000|2021-11-30 11:45:00|1883.5|1882.5|1885.3|1884.3|1885.5|1884.5|1883.4|1882.4|0
1638273000000|2021-11-30 11:50:00|1885.5|1884.5|1886|1885|1886.5|1885.5|1885|1884|0
1638273300000|2021-11-30 11:55:00|1886.3|1885.3|1885.8|1884.8|1886.8|1885.8|1884.8|1883.8|0
1638273600000|2021-11-30 12:00:00|1885.5|1884.5|1884.3|1883.3|1887.3|1886.3|1884.3|1883.3|0
1638273900000|2021-11-30 12:05:00|1884.5|1883.5|1887|1886|1887|1886|1883.9|1882.9|0
1638274200000|2021-11-30 12:10:00|1887.3|1886.3|1887.5|1886.5|1888|1887|1887|1886|0
1638274500000|2021-11-30 12:15:00|1887.8|1886.8|1886.3|1885.3|1888|1887|1886|1885|1
1638274800000|2021-11-30 12:20:00|1886|1885|1889.5|1888.5|1890.3|1889.3|1886|1885|0
1638275100000|2021-11-30 12:25:00|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|0
1638275400000|2021-11-30 12:30:00|1890.3|1889.3|1890.5|1889.5|1891|1890|1889.3|1888.3|0
1638275700000|2021-11-30 12:35:00|1890.3|1889.3|1890|1889|1890.5|1889.5|1889.3|1888.3|0
1638276000000|2021-11-30 12:40:00|1890.3|1889.3|1891|1890|1891.5|1890.5|1890|1889|0
1638276300000|2021-11-30 12:45:00|1890.8|1889.8|1891.5|1890.5|1892|1891|1890.8|1889.8|0
1638276600000|2021-11-30 12:50:00|1891|1890|1891|1890|1891.8|1890.8|1890.3|1889.3|0
1638276900000|2021-11-30 12:55:00|1891.5|1890.5|1892.3|1891.3|1892.3|1891.3|1891.5|1890.5|0
1638277200000|2021-11-30 13:00:00|1892.5|1891.5|1891.8|1890.8|1894.8|1893.8|1891.8|1890.8|0
1638277500000|2021-11-30 13:05:00|1892|1891|1892.5|1891.5|1892.5|1891.5|1891|1890|0
1638277800000|2021-11-30 13:10:00|1893|1892|1892.5|1891.5|1894|1893|1892.3|1891.3|0
1638278100000|2021-11-30 13:15:00|1892.8|1891.8|1892|1891|1893.3|1892.3|1891.3|1890.3|0
1638278400000|2021-11-30 13:20:00|1892.3|1891.3|1889.5|1888.5|1892.5|1891.5|1889.3|1888.3|0
1638278700000|2021-11-30 13:25:00|1889.3|1888.3|1889.3|1888.3|1890.5|1889.5|1888.8|1887.8|0
1638279000000|2021-11-30 13:30:00|1889|1888|1888|1887|1889.8|1888.8|1887.5|1886.5|0
1638279300000|2021-11-30 13:35:00|1888.3|1887.3|1887.8|1886.8|1888.5|1887.5|1887.3|1886.3|0
1638279600000|2021-11-30 13:40:00|1888|1887|1886.6|1885.6|1889.5|1888.5|1886.4|1885.4|17
1638279900000|2021-11-30 13:45:00|1888.5|1887.5|1889.9|1888.9|1890|1889|1888.3|1887.3|3
1638280200000|2021-11-30 13:50:00|1889.8|1888.8|1890|1889|1890.3|1889.3|1888.1|1887.1|1
1638280500000|2021-11-30 13:55:00|1890.1|1889.1|1891.9|1890.9|1892|1891|1888.9|1887.9|1
1638280800000|2021-11-30 14:00:00|1891.8|1890.8|1890.8|1889.8|1893.1|1892.1|1890.8|1889.8|1
1638281100000|2021-11-30 14:05:00|1890.9|1889.9|1893.8|1892.8|1894.4|1893.4|1889.6|1888.6|2
1638281400000|2021-11-30 14:10:00|1893.9|1892.9|1893.1|1892.1|1894.8|1893.8|1892.9|1891.9|1
1638281700000|2021-11-30 14:15:00|1892.9|1891.9|1897.6|1896.6|1897.8|1896.8|1892|1891|2
1638282000000|2021-11-30 14:20:00|1897.5|1896.5|1899.5|1898.5|1899.5|1898.5|1896.1|1895.1|1
1638282300000|2021-11-30 14:25:00|1899.6|1898.6|1899.3|1898.3|1900|1899|1897.8|1896.8|1
1638282600000|2021-11-30 14:30:00|1899.1|1898.1|1900.3|1899.3|1900.3|1899.3|1897.6|1896.6|0
1638282900000|2021-11-30 14:35:00|1900.1|1899.1|1900.8|1899.8|1900.8|1899.8|1897.3|1896.3|23
1638283200000|2021-11-30 14:40:00|1901.3|1900.3|1900.3|1899.3|1901.8|1900.8|1898.4|1897.4|0
1638283500000|2021-11-30 14:45:00|1900.6|1899.6|1903.1|1902.1|1903.3|1902.3|1899.1|1898.1|0
1638283800000|2021-11-30 14:50:00|1903.3|1902.3|1901.8|1900.8|1903.6|1902.6|1901|1900|0
1638284100000|2021-11-30 14:55:00|1901.6|1900.6|1902.9|1901.9|1903.8|1902.8|1901.4|1900.4|0
1638284400000|2021-11-30 15:00:00|1903|1902|1903.1|1902.1|1903.4|1902.4|1901.3|1900.3|0
1638284700000|2021-11-30 15:05:00|1903|1902|1902.9|1901.9|1905.9|1904.9|1902|1901|0
1638285000000|2021-11-30 15:10:00|1903|1902|1902.8|1901.8|1903.1|1902.1|1900.5|1899.5|0
1638285300000|2021-11-30 15:15:00|1902.9|1901.9|1902.3|1901.3|1903.9|1902.9|1902.1|1901.1|0
1638285600000|2021-11-30 15:20:00|1902.1|1901.1|1900|1899|1902.3|1901.3|1900|1899|0
1638285900000|2021-11-30 15:25:00|1900.3|1899.3|1898.5|1897.5|1900.3|1899.3|1897.1|1896.1|0
1638286200000|2021-11-30 15:30:00|1898.6|1897.6|1902|1901|1903.4|1902.4|1897.1|1896.1|0
1638286500000|2021-11-30 15:35:00|1901.8|1900.8|1894.8|1893.8|1901.8|1900.8|1894.4|1893.4|0
1638286800000|2021-11-30 15:40:00|1894.9|1893.9|1894.4|1893.4|1897|1896|1894|1893|0
1638287100000|2021-11-30 15:45:00|1894.2|1893.2|1893.1|1892.1|1895.4|1894.4|1892.4|1891.4|0
1638287400000|2021-11-30 15:50:00|1893|1892|1886.4|1885.4|1893|1892|1885.2|1884.2|48
1638345900000|2021-12-01 08:05:00|1889.4|1888.4|1887.7|1886.7|1889.5|1888.5|1886.7|1885.7|10
1638346200000|2021-12-01 08:10:00|1887.9|1886.9|1883.7|1882.7|1888|1887|1882.4|1881.4|4
1638346500000|2021-12-01 08:15:00|1884|1883|1886.2|1885.2|1887.2|1886.2|1884|1883|0
1638346800000|2021-12-01 08:20:00|1886.5|1885.5|1881.7|1880.7|1886.5|1885.5|1881.1|1880.1|0
1638347100000|2021-12-01 08:25:00|1881.5|1880.5|1879.5|1878.5|1882.2|1881.2|1879|1878|0
1638347400000|2021-12-01 08:30:00|1879.2|1878.2|1880.5|1879.5|1880.7|1879.7|1875.1|1874.1|0
1638347700000|2021-12-01 08:35:00|1880.7|1879.7|1881.1|1880.1|1881.9|1880.9|1876.6|1875.6|10
1638348000000|2021-12-01 08:40:00|1881.4|1880.4|1873.6|1872.6|1881.5|1880.5|1873.2|1872.2|19
1638348300000|2021-12-01 08:45:00|1873.4|1872.4|1875.6|1874.6|1876.1|1875.1|1872.4|1871.4|1
1638348600000|2021-12-01 08:50:00|1875.7|1874.7|1876.2|1875.2|1877.2|1876.2|1874.5|1873.5|25
1638348900000|2021-12-01 08:55:00|1876.1|1875.1|1875.2|1874.2|1878|1877|1874.6|1873.6|0
1638349200000|2021-12-01 09:00:00|1875.4|1874.4|1876.4|1875.4|1878.4|1877.4|1875.2|1874.2|1
1638349500000|2021-12-01 09:05:00|1876.5|1875.5|1877.6|1876.6|1880.7|1879.7|1876.5|1875.5|0
1638349800000|2021-12-01 09:10:00|1877.5|1876.5|1876.7|1875.7|1878.7|1877.7|1876.4|1875.4|0
1638350100000|2021-12-01 09:15:00|1876.9|1875.9|1879.2|1878.2|1880.7|1879.7|1876.9|1875.9|0
1638350400000|2021-12-01 09:20:00|1879|1878|1876.9|1875.9|1879.4|1878.4|1876.4|1875.4|0
1638350700000|2021-12-01 09:25:00|1876.7|1875.7|1876.5|1875.5|1877.2|1876.2|1875.4|1874.4|0
1638351000000|2021-12-01 09:30:00|1876.9|1875.9|1879|1878|1880.2|1879.2|1876.2|1875.2|0
1638351300000|2021-12-01 09:35:00|1878.9|1877.9|1879.4|1878.4|1879.4|1878.4|1877.7|1876.7|0
1638351600000|2021-12-01 09:40:00|1879.2|1878.2|1879.2|1878.2|1879.9|1878.9|1876.7|1875.7|0
1638351900000|2021-12-01 09:45:00|1879|1878|1880|1879|1880|1879|1877|1876|0
1638352200000|2021-12-01 09:50:00|1879.7|1878.7|1882.7|1881.7|1882.7|1881.7|1879.7|1878.7|0
1638352500000|2021-12-01 09:55:00|1882.9|1881.9|1884.5|1883.5|1886.7|1885.7|1882.9|1881.9|0
1638352800000|2021-12-01 10:00:00|1884.4|1883.4|1885|1884|1886|1885|1884.4|1883.4|0
1638353100000|2021-12-01 10:05:00|1885.1|1884.1|1886|1885|1886|1885|1885.1|1884.1|0
1638353400000|2021-12-01 10:10:00|1886.2|1885.2|1881.7|1880.7|1886.2|1885.2|1881.6|1880.6|2
1638353700000|2021-12-01 10:15:00|1881.6|1880.6|1884.2|1883.2|1884.4|1883.4|1881.2|1880.2|0
1638354000000|2021-12-01 10:20:00|1884.1|1883.1|1886.6|1885.6|1886.7|1885.7|1883.9|1882.9|0
1638354300000|2021-12-01 10:25:00|1886.7|1885.7|1883.7|1882.7|1886.9|1885.9|1883.5|1882.5|0
1638354600000|2021-12-01 10:30:00|1883.5|1882.5|1885.4|1884.4|1885.5|1884.5|1883.1|1882.1|0
1638354900000|2021-12-01 10:35:00|1885.2|1884.2|1884.2|1883.2|1886|1885|1883.7|1882.7|0
1638355200000|2021-12-01 10:40:00|1884.4|1883.4|1884.6|1883.6|1886.2|1885.2|1884.4|1883.4|0
1638355500000|2021-12-01 10:45:00|1884.5|1883.5|1884.4|1883.4|1885.2|1884.2|1884|1883|0
1638355800000|2021-12-01 10:50:00|1884.2|1883.2|1885.4|1884.4|1885.6|1884.6|1883|1882|0
1638356100000|2021-12-01 10:55:00|1885.2|1884.2|1884.7|1883.7|1885.4|1884.4|1883|1882|0
1638356400000|2021-12-01 11:00:00|1885.2|1884.2|1885.2|1884.2|1886.2|1885.2|1883.9|1882.9|0
1638356700000|2021-12-01 11:05:00|1885.5|1884.5|1886.9|1885.9|1887.5|1886.5|1885.5|1884.5|0
1638357000000|2021-12-01 11:10:00|1886.7|1885.7|1885.9|1884.9|1886.7|1885.7|1885.7|1884.7|0
1638357300000|2021-12-01 11:15:00|1886|1885|1883.9|1882.9|1886|1885|1883.7|1882.7|0
1638357600000|2021-12-01 11:20:00|1883.7|1882.7|1884.6|1883.6|1885.4|1884.4|1883.7|1882.7|0
1638357900000|2021-12-01 11:25:00|1884.5|1883.5|1884.2|1883.2|1884.7|1883.7|1883|1882|0
1638358200000|2021-12-01 11:30:00|1884.4|1883.4|1883.2|1882.2|1884.7|1883.7|1882.4|1881.4|0
1638358500000|2021-12-01 11:35:00|1883|1882|1884.4|1883.4|1884.7|1883.7|1882.7|1881.7|0
1638358800000|2021-12-01 11:40:00|1884.2|1883.2|1884.4|1883.4|1884.4|1883.4|1884|1883|0
1638359100000|2021-12-01 11:45:00|1884.2|1883.2|1882|1881|1884.7|1883.7|1881.5|1880.5|2
1638359400000|2021-12-01 11:50:00|1881.7|1880.7|1882|1881|1882.4|1881.4|1881.4|1880.4|0
1638359700000|2021-12-01 11:55:00|1881.7|1880.7|1881.5|1880.5|1882.2|1881.2|1881.1|1880.1|0
1638360000000|2021-12-01 12:00:00|1881.2|1880.2|1879.7|1878.7|1881.5|1880.5|1879.7|1878.7|0
1638360300000|2021-12-01 12:05:00|1879.9|1878.9|1879.9|1878.9|1880|1879|1879.1|1878.1|0
1638360600000|2021-12-01 12:10:00|1880|1879|1880.9|1879.9|1880.9|1879.9|1880|1879|0
1638360900000|2021-12-01 12:15:00|1880.7|1879.7|1881.4|1880.4|1881.7|1880.7|1880|1879|0
1638361200000|2021-12-01 12:20:00|1881.5|1880.5|1884|1883|1884|1883|1881.2|1880.2|0
1638361500000|2021-12-01 12:25:00|1884.4|1883.4|1885.4|1884.4|1885.4|1884.4|1883.9|1882.9|0
1638361800000|2021-12-01 12:30:00|1885.5|1884.5|1886.1|1885.1|1886.9|1885.9|1885.5|1884.5|0
1638362100000|2021-12-01 12:35:00|1886.2|1885.2|1887.5|1886.5|1887.5|1886.5|1885.4|1884.4|0
1638362400000|2021-12-01 12:40:00|1887.4|1886.4|1887.4|1886.4|1888.1|1887.1|1886.7|1885.7|0
1638362700000|2021-12-01 12:45:00|1887.5|1886.5|1887.2|1886.2|1888.2|1887.2|1886.6|1885.6|0
1638363000000|2021-12-01 12:50:00|1887.4|1886.4|1887.4|1886.4|1887.6|1886.6|1886.6|1885.6|0
1638363300000|2021-12-01 12:55:00|1887.5|1886.5|1888.4|1887.4|1890|1889|1887.2|1886.2|12
1638363600000|2021-12-01 13:00:00|1888.5|1887.5|1888|1887|1889.1|1888.1|1887.5|1886.5|0
1638363900000|2021-12-01 13:05:00|1888.1|1887.1|1888.2|1887.2|1889.7|1888.7|1888|1887|0
1638364200000|2021-12-01 13:10:00|1888.1|1887.1|1886.9|1885.9|1888.2|1887.2|1886.7|1885.7|0
1638364500000|2021-12-01 13:15:00|1886.7|1885.7|1885.2|1884.2|1887|1886|1885|1884|0
1638364800000|2021-12-01 13:20:00|1885|1884|1885.4|1884.4|1886.1|1885.1|1885|1884|0
1638365100000|2021-12-01 13:25:00|1885.5|1884.5|1886.5|1885.5|1886.5|1885.5|1885.2|1884.2|0
1638365400000|2021-12-01 13:30:00|1886.2|1885.2|1886.5|1885.5|1886.9|1885.9|1886|1885|0
1638365700000|2021-12-01 13:35:00|1886.1|1885.1|1887.1|1886.1|1887.2|1886.2|1885.9|1884.9|0
1638366000000|2021-12-01 13:40:00|1887.4|1886.4|1887.5|1886.5|1888|1887|1885.7|1884.7|1
1638366300000|2021-12-01 13:45:00|1887.7|1886.7|1888.7|1887.7|1888.7|1887.7|1887|1886|0
1638366600000|2021-12-01 13:50:00|1889|1888|1889.2|1888.2|1889.5|1888.5|1888.7|1887.7|0
1638366900000|2021-12-01 13:55:00|1889.5|1888.5|1889.5|1888.5|1890|1889|1889|1888|0
1638367200000|2021-12-01 14:00:00|1889.2|1888.2|1887.7|1886.7|1889.5|1888.5|1887.1|1886.1|0
1638367500000|2021-12-01 14:05:00|1887.9|1886.9|1887.4|1886.4|1887.9|1886.9|1886.9|1885.9|0
1638367800000|2021-12-01 14:10:00|1887.2|1886.2|1886.2|1885.2|1887.9|1886.9|1886.2|1885.2|0
1638368100000|2021-12-01 14:15:00|1885.9|1884.9|1885.4|1884.4|1886.9|1885.9|1885.4|1884.4|0
1638368400000|2021-12-01 14:20:00|1885.7|1884.7|1888.2|1887.2|1888.2|1887.2|1885.4|1884.4|0
1638368700000|2021-12-01 14:25:00|1887.9|1886.9|1888.2|1887.2|1889.2|1888.2|1887.7|1886.7|0
1638369000000|2021-12-01 14:30:00|1888.4|1887.4|1887.7|1886.7|1888.9|1887.9|1886.9|1885.9|0
1638369300000|2021-12-01 14:35:00|1887.4|1886.4|1888.4|1887.4|1889.7|1888.7|1886.9|1885.9|0
1638369600000|2021-12-01 14:40:00|1888.2|1887.2|1888.9|1887.9|1889.2|1888.2|1886.7|1885.7|0
1638369900000|2021-12-01 14:45:00|1889.2|1888.2|1887.7|1886.7|1891.2|1890.2|1887.4|1886.4|0
1638370200000|2021-12-01 14:50:00|1887.4|1886.4|1887.2|1886.2|1889.2|1888.2|1885.9|1884.9|0
1638370500000|2021-12-01 14:55:00|1887.4|1886.4|1885.2|1884.2|1887.7|1886.7|1884.9|1883.9|0
1638370800000|2021-12-01 15:00:00|1884.7|1883.7|1888.2|1887.2|1888.9|1887.9|1883.9|1882.9|0
1638371100000|2021-12-01 15:05:00|1888.4|1887.4|1889.9|1888.9|1890.4|1889.4|1888.2|1887.2|0
1638371400000|2021-12-01 15:10:00|1890|1889|1889|1888|1891.3|1890.3|1888.8|1887.8|0
1638371700000|2021-12-01 15:15:00|1889.3|1888.3|1892.3|1891.3|1892.3|1891.3|1888.8|1887.8|0
1638372000000|2021-12-01 15:20:00|1892.5|1891.5|1895|1894|1895.3|1894.3|1891.8|1890.8|0
1638372300000|2021-12-01 15:25:00|1895.3|1894.3|1894.5|1893.5|1895.8|1894.8|1893.8|1892.8|0
1638372600000|2021-12-01 15:30:00|1894.8|1893.8|1895.5|1894.5|1896.8|1895.8|1894.5|1893.5|25
1638372900000|2021-12-01 15:35:00|1895.4|1894.4|1896|1895|1897.5|1896.5|1895.3|1894.3|25
1638373200000|2021-12-01 15:40:00|1896.3|1895.3|1897.2|1896.2|1897.4|1896.4|1895.5|1894.5|0
1638373500000|2021-12-01 15:45:00|1897.3|1896.3|1898.2|1897.2|1898.4|1897.4|1897.2|1896.2|0
1638373800000|2021-12-01 15:50:00|1898|1897|1898.8|1897.8|1898.8|1897.8|1897.3|1896.3|9
1638182400000|2021-11-29 10:40:00|1903.9|1902.9|1899.9|1898.9|1903.9|1902.9|1899.7|1898.7|0
1638182700000|2021-11-29 10:45:00|1899.7|1898.7|1904.2|1903.2|1904.2|1903.2|1899.2|1898.2|0
1638183000000|2021-11-29 10:50:00|1903.9|1902.9|1903.9|1902.9|1904.4|1903.4|1902.7|1901.7|0
1638183300000|2021-11-29 10:55:00|1904.2|1903.2|1904.7|1903.7|1906.2|1905.2|1904.2|1903.2|0
1638183600000|2021-11-29 11:00:00|1904.4|1903.4|1903.4|1902.4|1904.7|1903.7|1903.4|1902.4|0
1638183900000|2021-11-29 11:05:00|1903.9|1902.9|1902.4|1901.4|1904.4|1903.4|1901.7|1900.7|0
1638184200000|2021-11-29 11:10:00|1902.7|1901.7|1904.2|1903.2|1904.4|1903.4|1902.7|1901.7|0
1638184500000|2021-11-29 11:15:00|1903.9|1902.9|1903.2|1902.2|1904.2|1903.2|1902.2|1901.2|0
1638184800000|2021-11-29 11:20:00|1902.9|1901.9|1903.2|1902.2|1903.4|1902.4|1900.9|1899.9|0
1638185100000|2021-11-29 11:25:00|1902.9|1901.9|1901.4|1900.4|1904.2|1903.2|1901.4|1900.4|0
1638185400000|2021-11-29 11:30:00|1901.2|1900.2|1903.9|1902.9|1904.2|1903.2|1901.2|1900.2|0
1638185700000|2021-11-29 11:35:00|1904.2|1903.2|1902.7|1901.7|1904.2|1903.2|1902.7|1901.7|0
1638186000000|2021-11-29 11:40:00|1902.4|1901.4|1903.4|1902.4|1903.9|1902.9|1901.9|1900.9|0
1638186300000|2021-11-29 11:45:00|1903.2|1902.2|1903.2|1902.2|1904.4|1903.4|1902.7|1901.7|0
1638186600000|2021-11-29 11:50:00|1903.4|1902.4|1902.7|1901.7|1903.4|1902.4|1902.4|1901.4|0
1638186900000|2021-11-29 11:55:00|1902.4|1901.4|1901.9|1900.9|1903.4|1902.4|1901.7|1900.7|0
1638187200000|2021-11-29 12:00:00|1902.2|1901.2|1901.7|1900.7|1902.4|1901.4|1900.9|1899.9|0
1638187500000|2021-11-29 12:05:00|1901.4|1900.4|1900.9|1899.9|1902.4|1901.4|1900.7|1899.7|0
1638187800000|2021-11-29 12:10:00|1900.4|1899.4|1901.9|1900.9|1901.9|1900.9|1900.4|1899.4|0
1638188100000|2021-11-29 12:15:00|1902.2|1901.2|1901.9|1900.9|1902.9|1901.9|1901.9|1900.9|0
1638188400000|2021-11-29 12:20:00|1902.2|1901.2|1901.4|1900.4|1902.7|1901.7|1900.9|1899.9|0
1638188700000|2021-11-29 12:25:00|1901.2|1900.2|1900.9|1899.9|1902.4|1901.4|1900.9|1899.9|0
1638189000000|2021-11-29 12:30:00|1901.2|1900.2|1901.2|1900.2|1901.7|1900.7|1900.9|1899.9|0
1638189300000|2021-11-29 12:35:00|1901.4|1900.4|1901.4|1900.4|1901.9|1900.9|1900.9|1899.9|0
1638189600000|2021-11-29 12:40:00|1901.6|1900.6|1903.1|1902.1|1903.3|1902.3|1901.6|1900.6|0
1638189900000|2021-11-29 12:45:00|1903.3|1902.3|1902.8|1901.8|1904.2|1903.2|1902.1|1901.1|1
1638190200000|2021-11-29 12:50:00|1903.3|1902.3|1901.8|1900.8|1903.3|1902.3|1901.6|1900.6|0
1638190500000|2021-11-29 12:55:00|1902.1|1901.1|1902.1|1901.1|1902.3|1901.3|1901.1|1900.1|0
1638190800000|2021-11-29 13:00:00|1901.8|1900.8|1901.8|1900.8|1902.6|1901.6|1901.8|1900.8|0
1638191100000|2021-11-29 13:05:00|1902.1|1901.1|1901.8|1900.8|1902.1|1901.1|1900.6|1899.6|0
1638191400000|2021-11-29 13:10:00|1901.6|1900.6|1903.6|1902.6|1903.6|1902.6|1901.6|1900.6|0
1638191700000|2021-11-29 13:15:00|1903.8|1902.8|1904.8|1903.8|1905.3|1904.3|1903.6|1902.6|0
1638192000000|2021-11-29 13:20:00|1904.3|1903.3|1905.6|1904.6|1905.6|1904.6|1904.1|1903.1|0
1638192300000|2021-11-29 13:25:00|1905.8|1904.8|1904.8|1903.8|1905.8|1904.8|1904.6|1903.6|0
1638192600000|2021-11-29 13:30:00|1904.6|1903.6|1905.6|1904.6|1905.8|1904.8|1904.6|1903.6|0
1638192900000|2021-11-29 13:35:00|1905.3|1904.3|1903.3|1902.3|1905.3|1904.3|1902.8|1901.8|0
1638193200000|2021-11-29 13:40:00|1903.1|1902.1|1902.1|1901.1|1903.1|1902.1|1901.8|1900.8|0
1638193500000|2021-11-29 13:45:00|1902.3|1901.3|1904.8|1903.8|1904.8|1903.8|1902.1|1901.1|0
1638193800000|2021-11-29 13:50:00|1904.6|1903.6|1902.6|1901.6|1904.8|1903.8|1902.6|1901.6|0
1638194100000|2021-11-29 13:55:00|1902.8|1901.8|1903.1|1902.1|1903.8|1902.8|1902.6|1901.6|0
1638194400000|2021-11-29 14:00:00|1902.8|1901.8|1902.3|1901.3|1903.8|1902.8|1902.1|1901.1|0
1638194700000|2021-11-29 14:05:00|1902.6|1901.6|1901.3|1900.3|1902.6|1901.6|1900.8|1899.8|0
1638195000000|2021-11-29 14:10:00|1901.6|1900.6|1903.3|1902.3|1903.6|1902.6|1901.3|1900.3|0
1638195300000|2021-11-29 14:15:00|1903.6|1902.6|1901.1|1900.1|1903.8|1902.8|1900.6|1899.6|0
1638195600000|2021-11-29 14:20:00|1900.8|1899.8|1896.6|1895.6|1901.1|1900.1|1896.6|1895.6|0
1638195900000|2021-11-29 14:25:00|1896.3|1895.3|1896.6|1895.6|1896.6|1895.6|1895.1|1894.1|0
1638196200000|2021-11-29 14:30:00|1896.3|1895.3|1899.6|1898.6|1899.6|1898.6|1895.1|1894.1|0
1638196500000|2021-11-29 14:35:00|1899.8|1898.8|1901.3|1900.3|1901.6|1900.6|1897.8|1896.8|0
1638196800000|2021-11-29 14:40:00|1901.1|1900.1|1904.8|1903.8|1905.8|1904.8|1900.6|1899.6|0
1638197100000|2021-11-29 14:45:00|1904.6|1903.6|1902.1|1901.1|1904.6|1903.6|1902.1|1901.1|0
1638197400000|2021-11-29 14:50:00|1902.3|1901.3|1908.3|1907.3|1909.3|1908.3|1901.8|1900.8|0
1638197700000|2021-11-29 14:55:00|1908.6|1907.6|1909.1|1908.1|1911.1|1910.1|1906.6|1905.6|0
1638198000000|2021-11-29 15:00:00|1908.8|1907.8|1909.3|1908.3|1912.6|1911.6|1908.6|1907.6|0
1638198300000|2021-11-29 15:05:00|1909.6|1908.6|1910.1|1909.1|1910.6|1909.6|1907.8|1906.8|0
1638198600000|2021-11-29 15:10:00|1910|1909|1908|1907|1910.5|1909.5|1906.5|1905.5|0
1638198900000|2021-11-29 15:15:00|1908.3|1907.3|1909.8|1908.8|1910.8|1909.8|1907.8|1906.8|0
1638199200000|2021-11-29 15:20:00|1910|1909|1913.3|1912.3|1913.3|1912.3|1909|1908|0
1638199500000|2021-11-29 15:25:00|1913.5|1912.5|1908.3|1907.3|1913.8|1912.8|1908.3|1907.3|0
1638199800000|2021-11-29 15:30:00|1908.4|1907.4|1908.5|1907.5|1908.8|1907.8|1907.5|1906.5|0
1638200100000|2021-11-29 15:35:00|1908.6|1907.6|1905|1904|1908.9|1907.9|1905|1904|2
1638200400000|2021-11-29 15:40:00|1904.8|1903.8|1903.8|1902.8|1905|1904|1902.3|1901.3|0
1638200700000|2021-11-29 15:45:00|1904|1903|1902.5|1901.5|1904.3|1903.3|1902.3|1901.3|0
1638201000000|2021-11-29 15:50:00|1902.3|1901.3|1898.1|1897.1|1902.5|1901.5|1897.8|1896.8|14
1638259500000|2021-11-30 08:05:00|1886.6|1885.6|1888.8|1887.8|1892.8|1891.8|1885.8|1884.8|0
1638259800000|2021-11-30 08:10:00|1889|1888|1884.4|1883.4|1889.1|1888.1|1882.9|1881.9|4
1638260100000|2021-11-30 08:15:00|1884.5|1883.5|1885.8|1884.8|1887.8|1886.8|1881.1|1880.1|0
1638260400000|2021-11-30 08:20:00|1885.5|1884.5|1884|1883|1885.5|1884.5|1883|1882|0
1638260700000|2021-11-30 08:25:00|1884.3|1883.3|1888.8|1887.8|1890|1889|1882.8|1881.8|0
1638261000000|2021-11-30 08:30:00|1888.5|1887.5|1889.3|1888.3|1891.5|1890.5|1887.3|1886.3|0
1638261300000|2021-11-30 08:35:00|1889.5|1888.5|1889|1888|1892|1891|1888.5|1887.5|0
1638261600000|2021-11-30 08:40:00|1888.8|1887.8|1889|1888|1890.9|1889.9|1887|1886|0
1638261900000|2021-11-30 08:45:00|1889.3|1888.3|1885.5|1884.5|1889.8|1888.8|1884.8|1883.8|0
1638262200000|2021-11-30 08:50:00|1885.8|1884.8|1890.5|1889.5|1891|1890|1885.3|1884.3|3
1638262500000|2021-11-30 08:55:00|1890.4|1889.4|1887.4|1886.4|1891.9|1890.9|1887|1886|0
1638262800000|2021-11-30 09:00:00|1887.3|1886.3|1886.9|1885.9|1889.3|1888.3|1884.3|1883.3|0
1638263100000|2021-11-30 09:05:00|1886.8|1885.8|1885.4|1884.4|1888.3|1887.3|1885|1884|0
1638263400000|2021-11-30 09:10:00|1885.5|1884.5|1884.5|1883.5|1885.9|1884.9|1881.5|1880.5|0
1638263700000|2021-11-30 09:15:00|1884.8|1883.8|1887.5|1886.5|1887.5|1886.5|1883.8|1882.8|0
1638264000000|2021-11-30 09:20:00|1887.3|1886.3|1888.3|1887.3|1890|1889|1886.3|1885.3|0
1638264300000|2021-11-30 09:25:00|1887.8|1886.8|1889.4|1888.4|1890.3|1889.3|1885.3|1884.3|16
1638264600000|2021-11-30 09:30:00|1889.5|1888.5|1888|1887|1889.5|1888.5|1885.4|1884.4|75
1638264900000|2021-11-30 09:35:00|1887.9|1886.9|1889.6|1888.6|1889.8|1888.8|1886.9|1885.9|0
1638265200000|2021-11-30 09:40:00|1889.8|1888.8|1890.4|1889.4|1890.8|1889.8|1889|1888|0
1638265500000|2021-11-30 09:45:00|1890.3|1889.3|1892|1891|1893.5|1892.5|1888|1887|0
1638265800000|2021-11-30 09:50:00|1891.5|1890.5|1892.3|1891.3|1894.3|1893.3|1890.8|1889.8|0
1638266100000|2021-11-30 09:55:00|1892.5|1891.5|1894|1893|1894.3|1893.3|1891.8|1890.8|0
1638266400000|2021-11-30 10:00:00|1894.3|1893.3|1893.5|1892.5|1895|1894|1892.3|1891.3|0
1638266700000|2021-11-30 10:05:00|1894|1893|1894|1893|1896.5|1895.5|1892.8|1891.8|0
1638267000000|2021-11-30 10:10:00|1894.3|1893.3|1895.8|1894.8|1897.5|1896.5|1893.5|1892.5|0
1638267300000|2021-11-30 10:15:00|1895.5|1894.5|1893.8|1892.8|1895.8|1894.8|1892.8|1891.8|0
1638267600000|2021-11-30 10:20:00|1894|1893|1890|1889|1894|1893|1890|1889|0
1638267900000|2021-11-30 10:25:00|1889.8|1888.8|1889.5|1888.5|1891.5|1890.5|1888.3|1887.3|0
1638268200000|2021-11-30 10:30:00|1889.3|1888.3|1888.3|1887.3|1891.3|1890.3|1888.3|1887.3|0
1638268500000|2021-11-30 10:35:00|1887.8|1886.8|1886.8|1885.8|1887.8|1886.8|1886.3|1885.3|0
1638268800000|2021-11-30 10:40:00|1887|1886|1887.8|1886.8|1889|1888|1886.5|1885.5|0
1638269100000|2021-11-30 10:45:00|1887.5|1886.5|1885.3|1884.3|1887.5|1886.5|1884.4|1883.4|0
1638269400000|2021-11-30 10:50:00|1885.5|1884.5|1884.5|1883.5|1886.8|1885.8|1884.5|1883.5|0
1638269700000|2021-11-30 10:55:00|1884.4|1883.4|1886.8|1885.8|1889|1888|1884.4|1883.4|2
1638270000000|2021-11-30 11:00:00|1887|1886|1884.6|1883.6|1888|1887|1884.5|1883.5|0
1638270300000|2021-11-30 11:05:00|1884.5|1883.5|1884|1883|1885.3|1884.3|1883.8|1882.8|0
1638270600000|2021-11-30 11:10:00|1883.9|1882.9|1883.3|1882.3|1884.4|1883.4|1883.3|1882.3|0
1638270900000|2021-11-30 11:15:00|1883.4|1882.4|1883.6|1882.6|1883.6|1882.6|1882.8|1881.8|7
1638271200000|2021-11-30 11:20:00|1883.5|1882.5|1883.4|1882.4|1883.8|1882.8|1882.6|1881.6|0
1638271500000|2021-11-30 11:25:00|1883.3|1882.3|1883.4|1882.4|1884.8|1883.8|1883.3|1882.3|0
1638271800000|2021-11-30 11:30:00|1883.5|1882.5|1884.3|1883.3|1884.8|1883.8|1883.5|1882.5|0
1638272100000|2021-11-30 11:35:00|1884|1883|1884.5|1883.5|1884.8|1883.8|1883.6|1882.6|0
1638272400000|2021-11-30 11:40:00|1884.3|1883.3|1883.6|1882.6|1887|1886|1883.6|1882.6|0
1638272700000|2021-11-30 11:45:00|1883.5|1882.5|1885.3|1884.3|1885.5|1884.5|1883.4|1882.4|0
1638273000000|2021-11-30 11:50:00|1885.5|1884.5|1886|1885|1886.5|1885.5|1885|1884|0
1638273300000|2021-11-30 11:55:00|1886.3|1885.3|1885.8|1884.8|1886.8|1885.8|1884.8|1883.8|0
1638273600000|2021-11-30 12:00:00|1885.5|1884.5|1884.3|1883.3|1887.3|1886.3|1884.3|1883.3|0
1638273900000|2021-11-30 12:05:00|1884.5|1883.5|1887|1886|1887|1886|1883.9|1882.9|0
1638274200000|2021-11-30 12:10:00|1887.3|1886.3|1887.5|1886.5|1888|1887|1887|1886|0
1638274500000|2021-11-30 12:15:00|1887.8|1886.8|1886.3|1885.3|1888|1887|1886|1885|1
1638274800000|2021-11-30 12:20:00|1886|1885|1889.5|1888.5|1890.3|1889.3|1886|1885|0
1638275100000|2021-11-30 12:25:00|1890|1889|1890.5|1889.5|1890.5|1889.5|1890|1889|0
1638275400000|2021-11-30 12:30:00|1890.3|1889.3|1890.5|1889.5|1891|1890|1889.3|1888.3|0
1638275700000|2021-11-30 12:35:00|1890.3|1889.3|1890|1889|1890.5|1889.5|1889.3|1888.3|0
1638276000000|2021-11-30 12:40:00|1890.3|1889.3|1891|1890|1891.5|1890.5|1890|1889|0
1638276300000|2021-11-30 12:45:00|1890.8|1889.8|1891.5|1890.5|1892|1891|1890.8|1889.8|0
1638276600000|2021-11-30 12:50:00|1891|1890|1891|1890|1891.8|1890.8|1890.3|1889.3|0
1638276900000|2021-11-30 12:55:00|1891.5|1890.5|1892.3|1891.3|1892.3|1891.3|1891.5|1890.5|0
1638277200000|2021-11-30 13:00:00|1892.5|1891.5|1891.8|1890.8|1894.8|1893.8|1891.8|1890.8|0
1638277500000|2021-11-30 13:05:00|1892|1891|1892.5|1891.5|1892.5|1891.5|1891|1890|0
1638277800000|2021-11-30 13:10:00|1893|1892|1892.5|1891.5|1894|1893|1892.3|1891.3|0
1638278100000|2021-11-30 13:15:00|1892.8|1891.8|1892|1891|1893.3|1892.3|1891.3|1890.3|0
1638278400000|2021-11-30 13:20:00|1892.3|1891.3|1889.5|1888.5|1892.5|1891.5|1889.3|1888.3|0
1638278700000|2021-11-30 13:25:00|1889.3|1888.3|1889.3|1888.3|1890.5|1889.5|1888.8|1887.8|0
1638279000000|2021-11-30 13:30:00|1889|1888|1888|1887|1889.8|1888.8|1887.5|1886.5|0
1638279300000|2021-11-30 13:35:00|1888.3|1887.3|1887.8|1886.8|1888.5|1887.5|1887.3|1886.3|0
1638279600000|2021-11-30 13:40:00|1888|1887|1886.6|1885.6|1889.5|1888.5|1886.4|1885.4|17
1638279900000|2021-11-30 13:45:00|1888.5|1887.5|1889.9|1888.9|1890|1889|1888.3|1887.3|3
1638280200000|2021-11-30 13:50:00|1889.8|1888.8|1890|1889|1890.3|1889.3|1888.1|1887.1|1
1638280500000|2021-11-30 13:55:00|1890.1|1889.1|1891.9|1890.9|1892|1891|1888.9|1887.9|1
1638280800000|2021-11-30 14:00:00|1891.8|1890.8|1890.8|1889.8|1893.1|1892.1|1890.8|1889.8|1
1638281100000|2021-11-30 14:05:00|1890.9|1889.9|1893.8|1892.8|1894.4|1893.4|1889.6|1888.6|2
1638281400000|2021-11-30 14:10:00|1893.9|1892.9|1893.1|1892.1|1894.8|1893.8|1892.9|1891.9|1
1638281700000|2021-11-30 14:15:00|1892.9|1891.9|1897.6|1896.6|1897.8|1896.8|1892|1891|2
1638282000000|2021-11-30 14:20:00|1897.5|1896.5|1899.5|1898.5|1899.5|1898.5|1896.1|1895.1|1
1638282300000|2021-11-30 14:25:00|1899.6|1898.6|1899.3|1898.3|1900|1899|1897.8|1896.8|1
1638282600000|2021-11-30 14:30:00|1899.1|1898.1|1900.3|1899.3|1900.3|1899.3|1897.6|1896.6|0
1638282900000|2021-11-30 14:35:00|1900.1|1899.1|1900.8|1899.8|1900.8|1899.8|1897.3|1896.3|23
1638283200000|2021-11-30 14:40:00|1901.3|1900.3|1900.3|1899.3|1901.8|1900.8|1898.4|1897.4|0
1638283500000|2021-11-30 14:45:00|1900.6|1899.6|1903.1|1902.1|1903.3|1902.3|1899.1|1898.1|0
1638283800000|2021-11-30 14:50:00|1903.3|1902.3|1901.8|1900.8|1903.6|1902.6|1901|1900|0
1638284100000|2021-11-30 14:55:00|1901.6|1900.6|1902.9|1901.9|1903.8|1902.8|1901.4|1900.4|0
1638284400000|2021-11-30 15:00:00|1903|1902|1903.1|1902.1|1903.4|1902.4|1901.3|1900.3|0
1638284700000|2021-11-30 15:05:00|1903|1902|1902.9|1901.9|1905.9|1904.9|1902|1901|0
1638285000000|2021-11-30 15:10:00|1903|1902|1902.8|1901.8|1903.1|1902.1|1900.5|1899.5|0
1638285300000|2021-11-30 15:15:00|1902.9|1901.9|1902.3|1901.3|1903.9|1902.9|1902.1|1901.1|0
1638285600000|2021-11-30 15:20:00|1902.1|1901.1|1900|1899|1902.3|1901.3|1900|1899|0
1638285900000|2021-11-30 15:25:00|1900.3|1899.3|1898.5|1897.5|1900.3|1899.3|1897.1|1896.1|0
1638286200000|2021-11-30 15:30:00|1898.6|1897.6|1902|1901|1903.4|1902.4|1897.1|1896.1|0
1638286500000|2021-11-30 15:35:00|1901.8|1900.8|1894.8|1893.8|1901.8|1900.8|1894.4|1893.4|0
1638286800000|2021-11-30 15:40:00|1894.9|1893.9|1894.4|1893.4|1897|1896|1894|1893|0
1638287100000|2021-11-30 15:45:00|1894.2|1893.2|1893.1|1892.1|1895.4|1894.4|1892.4|1891.4|0
1638287400000|2021-11-30 15:50:00|1893|1892|1886.4|1885.4|1893|1892|1885.2|1884.2|48
1638345900000|2021-12-01 08:05:00|1889.4|1888.4|1887.7|1886.7|1889.5|1888.5|1886.7|1885.7|10
1638346200000|2021-12-01 08:10:00|1887.9|1886.9|1883.7|1882.7|1888|1887|1882.4|1881.4|4
1638346500000|2021-12-01 08:15:00|1884|1883|1886.2|1885.2|1887.2|1886.2|1884|1883|0
1638346800000|2021-12-01 08:20:00|1886.5|1885.5|1881.7|1880.7|1886.5|1885.5|1881.1|1880.1|0
1638347100000|2021-12-01 08:25:00|1881.5|1880.5|1879.5|1878.5|1882.2|1881.2|1879|1878|0
1638347400000|2021-12-01 08:30:00|1879.2|1878.2|1880.5|1879.5|1880.7|1879.7|1875.1|1874.1|0
1638347700000|2021-12-01 08:35:00|1880.7|1879.7|1881.1|1880.1|1881.9|1880.9|1876.6|1875.6|10
1638348000000|2021-12-01 08:40:00|1881.4|1880.4|1873.6|1872.6|1881.5|1880.5|1873.2|1872.2|19
1638348300000|2021-12-01 08:45:00|1873.4|1872.4|1875.6|1874.6|1876.1|1875.1|1872.4|1871.4|1
1638348600000|2021-12-01 08:50:00|1875.7|1874.7|1876.2|1875.2|1877.2|1876.2|1874.5|1873.5|25
1638348900000|2021-12-01 08:55:00|1876.1|1875.1|1875.2|1874.2|1878|1877|1874.6|1873.6|0
1638349200000|2021-12-01 09:00:00|1875.4|1874.4|1876.4|1875.4|1878.4|1877.4|1875.2|1874.2|1
1638349500000|2021-12-01 09:05:00|1876.5|1875.5|1877.6|1876.6|1880.7|1879.7|1876.5|1875.5|0
1638349800000|2021-12-01 09:10:00|1877.5|1876.5|1876.7|1875.7|1878.7|1877.7|1876.4|1875.4|0
1638350100000|2021-12-01 09:15:00|1876.9|1875.9|1879.2|1878.2|1880.7|1879.7|1876.9|1875.9|0
1638350400000|2021-12-01 09:20:00|1879|1878|1876.9|1875.9|1879.4|1878.4|1876.4|1875.4|0
1638350700000|2021-12-01 09:25:00|1876.7|1875.7|1876.5|1875.5|1877.2|1876.2|1875.4|1874.4|0
1638351000000|2021-12-01 09:30:00|1876.9|1875.9|1879|1878|1880.2|1879.2|1876.2|1875.2|0
1638351300000|2021-12-01 09:35:00|1878.9|1877.9|1879.4|1878.4|1879.4|1878.4|1877.7|1876.7|0
1638351600000|2021-12-01 09:40:00|1879.2|1878.2|1879.2|1878.2|1879.9|1878.9|1876.7|1875.7|0
1638351900000|2021-12-01 09:45:00|1879|1878|1880|1879|1880|1879|1877|1876|0
1638352200000|2021-12-01 09:50:00|1879.7|1878.7|1882.7|1881.7|1882.7|1881.7|1879.7|1878.7|0
1638352500000|2021-12-01 09:55:00|1882.9|1881.9|1884.5|1883.5|1886.7|1885.7|1882.9|1881.9|0
1638352800000|2021-12-01 10:00:00|1884.4|1883.4|1885|1884|1886|1885|1884.4|1883.4|0
1638353100000|2021-12-01 10:05:00|1885.1|1884.1|1886|1885|1886|1885|1885.1|1884.1|0
1638353400000|2021-12-01 10:10:00|1886.2|1885.2|1881.7|1880.7|1886.2|1885.2|1881.6|1880.6|2
1638353700000|2021-12-01 10:15:00|1881.6|1880.6|1884.2|1883.2|1884.4|1883.4|1881.2|1880.2|0
1638354000000|2021-12-01 10:20:00|1884.1|1883.1|1886.6|1885.6|1886.7|1885.7|1883.9|1882.9|0
1638354300000|2021-12-01 10:25:00|1886.7|1885.7|1883.7|1882.7|1886.9|1885.9|1883.5|1882.5|0
1638354600000|2021-12-01 10:30:00|1883.5|1882.5|1885.4|1884.4|1885.5|1884.5|1883.1|1882.1|0
1638354900000|2021-12-01 10:35:00|1885.2|1884.2|1884.2|1883.2|1886|1885|1883.7|1882.7|0
1638355200000|2021-12-01 10:40:00|1884.4|1883.4|1884.6|1883.6|1886.2|1885.2|1884.4|1883.4|0
1638355500000|2021-12-01 10:45:00|1884.5|1883.5|1884.4|1883.4|1885.2|1884.2|1884|1883|0
1638355800000|2021-12-01 10:50:00|1884.2|1883.2|1885.4|1884.4|1885.6|1884.6|1883|1882|0
1638356100000|2021-12-01 10:55:00|1885.2|1884.2|1884.7|1883.7|1885.4|1884.4|1883|1882|0
1638356400000|2021-12-01 11:00:00|1885.2|1884.2|1885.2|1884.2|1886.2|1885.2|1883.9|1882.9|0
1638356700000|2021-12-01 11:05:00|1885.5|1884.5|1886.9|1885.9|1887.5|1886.5|1885.5|1884.5|0
1638357000000|2021-12-01 11:10:00|1886.7|1885.7|1885.9|1884.9|1886.7|1885.7|1885.7|1884.7|0
1638357300000|2021-12-01 11:15:00|1886|1885|1883.9|1882.9|1886|1885|1883.7|1882.7|0
1638357600000|2021-12-01 11:20:00|1883.7|1882.7|1884.6|1883.6|1885.4|1884.4|1883.7|1882.7|0
1638357900000|2021-12-01 11:25:00|1884.5|1883.5|1884.2|1883.2|1884.7|1883.7|1883|1882|0
1638358200000|2021-12-01 11:30:00|1884.4|1883.4|1883.2|1882.2|1884.7|1883.7|1882.4|1881.4|0
1638358500000|2021-12-01 11:35:00|1883|1882|1884.4|1883.4|1884.7|1883.7|1882.7|1881.7|0
1638358800000|2021-12-01 11:40:00|1884.2|1883.2|1884.4|1883.4|1884.4|1883.4|1884|1883|0
1638359100000|2021-12-01 11:45:00|1884.2|1883.2|1882|1881|1884.7|1883.7|1881.5|1880.5|2
1638359400000|2021-12-01 11:50:00|1881.7|1880.7|1882|1881|1882.4|1881.4|1881.4|1880.4|0
1638359700000|2021-12-01 11:55:00|1881.7|1880.7|1881.5|1880.5|1882.2|1881.2|1881.1|1880.1|0
1638360000000|2021-12-01 12:00:00|1881.2|1880.2|1879.7|1878.7|1881.5|1880.5|1879.7|1878.7|0
1638360300000|2021-12-01 12:05:00|1879.9|1878.9|1879.9|1878.9|1880|1879|1879.1|1878.1|0
1638360600000|2021-12-01 12:10:00|1880|1879|1880.9|1879.9|1880.9|1879.9|1880|1879|0
1638360900000|2021-12-01 12:15:00|1880.7|1879.7|1881.4|1880.4|1881.7|1880.7|1880|1879|0
1638361200000|2021-12-01 12:20:00|1881.5|1880.5|1884|1883|1884|1883|1881.2|1880.2|0
1638361500000|2021-12-01 12:25:00|1884.4|1883.4|1885.4|1884.4|1885.4|1884.4|1883.9|1882.9|0
1638361800000|2021-12-01 12:30:00|1885.5|1884.5|1886.1|1885.1|1886.9|1885.9|1885.5|1884.5|0
1638362100000|2021-12-01 12:35:00|1886.2|1885.2|1887.5|1886.5|1887.5|1886.5|1885.4|1884.4|0
1638362400000|2021-12-01 12:40:00|1887.4|1886.4|1887.4|1886.4|1888.1|1887.1|1886.7|1885.7|0
1638362700000|2021-12-01 12:45:00|1887.5|1886.5|1887.2|1886.2|1888.2|1887.2|1886.6|1885.6|0
1638363000000|2021-12-01 12:50:00|1887.4|1886.4|1887.4|1886.4|1887.6|1886.6|1886.6|1885.6|0
1638363300000|2021-12-01 12:55:00|1887.5|1886.5|1888.4|1887.4|1890|1889|1887.2|1886.2|12
1638363600000|2021-12-01 13:00:00|1888.5|1887.5|1888|1887|1889.1|1888.1|1887.5|1886.5|0
1638363900000|2021-12-01 13:05:00|1888.1|1887.1|1888.2|1887.2|1889.7|1888.7|1888|1887|0
1638364200000|2021-12-01 13:10:00|1888.1|1887.1|1886.9|1885.9|1888.2|1887.2|1886.7|1885.7|0
1638364500000|2021-12-01 13:15:00|1886.7|1885.7|1885.2|1884.2|1887|1886|1885|1884|0
1638364800000|2021-12-01 13:20:00|1885|1884|1885.4|1884.4|1886.1|1885.1|1885|1884|0
1638365100000|2021-12-01 13:25:00|1885.5|1884.5|1886.5|1885.5|1886.5|1885.5|1885.2|1884.2|0
1638365400000|2021-12-01 13:30:00|1886.2|1885.2|1886.5|1885.5|1886.9|1885.9|1886|1885|0
1638365700000|2021-12-01 13:35:00|1886.1|1885.1|1887.1|1886.1|1887.2|1886.2|1885.9|1884.9|0
1638366000000|2021-12-01 13:40:00|1887.4|1886.4|1887.5|1886.5|1888|1887|1885.7|1884.7|1
1638366300000|2021-12-01 13:45:00|1887.7|1886.7|1888.7|1887.7|1888.7|1887.7|1887|1886|0
1638366600000|2021-12-01 13:50:00|1889|1888|1889.2|1888.2|1889.5|1888.5|1888.7|1887.7|0
1638366900000|2021-12-01 13:55:00|1889.5|1888.5|1889.5|1888.5|1890|1889|1889|1888|0
1638367200000|2021-12-01 14:00:00|1889.2|1888.2|1887.7|1886.7|1889.5|1888.5|1887.1|1886.1|0
1638367500000|2021-12-01 14:05:00|1887.9|1886.9|1887.4|1886.4|1887.9|1886.9|1886.9|1885.9|0
1638367800000|2021-12-01 14:10:00|1887.2|1886.2|1886.2|1885.2|1887.9|1886.9|1886.2|1885.2|0
1638368100000|2021-12-01 14:15:00|1885.9|1884.9|1885.4|1884.4|1886.9|1885.9|1885.4|1884.4|0
1638368400000|2021-12-01 14:20:00|1885.7|1884.7|1888.2|1887.2|1888.2|1887.2|1885.4|1884.4|0
1638368700000|2021-12-01 14:25:00|1887.9|1886.9|1888.2|1887.2|1889.2|1888.2|1887.7|1886.7|0
1638369000000|2021-12-01 14:30:00|1888.4|1887.4|1887.7|1886.7|1888.9|1887.9|1886.9|1885.9|0
1638369300000|2021-12-01 14:35:00|1887.4|1886.4|1888.4|1887.4|1889.7|1888.7|1886.9|1885.9|0
1638369600000|2021-12-01 14:40:00|1888.2|1887.2|1888.9|1887.9|1889.2|1888.2|1886.7|1885.7|0
1638369900000|2021-12-01 14:45:00|1889.2|1888.2|1887.7|1886.7|1891.2|1890.2|1887.4|1886.4|0
1638370200000|2021-12-01 14:50:00|1887.4|1886.4|1887.2|1886.2|1889.2|1888.2|1885.9|1884.9|0
1638370500000|2021-12-01 14:55:00|1887.4|1886.4|1885.2|1884.2|1887.7|1886.7|1884.9|1883.9|0
1638370800000|2021-12-01 15:00:00|1884.7|1883.7|1888.2|1887.2|1888.9|1887.9|1883.9|1882.9|0
1638371100000|2021-12-01 15:05:00|1888.4|1887.4|1889.9|1888.9|1890.4|1889.4|1888.2|1887.2|0
1638371400000|2021-12-01 15:10:00|1890|1889|1889|1888|1891.3|1890.3|1888.8|1887.8|0
1638371700000|2021-12-01 15:15:00|1889.3|1888.3|1892.3|1891.3|1892.3|1891.3|1888.8|1887.8|0
1638372000000|2021-12-01 15:20:00|1892.5|1891.5|1895|1894|1895.3|1894.3|1891.8|1890.8|0
1638372300000|2021-12-01 15:25:00|1895.3|1894.3|1894.5|1893.5|1895.8|1894.8|1893.8|1892.8|0
1638372600000|2021-12-01 15:30:00|1894.8|1893.8|1895.5|1894.5|1896.8|1895.8|1894.5|1893.5|25
1638372900000|2021-12-01 15:35:00|1895.4|1894.4|1896|1895|1897.5|1896.5|1895.3|1894.3|25
1638373200000|2021-12-01 15:40:00|1896.3|1895.3|1897.2|1896.2|1897.4|1896.4|1895.5|1894.5|0
1638373500000|2021-12-01 15:45:00|1897.3|1896.3|1898.2|1897.2|1898.4|1897.4|1897.2|1896.2|0
1638373800000|2021-12-01 15:50:00|1898|1897|1898.8|1897.8|1898.8|1897.8|1897.3|1896.3|9
1638433800000|2021-12-02 08:30:00|1878.5|1877.5|1878.2|1877.2|1878.7|1877.7|1878|1877|0
1638434100000|2021-12-02 08:35:00|1878|1877|1877.9|1876.9|1878.8|1877.8|1877.7|1876.7|0
1638434400000|2021-12-02 08:40:00|1878|1877|1878.5|1877.5|1879.7|1878.7|1877.8|1876.8|0
1638434700000|2021-12-02 08:45:00|1878.7|1877.7|1878.9|1877.9|1879|1878|1877.9|1876.9|0
1638435000000|2021-12-02 08:50:00|1879|1878|1880|1879|1880.5|1879.5|1878.2|1877.2|0
1638435300000|2021-12-02 08:55:00|1880.3|1879.3|1879.5|1878.5|1880.5|1879.5|1878.3|1877.3|0
1638435600000|2021-12-02 09:00:00|1879.8|1878.8|1878.2|1877.2|1879.8|1878.8|1877.8|1876.8|0
1638435900000|2021-12-02 09:05:00|1878.3|1877.3|1882|1881|1882.8|1881.8|1878.2|1877.2|0
1638436200000|2021-12-02 09:10:00|1882.5|1881.5|1884.5|1883.5|1885|1884|1882|1881|0
1638436500000|2021-12-02 09:15:00|1884.3|1883.3|1885.3|1884.3|1886|1885|1884.3|1883.3|0
1638436800000|2021-12-02 09:20:00|1885.5|1884.5|1883.5|1882.5|1885.8|1884.8|1883.3|1882.3|0
1638437100000|2021-12-02 09:25:00|1883.3|1882.3|1878.8|1877.8|1883.5|1882.5|1878.7|1877.7|0
1638437400000|2021-12-02 09:30:00|1878.9|1877.9|1877.4|1876.4|1878.9|1877.9|1877.4|1876.4|14
1638437700000|2021-12-02 09:35:00|1875.8|1874.8|1876|1875|1876.8|1875.8|1874.7|1873.7|11
1638438000000|2021-12-02 09:40:00|1875.9|1874.9|1873.4|1872.4|1876.2|1875.2|1872.5|1871.5|2
1638438300000|2021-12-02 09:45:00|1873.3|1872.3|1871.2|1870.2|1873.3|1872.3|1871.2|1870.2|0
1638438600000|2021-12-02 09:50:00|1871|1870|1872.9|1871.9|1872.9|1871.9|1870.3|1869.3|0
1638438900000|2021-12-02 09:55:00|1873|1872|1872.5|1871.5|1874.2|1873.2|1871.5|1870.5|0
1638439200000|2021-12-02 10:00:00|1872.7|1871.7|1874.5|1873.5|1874.7|1873.7|1872.5|1871.5|1
1638439500000|2021-12-02 10:05:00|1874.3|1873.3|1871.5|1870.5|1874.9|1873.9|1871.5|1870.5|0
1638439800000|2021-12-02 10:10:00|1871.3|1870.3|1869.5|1868.5|1871.8|1870.8|1869.3|1868.3|0
1638440100000|2021-12-02 10:15:00|1869.3|1868.3|1866|1865|1869.3|1868.3|1865.5|1864.5|0
1638440400000|2021-12-02 10:20:00|1866.3|1865.3|1867.2|1866.2|1867.3|1866.3|1864|1863|3
1638440700000|2021-12-02 10:25:00|1867|1866|1866.8|1865.8|1867.8|1866.8|1866.8|1865.8|2
1638441000000|2021-12-02 10:30:00|1866.7|1865.7|1864.2|1863.2|1866.7|1865.7|1863.4|1862.4|24
1638441300000|2021-12-02 10:35:00|1864|1863|1864.9|1863.9|1864.9|1863.9|1863.7|1862.7|0
1638441600000|2021-12-02 10:40:00|1864.8|1863.8|1863.5|1862.5|1865.4|1864.4|1863.2|1862.2|1
1638441900000|2021-12-02 10:45:00|1863.7|1862.7|1864.9|1863.9|1865.3|1864.3|1863.5|1862.5|0
1638442200000|2021-12-02 10:50:00|1864.8|1863.8|1862.7|1861.7|1866|1865|1861.9|1860.9|15
1638442500000|2021-12-02 10:55:00|1862.5|1861.5|1860.4|1859.4|1862.7|1861.7|1860|1859|0
1638442800000|2021-12-02 11:00:00|1859.5|1858.5|1859.9|1858.9|1859.9|1858.9|1857.5|1856.5|2
1638443100000|2021-12-02 11:05:00|1859.4|1858.4|1858.2|1857.2|1859.9|1858.9|1857.5|1856.5|13
1638443400000|2021-12-02 11:10:00|1858.3|1857.3|1857|1856|1858.3|1857.3|1856.8|1855.8|0
1638443700000|2021-12-02 11:15:00|1857.2|1856.2|1855.3|1854.3|1857.7|1856.7|1854.7|1853.7|1
1638444000000|2021-12-02 11:20:00|1855.2|1854.2|1854.5|1853.5|1855.8|1854.8|1854.5|1853.5|0
1638444300000|2021-12-02 11:25:00|1854.7|1853.7|1854|1853|1854.9|1853.9|1854|1853|0
1638444600000|2021-12-02 11:30:00|1854.2|1853.2|1851.9|1850.9|1854.4|1853.4|1851.7|1850.7|0
1638444900000|2021-12-02 11:35:00|1851.7|1850.7|1850.5|1849.5|1851.7|1850.7|1850.3|1849.3|0
1638445200000|2021-12-02 11:40:00|1850.7|1849.7|1850.4|1849.4|1850.7|1849.7|1849.7|1848.7|0
1638445500000|2021-12-02 11:45:00|1850.3|1849.3|1850.9|1849.9|1852.8|1851.8|1850.2|1849.2|2
1638445800000|2021-12-02 11:50:00|1850.8|1849.8|1850.9|1849.9|1851.7|1850.7|1850.3|1849.3|0
1638446100000|2021-12-02 11:55:00|1851.2|1850.2|1850.9|1849.9|1851.5|1850.5|1850.3|1849.3|0
1638446400000|2021-12-02 12:00:00|1850.8|1849.8|1852.2|1851.2|1852.8|1851.8|1850.5|1849.5|0
1638446700000|2021-12-02 12:05:00|1852|1851|1848.9|1847.9|1852|1851|1848.9|1847.9|0
1638447000000|2021-12-02 12:10:00|1849|1848|1848.7|1847.7|1849.3|1848.3|1848.5|1847.5|0
1638447300000|2021-12-02 12:15:00|1848.5|1847.5|1848.9|1847.9|1849.4|1848.4|1848|1847|0
1638447600000|2021-12-02 12:20:00|1848.7|1847.7|1849.3|1848.3|1849.9|1848.9|1848.7|1847.7|0
1638447900000|2021-12-02 12:25:00|1849.4|1848.4|1849.8|1848.8|1850.2|1849.2|1849.3|1848.3|0
1638448200000|2021-12-02 12:30:00|1849.5|1848.5|1844.7|1843.7|1849.5|1848.5|1844.7|1843.7|3
1638448500000|2021-12-02 12:35:00|1844.5|1843.5|1844.3|1843.3|1844.7|1843.7|1843.9|1842.9|0
1638448800000|2021-12-02 12:40:00|1844.2|1843.2|1841.5|1840.5|1844.2|1843.2|1841.4|1840.4|1
1638449100000|2021-12-02 12:45:00|1841.4|1840.4|1842|1841|1844.3|1843.3|1841.4|1840.4|1
1638449400000|2021-12-02 12:50:00|1841.3|1840.3|1844.4|1843.4|1844.4|1843.4|1841.2|1840.2|0
1638449700000|2021-12-02 12:55:00|1844.5|1843.5|1845.3|1844.3|1846|1845|1844.5|1843.5|2
1638450000000|2021-12-02 13:00:00|1845.2|1844.2|1846.8|1845.8|1846.8|1845.8|1845.2|1844.2|0
1638450300000|2021-12-02 13:05:00|1846.7|1845.7|1846.3|1845.3|1847.5|1846.5|1845.4|1844.4|0
1638450600000|2021-12-02 13:10:00|1846.4|1845.4|1845.3|1844.3|1846.4|1845.4|1844.8|1843.8|0
1638450900000|2021-12-02 13:15:00|1845.2|1844.2|1846|1845|1846.2|1845.2|1844.2|1843.2|8
1638451200000|2021-12-02 13:20:00|1845.9|1844.9|1843|1842|1846.8|1845.8|1843|1842|0
1638451500000|2021-12-02 13:25:00|1842.9|1841.9|1843|1842|1843|1842|1842.3|1841.3|8
1638451800000|2021-12-02 13:30:00|1843.2|1842.2|1842.5|1841.5|1845|1844|1841.2|1840.2|0
1638452100000|2021-12-02 13:35:00|1842.2|1841.2|1841.9|1840.9|1842.8|1841.8|1841.9|1840.9|0
1638452400000|2021-12-02 13:40:00|1842|1841|1839.4|1838.4|1842.8|1841.8|1839.4|1838.4|0
1638452700000|2021-12-02 13:45:00|1839|1838|1841.4|1840.4|1841.4|1840.4|1839|1838|0
1638453000000|2021-12-02 13:50:00|1841.3|1840.3|1844.8|1843.8|1845.2|1844.2|1840.8|1839.8|1
1638453300000|2021-12-02 13:55:00|1845.2|1844.2|1846.8|1845.8|1846.9|1845.9|1845.2|1844.2|0
1638453600000|2021-12-02 14:00:00|1846.9|1845.9|1847.5|1846.5|1848.7|1847.7|1845.5|1844.5|0
1638453900000|2021-12-02 14:05:00|1848|1847|1845.4|1844.4|1848.9|1847.9|1844.3|1843.3|1
1638454200000|2021-12-02 14:10:00|1845.5|1844.5|1846.2|1845.2|1846.4|1845.4|1844.2|1843.2|0
1638454500000|2021-12-02 14:15:00|1846|1845|1842.7|1841.7|1846|1845|1842.7|1841.7|0
1638454800000|2021-12-02 14:20:00|1842.8|1841.8|1840.9|1839.9|1842.8|1841.8|1840.2|1839.2|0
1638455100000|2021-12-02 14:25:00|1840.8|1839.8|1841.3|1840.3|1843.2|1842.2|1839.8|1838.8|1
1638455400000|2021-12-02 14:30:00|1841|1840|1843.7|1842.7|1844.8|1843.8|1841|1840|0
1638455700000|2021-12-02 14:35:00|1843.8|1842.8|1847.8|1846.8|1848.7|1847.7|1841.7|1840.7|0
1638456000000|2021-12-02 14:40:00|1847.7|1846.7|1850.8|1849.8|1851.2|1850.2|1846|1845|0
1638456300000|2021-12-02 14:45:00|1850.9|1849.9|1851.9|1850.9|1853.3|1852.3|1850.2|1849.2|3
1638456600000|2021-12-02 14:50:00|1852.3|1851.3|1857|1856|1857.3|1856.3|1851.9|1850.9|0
1638456900000|2021-12-02 14:55:00|1856.9|1855.9|1855.3|1854.3|1858|1857|1855.3|1854.3|1
1638457200000|2021-12-02 15:00:00|1855.5|1854.5|1854.8|1853.8|1855.5|1854.5|1852|1851|0
1638457500000|2021-12-02 15:05:00|1854.5|1853.5|1853.5|1852.5|1855.8|1854.8|1853|1852|0
1638457800000|2021-12-02 15:10:00|1853.7|1852.7|1853.2|1852.2|1854.7|1853.7|1851.7|1850.7|0
1638458100000|2021-12-02 15:15:00|1854|1853|1848.5|1847.5|1854|1853|1847.2|1846.2|0
1638458400000|2021-12-02 15:20:00|1848.7|1847.7|1850.7|1849.7|1851.6|1850.6|1848.5|1847.5|0
1638458700000|2021-12-02 15:25:00|1850.5|1849.5|1851|1850|1851.3|1850.3|1849.2|1848.2|0
1638459000000|2021-12-02 15:30:00|1851.3|1850.3|1850.2|1849.2|1852.6|1851.6|1850.2|1849.2|0
1638459300000|2021-12-02 15:35:00|1850.5|1849.5|1848.5|1847.5|1851|1850|1848.3|1847.3|0
1638459600000|2021-12-02 15:40:00|1848.6|1847.6|1848.7|1847.7|1850.7|1849.7|1848.6|1847.6|0
1638459900000|2021-12-02 15:45:00|1848.5|1847.5|1849.7|1848.7|1851|1850|1848.2|1847.2|0
1638460200000|2021-12-02 15:50:00|1850|1849|1849.6|1848.6|1850.2|1849.2|1847.2|1846.2|44
1638518400000|2021-12-03 08:00:00|1861.3|1860.3|1857.8|1856.8|1862.1|1861.1|1857.7|1856.7|0
1638518700000|2021-12-03 08:05:00|1857.7|1856.7|1859|1858|1859|1858|1853.5|1852.5|10
1638519000000|2021-12-03 08:10:00|1858.8|1857.8|1858.8|1857.8|1861.7|1860.7|1857.3|1856.3|15
1638519300000|2021-12-03 08:15:00|1858.7|1857.7|1854.5|1853.5|1859.2|1858.2|1854.5|1853.5|0
1638519600000|2021-12-03 08:20:00|1854.3|1853.3|1853.6|1852.6|1854.8|1853.8|1852.1|1851.1|0
1638519900000|2021-12-03 08:25:00|1853.5|1852.5|1851.1|1850.1|1854.6|1853.6|1851.1|1850.1|0
1638520200000|2021-12-03 08:30:00|1851.2|1850.2|1850.1|1849.1|1851.6|1850.6|1850|1849|0
1638520500000|2021-12-03 08:35:00|1850|1849|1848.2|1847.2|1851.2|1850.2|1848.2|1847.2|5
1638520800000|2021-12-03 08:40:00|1848|1847|1849.7|1848.7|1850.7|1849.7|1848|1847|0
1638521100000|2021-12-03 08:45:00|1849.5|1848.5|1848.5|1847.5|1850.2|1849.2|1847|1846|0
1638521400000|2021-12-03 08:50:00|1848.2|1847.2|1847.2|1846.2|1848.5|1847.5|1845.8|1844.8|0
1638521700000|2021-12-03 08:55:00|1847.5|1846.5|1846.5|1845.5|1847.7|1846.7|1845.8|1844.8|0
1638522000000|2021-12-03 09:00:00|1846.7|1845.7|1848|1847|1849|1848|1846.5|1845.5|0
1638522300000|2021-12-03 09:05:00|1848.2|1847.2|1846.3|1845.3|1848.2|1847.2|1845.8|1844.8|0
1638522600000|2021-12-03 09:10:00|1846.5|1845.5|1851.2|1850.2|1851.7|1850.7|1846.2|1845.2|0
1638522900000|2021-12-03 09:15:00|1851|1850|1850.2|1849.2|1851.2|1850.2|1850.1|1849.1|0
1638523200000|2021-12-03 09:20:00|1850.1|1849.1|1851.7|1850.7|1851.7|1850.7|1849.7|1848.7|0
1638523500000|2021-12-03 09:25:00|1851.5|1850.5|1852|1851|1853|1852|1850.2|1849.2|0
1638523800000|2021-12-03 09:30:00|1852.2|1851.2|1855.5|1854.5|1855.5|1854.5|1851.2|1850.2|0
1638524100000|2021-12-03 09:35:00|1855.7|1854.7|1855.5|1854.5|1856.1|1855.1|1854.7|1853.7|0
1638524400000|2021-12-03 09:40:00|1855.2|1854.2|1854.2|1853.2|1856|1855|1854.2|1853.2|0
1638524700000|2021-12-03 09:45:00|1854.5|1853.5|1854.1|1853.1|1856.6|1855.6|1853.6|1852.6|0
1638525000000|2021-12-03 09:50:00|1853.7|1852.7|1854.2|1853.2|1854.7|1853.7|1853|1852|0
1638525300000|2021-12-03 09:55:00|1854.5|1853.5|1855.5|1854.5|1855.7|1854.7|1853.5|1852.5|0
1638525600000|2021-12-03 10:00:00|1855.6|1854.6|1857.1|1856.1|1857.2|1856.2|1855.5|1854.5|0
1638525900000|2021-12-03 10:05:00|1857.2|1856.2|1856.7|1855.7|1857.2|1856.2|1856.6|1855.6|1
1638526200000|2021-12-03 10:10:00|1856.8|1855.8|1859.3|1858.3|1860.2|1859.2|1856.8|1855.8|2
1638526500000|2021-12-03 10:15:00|1859.2|1858.2|1861|1860|1861.1|1860.1|1858.7|1857.7|0
1638526800000|2021-12-03 10:20:00|1860.8|1859.8|1860.5|1859.5|1860.8|1859.8|1859.1|1858.1|0
1638527100000|2021-12-03 10:25:00|1860.3|1859.3|1856.2|1855.2|1860.3|1859.3|1855.2|1854.2|50
1638527400000|2021-12-03 10:30:00|1856.1|1855.1|1856.8|1855.8|1857.3|1856.3|1856|1855|0
1638527700000|2021-12-03 10:35:00|1856.7|1855.7|1853.8|1852.8|1856.7|1855.7|1853.8|1852.8|0
1638528000000|2021-12-03 10:40:00|1854|1853|1853.7|1852.7|1855.1|1854.1|1853.6|1852.6|0
1638528300000|2021-12-03 10:45:00|1853.6|1852.6|1856.5|1855.5|1857.1|1856.1|1853.6|1852.6|0
1638528600000|2021-12-03 10:50:00|1856.3|1855.3|1856.8|1855.8|1857.8|1856.8|1856.1|1855.1|0
1638528900000|2021-12-03 10:55:00|1856.7|1855.7|1856.3|1855.3|1856.7|1855.7|1856.3|1855.3|0
1638529200000|2021-12-03 11:00:00|1856.5|1855.5|1860.1|1859.1|1860.1|1859.1|1856.3|1855.3|0
1638529500000|2021-12-03 11:05:00|1860|1859|1857.7|1856.7|1860.3|1859.3|1857.5|1856.5|0
1638529800000|2021-12-03 11:10:00|1858.1|1857.1|1856.3|1855.3|1858.7|1857.7|1856.3|1855.3|0
1638530100000|2021-12-03 11:15:00|1856.5|1855.5|1857.3|1856.3|1857.3|1856.3|1856.5|1855.5|0
1638530400000|2021-12-03 11:20:00|1857.1|1856.1|1857.8|1856.8|1859.5|1858.5|1857.1|1856.1|9
1638530700000|2021-12-03 11:25:00|1858.1|1857.1|1857.6|1856.6|1858.3|1857.3|1857.6|1856.6|0
1638531000000|2021-12-03 11:30:00|1857.5|1856.5|1857.8|1856.8|1858.2|1857.2|1857.5|1856.5|0
1638531300000|2021-12-03 11:35:00|1857.7|1856.7|1857.7|1856.7|1858.7|1857.7|1856.7|1855.7|0
1638531600000|2021-12-03 11:40:00|1857.8|1856.8|1858.3|1857.3|1858.3|1857.3|1857.7|1856.7|0
1638531900000|2021-12-03 11:45:00|1858.2|1857.2|1857.7|1856.7|1858.3|1857.3|1857.5|1856.5|0
1638532200000|2021-12-03 11:50:00|1857.8|1856.8|1857.7|1856.7|1858.6|1857.6|1856.8|1855.8|1
1638532500000|2021-12-03 11:55:00|1857.5|1856.5|1857.7|1856.7|1858.2|1857.2|1857|1856|0
1638532800000|2021-12-03 12:00:00|1857.5|1856.5|1859|1858|1859|1858|1857.2|1856.2|0
1638533100000|2021-12-03 12:05:00|1859.2|1858.2|1859.5|1858.5|1859.7|1858.7|1858.5|1857.5|0
1638533400000|2021-12-03 12:10:00|1859.2|1858.2|1858.7|1857.7|1859.2|1858.2|1858.2|1857.2|0
1638533700000|2021-12-03 12:15:00|1859|1858|1860.5|1859.5|1860.7|1859.7|1858.7|1857.7|0
1638534000000|2021-12-03 12:20:00|1860.2|1859.2|1859.5|1858.5|1860.2|1859.2|1859.2|1858.2|0
1638534300000|2021-12-03 12:25:00|1859.2|1858.2|1859|1858|1859.7|1858.7|1858.7|1857.7|0
1638534600000|2021-12-03 12:30:00|1858.7|1857.7|1861.1|1860.1|1861.2|1860.2|1858.7|1857.7|5
1638534900000|2021-12-03 12:35:00|1861|1860|1859.7|1858.7|1861.1|1860.1|1859|1858|0
1638535200000|2021-12-03 12:40:00|1859.6|1858.6|1860.2|1859.2|1860.5|1859.5|1859|1858|0
1638535500000|2021-12-03 12:45:00|1860.3|1859.3|1861.5|1860.5|1861.5|1860.5|1859.7|1858.7|0
1638535800000|2021-12-03 12:50:00|1861.3|1860.3|1862|1861|1862|1861|1861.2|1860.2|0
1638536100000|2021-12-03 12:55:00|1861.8|1860.8|1861.8|1860.8|1862.7|1861.7|1861.8|1860.8|0
1638536400000|2021-12-03 13:00:00|1862|1861|1861.2|1860.2|1862.7|1861.7|1861.2|1860.2|0
1638536700000|2021-12-03 13:05:00|1861.3|1860.3|1862.1|1861.1|1862.1|1861.1|1860.7|1859.7|0
1638537000000|2021-12-03 13:10:00|1862|1861|1862.6|1861.6|1862.6|1861.6|1861.3|1860.3|0
1638537300000|2021-12-03 13:15:00|1862.7|1861.7|1863.8|1862.8|1864|1863|1862.7|1861.7|0
1638537600000|2021-12-03 13:20:00|1864|1863|1863.6|1862.6|1864|1863|1863.6|1862.6|0
1638537900000|2021-12-03 13:25:00|1863.5|1862.5|1865.1|1864.1|1865.2|1864.2|1863.5|1862.5|1
1638538200000|2021-12-03 13:30:00|1865.2|1864.2|1865.2|1864.2|1866|1865|1864|1863|0
1638538500000|2021-12-03 13:35:00|1865.3|1864.3|1866.7|1865.7|1866.7|1865.7|1865.3|1864.3|0
1638538800000|2021-12-03 13:40:00|1866.6|1865.6|1866.5|1865.5|1866.7|1865.7|1865.8|1864.8|0
1638539100000|2021-12-03 13:45:00|1866.3|1865.3|1865.6|1864.6|1866.3|1865.3|1865.2|1864.2|0
1638539400000|2021-12-03 13:50:00|1865.7|1864.7|1866|1865|1866|1865|1865.6|1864.6|0
1638539700000|2021-12-03 13:55:00|1866.1|1865.1|1868.6|1867.6|1868.7|1867.7|1866.1|1865.1|5
1638540000000|2021-12-03 14:00:00|1868.3|1867.3|1867.4|1866.4|1868.7|1867.7|1867|1866|0
1638540300000|2021-12-03 14:05:00|1867.5|1866.5|1867.4|1866.4|1869.5|1868.5|1867.2|1866.2|2
1638540600000|2021-12-03 14:10:00|1867.5|1866.5|1867.5|1866.5|1867.8|1866.8|1867.2|1866.2|0
1638540900000|2021-12-03 14:15:00|1867.4|1866.4|1867.8|1866.8|1867.8|1866.8|1867.2|1866.2|0
1638541200000|2021-12-03 14:20:00|1867.7|1866.7|1866.8|1865.8|1867.7|1866.7|1866.8|1865.8|0
1638541500000|2021-12-03 14:25:00|1866.7|1865.7|1866.3|1865.3|1867.7|1866.7|1865.9|1864.9|1
1638541800000|2021-12-03 14:30:00|1866.4|1865.4|1867.2|1866.2|1868.3|1867.3|1866.4|1865.4|0
1638542100000|2021-12-03 14:35:00|1867|1866|1862.4|1861.4|1867|1866|1862.2|1861.2|0
1638542400000|2021-12-03 14:40:00|1862.3|1861.3|1856.4|1855.4|1864.3|1863.3|1856.2|1855.2|1
1638542700000|2021-12-03 14:45:00|1856.5|1855.5|1851.7|1850.7|1857.9|1856.9|1851.7|1850.7|0
1638543000000|2021-12-03 14:50:00|1852|1851|1846.8|1845.8|1852|1851|1846.7|1845.7|2
1638543300000|2021-12-03 14:55:00|1846.7|1845.7|1844.8|1843.8|1847.5|1846.5|1844.2|1843.2|5
1638543600000|2021-12-03 15:00:00|1844.7|1843.7|1841.9|1840.9|1845.3|1844.3|1841.3|1840.3|0
1638543900000|2021-12-03 15:05:00|1841.8|1840.8|1838.3|1837.3|1841.8|1840.8|1838.3|1837.3|0
1638544200000|2021-12-03 15:10:00|1838.4|1837.4|1836.9|1835.9|1839.6|1838.6|1836|1835|1
1638544500000|2021-12-03 15:15:00|1837|1836|1842.5|1841.5|1844.6|1843.6|1837|1836|0
1638544800000|2021-12-03 15:20:00|1842.1|1841.1|1842.5|1841.5|1842.5|1841.5|1841.3|1840.3|0
1638545100000|2021-12-03 15:25:00|1842|1841|1842.5|1841.5|1842.9|1841.9|1840.6|1839.6|0
1638545400000|2021-12-03 15:30:00|1842.6|1841.6|1841.4|1840.4|1842.9|1841.9|1841.4|1840.4|0
1638545700000|2021-12-03 15:35:00|1841.5|1840.5|1842.6|1841.6|1843.6|1842.6|1841.5|1840.5|0
1638546000000|2021-12-03 15:40:00|1842.9|1841.9|1839|1838|1842.9|1841.9|1839|1838|0
1638546300000|2021-12-03 15:45:00|1838.9|1837.9|1838.3|1837.3|1839.1|1838.1|1837.5|1836.5|0
1638546600000|2021-12-03 15:50:00|1838.1|1837.1|1838.4|1837.4|1838.4|1837.4|1835.9|1834.9|12
1638778200000|2021-12-06 08:10:00|1859.1|1858.1|1858.5|1857.5|1859.1|1858.1|1856.6|1855.6|0
1638778500000|2021-12-06 08:15:00|1858.8|1857.8|1857.8|1856.8|1860.5|1859.5|1857.8|1856.8|0
1638778800000|2021-12-06 08:20:00|1858|1857|1852|1851|1858.3|1857.3|1852|1851|0
1638779100000|2021-12-06 08:25:00|1851.8|1850.8|1852.5|1851.5|1853.5|1852.5|1850.8|1849.8|0
1638779400000|2021-12-06 08:30:00|1852.8|1851.8|1854.3|1853.3|1854.3|1853.3|1852.3|1851.3|0
1638779700000|2021-12-06 08:35:00|1854.8|1853.8|1850.5|1849.5|1855.3|1854.3|1850.5|1849.5|0
1638780000000|2021-12-06 08:40:00|1850.8|1849.8|1848|1847|1851.8|1850.8|1848|1847|0
1638780300000|2021-12-06 08:45:00|1847.8|1846.8|1849.8|1848.8|1851.8|1850.8|1847.8|1846.8|0
1638780600000|2021-12-06 08:50:00|1850|1849|1851.3|1850.3|1852.8|1851.8|1849.8|1848.8|0
1638780900000|2021-12-06 08:55:00|1851|1850|1850.8|1849.8|1851|1850|1849.5|1848.5|0
1638781200000|2021-12-06 09:00:00|1850.5|1849.5|1849.3|1848.3|1852|1851|1849|1848|0
1638781500000|2021-12-06 09:05:00|1849.5|1848.5|1844.5|1843.5|1849.5|1848.5|1844|1843|0
1638781800000|2021-12-06 09:10:00|1844.3|1843.3|1844.8|1843.8|1845.3|1844.3|1843.8|1842.8|0
1638782100000|2021-12-06 09:15:00|1845|1844|1843.1|1842.1|1845.8|1844.8|1843.1|1842.1|0
1638782400000|2021-12-06 09:20:00|1843|1842|1842.5|1841.5|1843.8|1842.8|1837.9|1836.9|0
1638782700000|2021-12-06 09:25:00|1842.3|1841.3|1843.8|1842.8|1843.8|1842.8|1842.3|1841.3|0
1638783000000|2021-12-06 09:30:00|1843.5|1842.5|1841.8|1840.8|1844|1843|1841|1840|0
1638783300000|2021-12-06 09:35:00|1842|1841|1839.8|1838.8|1842|1841|1839.5|1838.5|1
1638783600000|2021-12-06 09:40:00|1839.5|1838.5|1836.5|1835.5|1839.8|1838.8|1836.5|1835.5|0
1638783900000|2021-12-06 09:45:00|1836.8|1835.8|1834.8|1833.8|1836.8|1835.8|1834.5|1833.5|0
1638784200000|2021-12-06 09:50:00|1834.5|1833.5|1835|1834|1835.8|1834.8|1834.3|1833.3|0
1638784500000|2021-12-06 09:55:00|1834.8|1833.8|1831.5|1830.5|1835|1834|1831.3|1830.3|0
1638784800000|2021-12-06 10:00:00|1831.8|1830.8|1830.6|1829.6|1832|1831|1830|1829|0
1638785100000|2021-12-06 10:05:00|1830.8|1829.8|1832.3|1831.3|1832.8|1831.8|1830.5|1829.5|0
1638785400000|2021-12-06 10:10:00|1832|1831|1831.5|1830.5|1832.3|1831.3|1830.9|1829.9|16
1638785700000|2021-12-06 10:15:00|1831.6|1830.6|1832.5|1831.5|1832.6|1831.6|1830.8|1829.8|0
1638786000000|2021-12-06 10:20:00|1832.6|1831.6|1830.6|1829.6|1833|1832|1830.6|1829.6|0
1638786300000|2021-12-06 10:25:00|1830.5|1829.5|1831.3|1830.3|1831.3|1830.3|1830.5|1829.5|0
1638786600000|2021-12-06 10:30:00|1831.5|1830.5|1833|1832|1833.3|1832.3|1831.5|1830.5|0
1638786900000|2021-12-06 10:35:00|1833.1|1832.1|1833|1832|1833.4|1832.4|1832.9|1831.9|0
1638787200000|2021-12-06 10:40:00|1832.8|1831.8|1831.8|1830.8|1833|1832|1831.8|1830.8|0
1638787500000|2021-12-06 10:45:00|1832|1831|1831|1830|1832.3|1831.3|1830.9|1829.9|0
1638787800000|2021-12-06 10:50:00|1831.3|1830.3|1831.5|1830.5|1832.4|1831.4|1830.8|1829.8|0
1638788100000|2021-12-06 10:55:00|1831.8|1830.8|1830.6|1829.6|1832.3|1831.3|1830.6|1829.6|0
1638788400000|2021-12-06 11:00:00|1830.8|1829.8|1829.4|1828.4|1830.8|1829.8|1829.3|1828.3|0
1638788700000|2021-12-06 11:05:00|1829.3|1828.3|1827.3|1826.3|1829.4|1828.4|1827|1826|6
1638789000000|2021-12-06 11:10:00|1827.5|1826.5|1827|1826|1827.8|1826.8|1826.8|1825.8|0
1638789300000|2021-12-06 11:15:00|1827.3|1826.3|1830|1829|1830.3|1829.3|1827|1826|0
1638789600000|2021-12-06 11:20:00|1829.8|1828.8|1831.5|1830.5|1831.5|1830.5|1829.3|1828.3|0
1638789900000|2021-12-06 11:25:00|1831.8|1830.8|1831.3|1830.3|1832.3|1831.3|1831|1830|0
1638790200000|2021-12-06 11:30:00|1831.5|1830.5|1829.8|1828.8|1831.8|1830.8|1829.5|1828.5|7
1638790500000|2021-12-06 11:35:00|1830|1829|1832.3|1831.3|1832.3|1831.3|1829.5|1828.5|0
1638790800000|2021-12-06 11:40:00|1832.5|1831.5|1834.3|1833.3|1834.3|1833.3|1832|1831|0
1638791100000|2021-12-06 11:45:00|1834|1833|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|0
1638791400000|2021-12-06 11:50:00|1833.3|1832.3|1833.5|1832.5|1833.8|1832.8|1832.5|1831.5|0
1638791700000|2021-12-06 11:55:00|1833.8|1832.8|1833.8|1832.8|1834|1833|1833|1832|0
1638792000000|2021-12-06 12:00:00|1833.6|1832.6|1834.3|1833.3|1834.5|1833.5|1833.6|1832.6|0
1638792300000|2021-12-06 12:05:00|1834.5|1833.5|1835|1834|1835.9|1834.9|1834.3|1833.3|0
1638792600000|2021-12-06 12:10:00|1835.3|1834.3|1834|1833|1835.3|1834.3|1834|1833|0
1638792900000|2021-12-06 12:15:00|1833.9|1832.9|1832.1|1831.1|1833.9|1832.9|1832.1|1831.1|0
1638793200000|2021-12-06 12:20:00|1832.2|1831.2|1833.3|1832.3|1833.3|1832.3|1832.2|1831.2|0
1638793500000|2021-12-06 12:25:00|1833.4|1832.4|1833.6|1832.6|1834.2|1833.2|1833.3|1832.3|0
1638793800000|2021-12-06 12:30:00|1833.4|1832.4|1833.7|1832.7|1833.7|1832.7|1832.9|1831.9|0
1638794100000|2021-12-06 12:35:00|1833.8|1832.8|1835.2|1834.2|1835.4|1834.4|1833.7|1832.7|0
1638794400000|2021-12-06 12:40:00|1834.9|1833.9|1834.4|1833.4|1835.2|1834.2|1833.9|1832.9|0
1638794700000|2021-12-06 12:45:00|1834.7|1833.7|1834.2|1833.2|1834.7|1833.7|1833.9|1832.9|0
1638795000000|2021-12-06 12:50:00|1834.4|1833.4|1833.7|1832.7|1834.7|1833.7|1833.4|1832.4|1
1638795300000|2021-12-06 12:55:00|1833.5|1832.5|1834.4|1833.4|1834.4|1833.4|1833.4|1832.4|0
1638795600000|2021-12-06 13:00:00|1834.2|1833.2|1834.9|1833.9|1835.2|1834.2|1834.2|1833.2|0
1638795900000|2021-12-06 13:05:00|1834.7|1833.7|1836.7|1835.7|1836.7|1835.7|1833.9|1832.9|2
1638796200000|2021-12-06 13:10:00|1836.9|1835.9|1837.4|1836.4|1837.4|1836.4|1836.9|1835.9|0
1638796500000|2021-12-06 13:15:00|1837.3|1836.3|1838|1837|1838.2|1837.2|1837.2|1836.2|0
1638796800000|2021-12-06 13:20:00|1838.2|1837.2|1837.9|1836.9|1838.3|1837.3|1837.9|1836.9|0
1638797100000|2021-12-06 13:25:00|1838|1837|1839.2|1838.2|1839.7|1838.7|1837.8|1836.8|1
1638797400000|2021-12-06 13:30:00|1839.7|1838.7|1840.2|1839.2|1840.4|1839.4|1839.3|1838.3|0
1638797700000|2021-12-06 13:35:00|1840.4|1839.4|1841.7|1840.7|1841.9|1840.9|1839.9|1838.9|0
1638798000000|2021-12-06 13:40:00|1841.9|1840.9|1841.4|1840.4|1842.9|1841.9|1841.4|1840.4|0
1638798300000|2021-12-06 13:45:00|1841.7|1840.7|1841.7|1840.7|1842.9|1841.9|1841.7|1840.7|0
1638798600000|2021-12-06 13:50:00|1841.9|1840.9|1841.4|1840.4|1842.4|1841.4|1841.4|1840.4|0
1638798900000|2021-12-06 13:55:00|1841.7|1840.7|1841.2|1840.2|1841.7|1840.7|1840.2|1839.2|0
1638799200000|2021-12-06 14:00:00|1841.4|1840.4|1841.9|1840.9|1842.2|1841.2|1839.9|1838.9|0
1638799500000|2021-12-06 14:05:00|1842.2|1841.2|1843.7|1842.7|1844|1843|1840.3|1839.3|1
1638799800000|2021-12-06 14:10:00|1843.8|1842.8|1843.5|1842.5|1844.3|1843.3|1843.5|1842.5|1
1638800100000|2021-12-06 14:15:00|1843.8|1842.8|1846.8|1845.8|1846.8|1845.8|1843.5|1842.5|0
1638800400000|2021-12-06 14:20:00|1847|1846|1847.8|1846.8|1847.8|1846.8|1846.5|1845.5|1
1638800700000|2021-12-06 14:25:00|1847.7|1846.7|1847.8|1846.8|1847.8|1846.8|1846.4|1845.4|0
1638801000000|2021-12-06 14:30:00|1847.2|1846.2|1845.5|1844.5|1847.4|1846.4|1844.9|1843.9|0
1638801300000|2021-12-06 14:35:00|1845.7|1844.7|1845.7|1844.7|1846.3|1845.3|1844.3|1843.3|0
1638801600000|2021-12-06 14:40:00|1845.5|1844.5|1847.5|1846.5|1847.8|1846.8|1843.3|1842.3|0
1638801900000|2021-12-06 14:45:00|1847.7|1846.7|1847|1846|1848.7|1847.7|1846.8|1845.8|0
1638802200000|2021-12-06 14:50:00|1846.9|1845.9|1847.3|1846.3|1848|1847|1846.2|1845.2|0
1638802500000|2021-12-06 14:55:00|1847.2|1846.2|1847.9|1846.9|1848.8|1847.8|1847|1846|0
1638802800000|2021-12-06 15:00:00|1848.7|1847.7|1844.9|1843.9|1848.7|1847.7|1844.8|1843.8|0
1638803100000|2021-12-06 15:05:00|1845.2|1844.2|1846.3|1845.3|1846.5|1845.5|1844.7|1843.7|0
1638803400000|2021-12-06 15:10:00|1845.8|1844.8|1850.2|1849.2|1850.2|1849.2|1845.5|1844.5|0
1638803700000|2021-12-06 15:15:00|1850.3|1849.3|1851.4|1850.4|1852.3|1851.3|1850.3|1849.3|0
1638804000000|2021-12-06 15:20:00|1851|1850|1850.2|1849.2|1852.5|1851.5|1850.2|1849.2|0
1638804300000|2021-12-06 15:25:00|1850.3|1849.3|1849.3|1848.3|1850.4|1849.4|1849.3|1848.3|0
1638804600000|2021-12-06 15:30:00|1849.4|1848.4|1849.4|1848.4|1849.7|1848.7|1848.4|1847.4|5
1638804900000|2021-12-06 15:35:00|1849.5|1848.5|1847.9|1846.9|1849.5|1848.5|1847.9|1846.9|0
1638805200000|2021-12-06 15:40:00|1847.8|1846.8|1844.9|1843.9|1847.9|1846.9|1844.2|1843.2|0
1638805500000|2021-12-06 15:45:00|1845|1844|1844.8|1843.8|1845.7|1844.7|1844.2|1843.2|3
1638805800000|2021-12-06 15:50:00|1844.7|1843.7|1842.9|1841.9|1844.7|1843.7|1841.2|1840.2|17
1638865200000|2021-12-07 08:20:00|1873.5|1872.5|1875.9|1874.9|1877.2|1876.2|1873.5|1872.5|0
1638865500000|2021-12-07 08:25:00|1875.7|1874.7|1876.7|1875.7|1876.7|1875.7|1873.9|1872.9|0
1638865800000|2021-12-07 08:30:00|1876.9|1875.9|1875.7|1874.7|1879.7|1878.7|1875.4|1874.4|0
1638866100000|2021-12-07 08:35:00|1875.9|1874.9|1875.7|1874.7|1876.4|1875.4|1873.4|1872.4|0
1638866400000|2021-12-07 08:40:00|1875.9|1874.9|1877.7|1876.7|1878.7|1877.7|1875.9|1874.9|0
1638866700000|2021-12-07 08:45:00|1877.4|1876.4|1882.5|1881.5|1883.5|1882.5|1877.4|1876.4|0
1638867000000|2021-12-07 08:50:00|1882.2|1881.2|1883|1882|1883.8|1882.8|1882|1881|0
1638867300000|2021-12-07 08:55:00|1882.7|1881.7|1883.8|1882.8|1884.2|1883.2|1882.5|1881.5|0
1638867600000|2021-12-07 09:00:00|1883.7|1882.7|1886.2|1885.2|1886.5|1885.5|1883.7|1882.7|2
1638867900000|2021-12-07 09:05:00|1886.5|1885.5|1891|1890|1891.5|1890.5|1886.2|1885.2|5
1638868200000|2021-12-07 09:10:00|1890.8|1889.8|1890.5|1889.5|1891.2|1890.2|1889|1888|2
1638868500000|2021-12-07 09:15:00|1890.7|1889.7|1890.2|1889.2|1892.5|1891.5|1889.7|1888.7|0
1638868800000|2021-12-07 09:20:00|1890.1|1889.1|1892|1891|1893|1892|1889.5|1888.5|1
1638869100000|2021-12-07 09:25:00|1891.7|1890.7|1893.2|1892.2|1893.5|1892.5|1891.2|1890.2|0
1638869400000|2021-12-07 09:30:00|1893|1892|1892.7|1891.7|1893.2|1892.2|1891.7|1890.7|0
1638869700000|2021-12-07 09:35:00|1893|1892|1893.7|1892.7|1894.2|1893.2|1892|1891|0
1638870000000|2021-12-07 09:40:00|1893.5|1892.5|1896|1895|1896.2|1895.2|1893.5|1892.5|0
1638870300000|2021-12-07 09:45:00|1896.2|1895.2|1896.7|1895.7|1896.7|1895.7|1894.2|1893.2|0
1638870600000|2021-12-07 09:50:00|1897.2|1896.2|1898|1897|1898|1897|1896.2|1895.2|0
1638870900000|2021-12-07 09:55:00|1897.7|1896.7|1896.7|1895.7|1898.6|1897.6|1896.7|1895.7|0
1638871200000|2021-12-07 10:00:00|1897|1896|1898.5|1897.5|1898.6|1897.6|1895.2|1894.2|0
1638871500000|2021-12-07 10:05:00|1898.2|1897.2|1895|1894|1898.6|1897.6|1894.2|1893.2|2
1638871800000|2021-12-07 10:10:00|1895.2|1894.2|1896|1895|1896|1895|1894.2|1893.2|0
1638872100000|2021-12-07 10:15:00|1896.5|1895.5|1896|1895|1897.8|1896.8|1895.7|1894.7|25
1638872400000|2021-12-07 10:20:00|1895.7|1894.7|1894.5|1893.5|1896.2|1895.2|1894.5|1893.5|0
1638872700000|2021-12-07 10:25:00|1895|1894|1893.5|1892.5|1895.2|1894.2|1893.5|1892.5|0
1638873000000|2021-12-07 10:30:00|1893.7|1892.7|1894.5|1893.5|1896|1895|1893.7|1892.7|0
1638873300000|2021-12-07 10:35:00|1894.7|1893.7|1895.5|1894.5|1895.7|1894.7|1894|1893|0
1638873600000|2021-12-07 10:40:00|1895.7|1894.7|1895.7|1894.7|1896.5|1895.5|1895|1894|0
1638873900000|2021-12-07 10:45:00|1896|1895|1896.5|1895.5|1896.5|1895.5|1895|1894|0
1638874200000|2021-12-07 10:50:00|1896.7|1895.7|1896.1|1895.1|1897|1896|1895.7|1894.7|0
1638874500000|2021-12-07 10:55:00|1896.5|1895.5|1897|1896|1897|1896|1895.7|1894.7|8
1638874800000|2021-12-07 11:00:00|1896.7|1895.7|1898|1897|1898.5|1897.5|1896.7|1895.7|0
1638875100000|2021-12-07 11:05:00|1897.7|1896.7|1896.5|1895.5|1897.7|1896.7|1895.7|1894.7|0
1638875400000|2021-12-07 11:10:00|1896.2|1895.2|1895.2|1894.2|1896.5|1895.5|1894.7|1893.7|2
1638875700000|2021-12-07 11:15:00|1895.1|1894.1|1895.3|1894.3|1895.3|1894.3|1895|1894|0
1638876000000|2021-12-07 11:20:00|1895|1894|1895.2|1894.2|1895.7|1894.7|1895|1894|5
1638876300000|2021-12-07 11:25:00|1895.5|1894.5|1894.7|1893.7|1895.5|1894.5|1894.7|1893.7|9
1638876600000|2021-12-07 11:30:00|1895|1894|1896|1895|1896|1895|1894.5|1893.5|1
1638876900000|2021-12-07 11:35:00|1895.7|1894.7|1894.7|1893.7|1896|1895|1894.5|1893.5|0
1638877200000|2021-12-07 11:40:00|1895|1894|1895.5|1894.5|1895.5|1894.5|1894.7|1893.7|0
1638877500000|2021-12-07 11:45:00|1895.2|1894.2|1895.7|1894.7|1896.2|1895.2|1895|1894|0
1638877800000|2021-12-07 11:50:00|1895.5|1894.5|1896|1895|1896.2|1895.2|1895.5|1894.5|0
1638878100000|2021-12-07 11:55:00|1896.5|1895.5|1896.7|1895.7|1897.5|1896.5|1896|1895|0
1638878400000|2021-12-07 12:00:00|1896.5|1895.5|1895.2|1894.2|1897|1896|1895.2|1894.2|0
1638878700000|2021-12-07 12:05:00|1894.8|1893.8|1895.7|1894.7|1895.7|1894.7|1894.2|1893.2|3
1638879000000|2021-12-07 12:10:00|1895.6|1894.6|1895.3|1894.3|1896.5|1895.5|1895.3|1894.3|0
1638879300000|2021-12-07 12:15:00|1895.5|1894.5|1896.5|1895.5|1897|1896|1895.5|1894.5|0
1638879600000|2021-12-07 12:20:00|1896.7|1895.7|1897|1896|1897.2|1896.2|1896.7|1895.7|0
1638879900000|2021-12-07 12:25:00|1897.2|1896.2|1897.7|1896.7|1897.7|1896.7|1896.7|1895.7|0
1638880200000|2021-12-07 12:30:00|1897.5|1896.5|1896.7|1895.7|1897.7|1896.7|1896.5|1895.5|0
1638880500000|2021-12-07 12:35:00|1897|1896|1896.5|1895.5|1897.7|1896.7|1896.5|1895.5|0
1638880800000|2021-12-07 12:40:00|1896.2|1895.2|1896.2|1895.2|1896.5|1895.5|1895.7|1894.7|0
1638881100000|2021-12-07 12:45:00|1896|1895|1898.3|1897.3|1898.3|1897.3|1895.1|1894.1|0
1638881400000|2021-12-07 12:50:00|1898.2|1897.2|1898.5|1897.5|1898.7|1897.7|1897.2|1896.2|7
1638881700000|2021-12-07 12:55:00|1898.6|1897.6|1898.2|1897.2|1899|1898|1898|1897|0
1638882000000|2021-12-07 13:00:00|1898|1897|1898.5|1897.5|1899|1898|1897.7|1896.7|0
1638882300000|2021-12-07 13:05:00|1898.6|1897.6|1898.7|1897.7|1899.1|1898.1|1898.6|1897.6|0
1638882600000|2021-12-07 13:10:00|1898.6|1897.6|1900.7|1899.7|1900.7|1899.7|1898.6|1897.6|0
1638882900000|2021-12-07 13:15:00|1900.6|1899.6|1901.1|1900.1|1901.1|1900.1|1900.5|1899.5|0
1638883200000|2021-12-07 13:20:00|1901.2|1900.2|1905|1904|1905.1|1904.1|1901.2|1900.2|1
1638883500000|2021-12-07 13:25:00|1904.8|1903.8|1904.2|1903.2|1905.5|1904.5|1904|1903|1
1638883800000|2021-12-07 13:30:00|1904.5|1903.5|1904|1903|1905.2|1904.2|1904|1903|0
1638884100000|2021-12-07 13:35:00|1903.7|1902.7|1905.5|1904.5|1905.5|1904.5|1903.7|1902.7|0
1638884400000|2021-12-07 13:40:00|1905.2|1904.2|1906.2|1905.2|1906.3|1905.3|1904.3|1903.3|1
1638884700000|2021-12-07 13:45:00|1906.5|1905.5|1906.5|1905.5|1907|1906|1906.2|1905.2|0
1638885000000|2021-12-07 13:50:00|1906.2|1905.2|1906.8|1905.8|1907.1|1906.1|1906.2|1905.2|0
1638885300000|2021-12-07 13:55:00|1907|1906|1903.3|1902.3|1907.5|1906.5|1903.3|1902.3|0
1638885600000|2021-12-07 14:00:00|1903.4|1902.4|1902.3|1901.3|1903.4|1902.4|1902|1901|0
1638885900000|2021-12-07 14:05:00|1902|1901|1902.8|1901.8|1903|1902|1901.8|1900.8|0
1638886200000|2021-12-07 14:10:00|1903|1902|1902|1901|1903|1902|1901.5|1900.5|0
1638886500000|2021-12-07 14:15:00|1902.3|1901.3|1901.8|1900.8|1902.3|1901.3|1900.5|1899.5|0
1638886800000|2021-12-07 14:20:00|1901.5|1900.5|1902.8|1901.8|1903.3|1902.3|1901.3|1900.3|0
1638887100000|2021-12-07 14:25:00|1902.7|1901.7|1902.5|1901.5|1902.7|1901.7|1901.5|1900.5|0
1638887400000|2021-12-07 14:30:00|1902.7|1901.7|1902.3|1901.3|1904.8|1903.8|1902.3|1901.3|0
1638887700000|2021-12-07 14:35:00|1902.5|1901.5|1903|1902|1903|1902|1900.8|1899.8|0
1638888000000|2021-12-07 14:40:00|1903.3|1902.3|1902.3|1901.3|1905|1904|1902|1901|0
1638888300000|2021-12-07 14:45:00|1902.5|1901.5|1905.2|1904.2|1905.2|1904.2|1902.3|1901.3|0
1638888600000|2021-12-07 14:50:00|1905|1904|1905.8|1904.8|1905.8|1904.8|1904.8|1903.8|0
1638888900000|2021-12-07 14:55:00|1905.9|1904.9|1907|1906|1907.5|1906.5|1905.9|1904.9|0
1638889200000|2021-12-07 15:00:00|1907.3|1906.3|1906.3|1905.3|1908.8|1907.8|1906.2|1905.2|0
1638889500000|2021-12-07 15:05:00|1906.4|1905.4|1905.3|1904.3|1906.4|1905.4|1904.5|1903.5|0
1638889800000|2021-12-07 15:10:00|1905.2|1904.2|1905|1904|1905.8|1904.8|1904.5|1903.5|0
1638890100000|2021-12-07 15:15:00|1905.3|1904.3|1905.9|1904.9|1906.4|1905.4|1904.9|1903.9|0
1638890400000|2021-12-07 15:20:00|1905.8|1904.8|1906.2|1905.2|1907.3|1906.3|1904.8|1903.8|0
1638890700000|2021-12-07 15:25:00|1906|1905|1906.4|1905.4|1906.5|1905.5|1905.5|1904.5|0
1638891000000|2021-12-07 15:30:00|1906.5|1905.5|1906|1905|1906.7|1905.7|1904.4|1903.4|0
1638891300000|2021-12-07 15:35:00|1905.9|1904.9|1906.2|1905.2|1907.4|1906.4|1905.8|1904.8|0
1638891600000|2021-12-07 15:40:00|1906.3|1905.3|1909.8|1908.8|1909.8|1908.8|1906.2|1905.2|0
1638891900000|2021-12-07 15:45:00|1909.5|1908.5|1911|1910|1911.3|1910.3|1909.5|1908.5|5
1638892200000|2021-12-07 15:50:00|1911.2|1910.2|1911.4|1910.4|1913.3|1912.3|1911|1910|59
1638950700000|2021-12-08 08:05:00|1918.9|1917.9|1923.3|1922.3|1924|1923|1917.9|1916.9|1
1638951000000|2021-12-08 08:10:00|1923|1922|1922.5|1921.5|1926.3|1925.3|1921.9|1920.9|10
1638951300000|2021-12-08 08:15:00|1922.8|1921.8|1927.5|1926.5|1927.9|1926.9|1922.5|1921.5|0
1638951600000|2021-12-08 08:20:00|1927.7|1926.7|1933.8|1932.8|1933.8|1932.8|1927.7|1926.7|15
1638951900000|2021-12-08 08:25:00|1934|1933|1940|1939|1940|1939|1933.8|1932.8|0
1638952200000|2021-12-08 08:30:00|1940.3|1939.3|1942.8|1941.8|1942.8|1941.8|1940.3|1939.3|0
1638952500000|2021-12-08 08:35:00|1942.5|1941.5|1942.8|1941.8|1943.5|1942.5|1942.5|1941.5|0
1638952800000|2021-12-08 08:40:00|1942.7|1941.7|1942.7|1941.7|1942.8|1941.8|1942.2|1941.2|0
1638953100000|2021-12-08 08:45:00|1942.4|1941.4|1937|1936|1943.8|1942.8|1937|1936|2
1638953400000|2021-12-08 08:50:00|1936.8|1935.8|1937.1|1936.1|1938.6|1937.6|1936.2|1935.2|0
1638953700000|2021-12-08 08:55:00|1937.3|1936.3|1939.8|1938.8|1940.3|1939.3|1937.3|1936.3|0
1638954000000|2021-12-08 09:00:00|1939.5|1938.5|1936.5|1935.5|1939.5|1938.5|1936.3|1935.3|0
1638954300000|2021-12-08 09:05:00|1936.6|1935.6|1939.3|1938.3|1940|1939|1936.4|1935.4|2
1638954600000|2021-12-08 09:10:00|1939.5|1938.5|1936.6|1935.6|1939.5|1938.5|1936.5|1935.5|0
1638954900000|2021-12-08 09:15:00|1936.8|1935.8|1937.4|1936.4|1937.9|1936.9|1936.1|1935.1|0
1638955200000|2021-12-08 09:20:00|1937.3|1936.3|1938.6|1937.6|1938.6|1937.6|1936.5|1935.5|0
1638955500000|2021-12-08 09:25:00|1938.5|1937.5|1937.8|1936.8|1938.6|1937.6|1936.8|1935.8|0
1638955800000|2021-12-08 09:30:00|1937.6|1936.6|1936.3|1935.3|1937.8|1936.8|1936|1935|0
1638956100000|2021-12-08 09:35:00|1936.1|1935.1|1937.5|1936.5|1937.6|1936.6|1935.8|1934.8|0
1638956400000|2021-12-08 09:40:00|1937.6|1936.6|1938.9|1937.9|1939|1938|1937.6|1936.6|0
1638956700000|2021-12-08 09:45:00|1939|1938|1938|1937|1939.1|1938.1|1936.8|1935.8|1
1638957000000|2021-12-08 09:50:00|1938.1|1937.1|1940.6|1939.6|1940.6|1939.6|1938|1937|0
1638957300000|2021-12-08 09:55:00|1940.8|1939.8|1941.4|1940.4|1941.4|1940.4|1940.6|1939.6|0
1638957600000|2021-12-08 10:00:00|1941.3|1940.3|1940.4|1939.4|1942|1941|1939.8|1938.8|0
1638957900000|2021-12-08 10:05:00|1940.5|1939.5|1941.5|1940.5|1941.5|1940.5|1939.3|1938.3|0
1638958200000|2021-12-08 10:10:00|1941.6|1940.6|1939.6|1938.6|1941.8|1940.8|1939.4|1938.4|0
1638958500000|2021-12-08 10:15:00|1939.5|1938.5|1941.1|1940.1|1941.1|1940.1|1938.1|1937.1|0
1638958800000|2021-12-08 10:20:00|1941.4|1940.4|1942|1941|1942.1|1941.1|1941.1|1940.1|0
1638959100000|2021-12-08 10:25:00|1942.1|1941.1|1940|1939|1943|1942|1939.8|1938.8|0
1638959400000|2021-12-08 10:30:00|1939.9|1938.9|1941|1940|1941|1940|1939.4|1938.4|0
1638959700000|2021-12-08 10:35:00|1940.9|1939.9|1939.5|1938.5|1941.4|1940.4|1939.3|1938.3|0
1638960000000|2021-12-08 10:40:00|1939.6|1938.6|1939.8|1938.8|1941|1940|1938.1|1937.1|2
1638960300000|2021-12-08 10:45:00|1940|1939|1940.3|1939.3|1941.1|1940.1|1939.8|1938.8|0
1638960600000|2021-12-08 10:50:00|1940.5|1939.5|1939.6|1938.6|1941.5|1940.5|1939.5|1938.5|0
1638960900000|2021-12-08 10:55:00|1939.5|1938.5|1939.3|1938.3|1940.5|1939.5|1938.4|1937.4|0
1638961200000|2021-12-08 11:00:00|1939.5|1938.5|1938.3|1937.3|1939.5|1938.5|1937.5|1936.5|2
1638961500000|2021-12-08 11:05:00|1938|1937|1938.1|1937.1|1939|1938|1937.5|1936.5|0
1638961800000|2021-12-08 11:10:00|1938.3|1937.3|1940.5|1939.5|1941.3|1940.3|1938|1937|0
1638962100000|2021-12-08 11:15:00|1940.8|1939.8|1940.8|1939.8|1941.6|1940.6|1939.4|1938.4|0
1638962400000|2021-12-08 11:20:00|1941|1940|1939.6|1938.6|1941.3|1940.3|1939.5|1938.5|0
1638962700000|2021-12-08 11:25:00|1939.5|1938.5|1939.8|1938.8|1940|1939|1938.1|1937.1|1
1638963000000|2021-12-08 11:30:00|1940|1939|1940.8|1939.8|1940.8|1939.8|1939.9|1938.9|0
1638963300000|2021-12-08 11:35:00|1940.6|1939.6|1940.6|1939.6|1941|1940|1939.4|1938.4|0
1638963600000|2021-12-08 11:40:00|1940.5|1939.5|1939|1938|1940.5|1939.5|1938.9|1937.9|0
1638963900000|2021-12-08 11:45:00|1938.9|1937.9|1933.3|1932.3|1939.4|1938.4|1933.3|1932.3|9
1638964200000|2021-12-08 11:50:00|1933|1932|1936.9|1935.9|1937.4|1936.4|1929.5|1928.5|0
1638964500000|2021-12-08 11:55:00|1937.1|1936.1|1932.6|1931.6|1937.1|1936.1|1932.6|1931.6|0
1638964800000|2021-12-08 12:00:00|1932.5|1931.5|1932.4|1931.4|1934.8|1933.8|1932.4|1931.4|0
1638965100000|2021-12-08 12:05:00|1932.5|1931.5|1929.5|1928.5|1932.5|1931.5|1929.4|1928.4|0
1638965400000|2021-12-08 12:10:00|1929.4|1928.4|1928.5|1927.5|1929.6|1928.6|1927.1|1926.1|4
1638965700000|2021-12-08 12:15:00|1928.8|1927.8|1929.3|1928.3|1929.5|1928.5|1926.9|1925.9|0
1638966000000|2021-12-08 12:20:00|1929.1|1928.1|1929.3|1928.3|1930.8|1929.8|1928.6|1927.6|0
1638966300000|2021-12-08 12:25:00|1929.5|1928.5|1932|1931|1932.5|1931.5|1929.5|1928.5|0
1638966600000|2021-12-08 12:30:00|1931.8|1930.8|1931.8|1930.8|1932|1931|1929.8|1928.8|0
1638966900000|2021-12-08 12:35:00|1931.5|1930.5|1933|1932|1933|1932|1931.3|1930.3|0
1638967200000|2021-12-08 12:40:00|1932.6|1931.6|1931|1930|1932.6|1931.6|1931|1930|0
1638967500000|2021-12-08 12:45:00|1931.1|1930.1|1931.9|1930.9|1932.7|1931.7|1931|1930|0
1638967800000|2021-12-08 12:50:00|1932|1931|1932.5|1931.5|1932.6|1931.6|1932|1931|0
1638968100000|2021-12-08 12:55:00|1932.4|1931.4|1933|1932|1933.5|1932.5|1932.2|1931.2|0
1638968400000|2021-12-08 13:00:00|1932.9|1931.9|1933.1|1932.1|1933.1|1932.1|1932.9|1931.9|0
1638969900000|2021-12-08 13:25:00|1925.2|1924.2|1934.4|1933.4|1944.1|1943.1|1900|1899|49
1638970200000|2021-12-08 13:30:00|1934.6|1933.6|1932.5|1931.5|1934.9|1933.9|1931.6|1930.6|0
1638970500000|2021-12-08 13:35:00|1932.4|1931.4|1933.9|1932.9|1934.6|1933.6|1931.9|1930.9|0
1638970800000|2021-12-08 13:40:00|1934.1|1933.1|1934.1|1933.1|1934.6|1933.6|1932.6|1931.6|0
1638971100000|2021-12-08 13:45:00|1933.9|1932.9|1932.6|1931.6|1933.9|1932.9|1932.6|1931.6|0
1638971400000|2021-12-08 13:50:00|1932.5|1931.5|1930.9|1929.9|1932.6|1931.6|1930.7|1929.7|0
1638971700000|2021-12-08 13:55:00|1931|1930|1931|1930|1931.2|1930.2|1930.7|1929.7|0
1638972000000|2021-12-08 14:00:00|1931.1|1930.1|1932.2|1931.2|1932.2|1931.2|1931|1930|0
1638972300000|2021-12-08 14:05:00|1932.4|1931.4|1932.2|1931.2|1933.1|1932.1|1931.9|1930.9|0
1638972600000|2021-12-08 14:10:00|1932.1|1931.1|1932.6|1931.6|1932.6|1931.6|1931.7|1930.7|0
1638972900000|2021-12-08 14:15:00|1932.5|1931.5|1930.6|1929.6|1932.5|1931.5|1930.2|1929.2|0
1638973200000|2021-12-08 14:20:00|1930.7|1929.7|1930.9|1929.9|1930.9|1929.9|1930.1|1929.1|0
1638973500000|2021-12-08 14:25:00|1931|1930|1931.1|1930.1|1931.6|1930.6|1930.7|1929.7|0
1638973800000|2021-12-08 14:30:00|1931|1930|1926.7|1925.7|1931|1930|1926.6|1925.6|0
1638974100000|2021-12-08 14:35:00|1926.9|1925.9|1923.1|1922.1|1927.6|1926.6|1922.7|1921.7|0
1638974400000|2021-12-08 14:40:00|1923.7|1922.7|1923.5|1922.5|1925.5|1924.5|1921.9|1920.9|0
1638974700000|2021-12-08 14:45:00|1923.4|1922.4|1926.5|1925.5|1926.5|1925.5|1923.4|1922.4|0
1638975000000|2021-12-08 14:50:00|1926.4|1925.4|1925.9|1924.9|1928.2|1927.2|1925.6|1924.6|0
1638975300000|2021-12-08 14:55:00|1925.7|1924.7|1924.9|1923.9|1925.9|1924.9|1923.2|1922.2|0
1638975600000|2021-12-08 15:00:00|1924.7|1923.7|1922|1921|1925.9|1924.9|1921.6|1920.6|0
1638975900000|2021-12-08 15:05:00|1921.9|1920.9|1921|1920|1921.9|1920.9|1919.6|1918.6|0
1638976200000|2021-12-08 15:10:00|1921.3|1920.3|1924.1|1923.1|1924.4|1923.4|1921.1|1920.1|0
1638976500000|2021-12-08 15:15:00|1924|1923|1921.8|1920.8|1924.4|1923.4|1921.8|1920.8|0
1638976800000|2021-12-08 15:20:00|1921.9|1920.9|1922.9|1921.9|1923.8|1922.8|1921.9|1920.9|0
1638977100000|2021-12-08 15:25:00|1922.8|1921.8|1921.1|1920.1|1923.8|1922.8|1920.9|1919.9|0
1638977400000|2021-12-08 15:30:00|1921.4|1920.4|1922.9|1921.9|1923.4|1922.4|1921.4|1920.4|0
1638977700000|2021-12-08 15:35:00|1922.8|1921.8|1924|1923|1924.3|1923.3|1922.8|1921.8|0
1638978000000|2021-12-08 15:40:00|1923.9|1922.9|1923|1922|1924.3|1923.3|1922.9|1921.9|0
1638978300000|2021-12-08 15:45:00|1922.8|1921.8|1921.1|1920.1|1924.5|1923.5|1920.3|1919.3|17
1638978600000|2021-12-08 15:50:00|1921|1920|1920.8|1919.8|1922.5|1921.5|1919|1918|10
1639036800000|2021-12-09 08:00:00|1937.3|1936.3|1932.5|1931.5|1937.3|1936.3|1932.5|1931.5|0
1639037100000|2021-12-09 08:05:00|1932.1|1931.1|1931.8|1930.8|1932.4|1931.4|1930.3|1929.3|0
1639037400000|2021-12-09 08:10:00|1931.9|1930.9|1926.8|1925.8|1932|1931|1926.1|1925.1|0
1639037700000|2021-12-09 08:15:00|1926.9|1925.9|1927.9|1926.9|1928.4|1927.4|1926.3|1925.3|0
1639038000000|2021-12-09 08:20:00|1928.1|1927.1|1930.4|1929.4|1930.4|1929.4|1927.6|1926.6|0
1639038300000|2021-12-09 08:25:00|1930.1|1929.1|1931.1|1930.1|1931.9|1930.9|1929.6|1928.6|0
1639038600000|2021-12-09 08:30:00|1930.9|1929.9|1932.6|1931.6|1932.9|1931.9|1930.1|1929.1|0
1639038900000|2021-12-09 08:35:00|1932.4|1931.4|1932.9|1931.9|1933.4|1932.4|1931.6|1930.6|0
1639039200000|2021-12-09 08:40:00|1932.7|1931.7|1933.2|1932.2|1934.2|1933.2|1932.7|1931.7|0
1639039500000|2021-12-09 08:45:00|1933.5|1932.5|1934.7|1933.7|1935|1934|1933.2|1932.2|0
1639039800000|2021-12-09 08:50:00|1934.5|1933.5|1937.2|1936.2|1937.5|1936.5|1933.7|1932.7|0
1639040100000|2021-12-09 08:55:00|1937|1936|1937.7|1936.7|1940.1|1939.1|1936.5|1935.5|0
1639040400000|2021-12-09 09:00:00|1938|1937|1935.2|1934.2|1938|1937|1934.7|1933.7|0
1639040700000|2021-12-09 09:05:00|1935.5|1934.5|1935.7|1934.7|1936.2|1935.2|1934.7|1933.7|0
1639041000000|2021-12-09 09:10:00|1935.5|1934.5|1933.1|1932.1|1935.5|1934.5|1933|1932|0
1639041300000|2021-12-09 09:15:00|1933.2|1932.2|1933.2|1932.2|1934.2|1933.2|1931.2|1930.2|0
1639041600000|2021-12-09 09:20:00|1933.5|1932.5|1933.2|1932.2|1935|1934|1932.2|1931.2|0
1639041900000|2021-12-09 09:25:00|1933.5|1932.5|1936|1935|1936.5|1935.5|1933|1932|0
1639042200000|2021-12-09 09:30:00|1935.7|1934.7|1940|1939|1940.1|1939.1|1935.7|1934.7|0
1639042500000|2021-12-09 09:35:00|1939.7|1938.7|1940.1|1939.1|1940.3|1939.3|1939|1938|0
1639042800000|2021-12-09 09:40:00|1940|1939|1939.7|1938.7|1940.3|1939.3|1938.8|1937.8|0
1639043100000|2021-12-09 09:45:00|1940|1939|1938.8|1937.8|1940|1939|1938.7|1937.7|0
1639043400000|2021-12-09 09:50:00|1939.2|1938.2|1937.5|1936.5|1939.2|1938.2|1937.2|1936.2|0
1639043700000|2021-12-09 09:55:00|1937.2|1936.2|1937.2|1936.2|1937.7|1936.7|1936|1935|2
1639044000000|2021-12-09 10:00:00|1937|1936|1936.2|1935.2|1937.5|1936.5|1935.5|1934.5|0
1639044300000|2021-12-09 10:05:00|1936|1935|1935.6|1934.6|1937.7|1936.7|1935|1934|4
1639044600000|2021-12-09 10:10:00|1935.8|1934.8|1935.1|1934.1|1936.6|1935.6|1935.1|1934.1|0
1639044900000|2021-12-09 10:15:00|1934.8|1933.8|1934|1933|1935.1|1934.1|1933.8|1932.8|0
1639045200000|2021-12-09 10:20:00|1933.7|1932.7|1933.1|1932.1|1934.7|1933.7|1932.6|1931.6|0
1639045500000|2021-12-09 10:25:00|1933.2|1932.2|1932.1|1931.1|1934.1|1933.1|1932|1931|0
1639045800000|2021-12-09 10:30:00|1932.2|1931.2|1934|1933|1934.6|1933.6|1932.1|1931.1|0
1639046100000|2021-12-09 10:35:00|1934.1|1933.1|1934|1933|1935.3|1934.3|1933.7|1932.7|0
1639046400000|2021-12-09 10:40:00|1934.1|1933.1|1933.5|1932.5|1934.1|1933.1|1932.5|1931.5|0
1639046700000|2021-12-09 10:45:00|1933.6|1932.6|1934|1933|1935.3|1934.3|1933.5|1932.5|2
1639047000000|2021-12-09 10:50:00|1934.1|1933.1|1935|1934|1935.5|1934.5|1933.8|1932.8|0
1639047300000|2021-12-09 10:55:00|1935.2|1934.2|1935.7|1934.7|1936.2|1935.2|1935|1934|0
1639047600000|2021-12-09 11:00:00|1936|1935|1936.5|1935.5|1937|1936|1935.5|1934.5|0
1639047900000|2021-12-09 11:05:00|1936.7|1935.7|1936.5|1935.5|1938|1937|1936.5|1935.5|0
1639048200000|2021-12-09 11:10:00|1936.7|1935.7|1934.3|1933.3|1937|1936|1934.3|1933.3|0
1639048500000|2021-12-09 11:15:00|1934.2|1933.2|1935.5|1934.5|1935.7|1934.7|1934.2|1933.2|0
1639048800000|2021-12-09 11:20:00|1936|1935|1936.2|1935.2|1937|1936|1936|1935|0
1639049100000|2021-12-09 11:25:00|1936.5|1935.5|1936.2|1935.2|1937|1936|1936.2|1935.2|0
1639049400000|2021-12-09 11:30:00|1936.5|1935.5|1936.2|1935.2|1937|1936|1936.2|1935.2|0
1639049700000|2021-12-09 11:35:00|1936.6|1935.6|1935.8|1934.8|1936.6|1935.6|1935.7|1934.7|0
1639050000000|2021-12-09 11:40:00|1935.7|1934.7|1934.7|1933.7|1935.7|1934.7|1934.6|1933.6|0
1639050300000|2021-12-09 11:45:00|1934.6|1933.6|1933.8|1932.8|1934.7|1933.7|1933.8|1932.8|0
1639050600000|2021-12-09 11:50:00|1933.7|1932.7|1932.3|1931.3|1933.7|1932.7|1932.1|1931.1|0
1639050900000|2021-12-09 11:55:00|1932.6|1931.6|1933.6|1932.6|1933.8|1932.8|1932.6|1931.6|0
1639051200000|2021-12-09 12:00:00|1933.5|1932.5|1933|1932|1933.5|1932.5|1932|1931|0
1639051500000|2021-12-09 12:05:00|1933.1|1932.1|1934.2|1933.2|1934.3|1933.3|1932.8|1931.8|0
1639051800000|2021-12-09 12:10:00|1935.3|1934.3|1933.1|1932.1|1936|1935|1933|1932|0
1639052100000|2021-12-09 12:15:00|1933|1932|1934.5|1933.5|1934.6|1933.6|1933|1932|0
1639052400000|2021-12-09 12:20:00|1934.3|1933.3|1934|1933|1934.6|1933.6|1933.6|1932.6|0
1639052700000|2021-12-09 12:25:00|1934.1|1933.1|1935|1934|1935.5|1934.5|1933.8|1932.8|0
1639053000000|2021-12-09 12:30:00|1934.8|1933.8|1936|1935|1936.1|1935.1|1934.7|1933.7|1
1639053300000|2021-12-09 12:35:00|1936.1|1935.1|1936.5|1935.5|1936.7|1935.7|1936.1|1935.1|0
1639053600000|2021-12-09 12:40:00|1936.6|1935.6|1935.2|1934.2|1936.6|1935.6|1935.1|1934.1|0
1639053900000|2021-12-09 12:45:00|1935.4|1934.4|1936.5|1935.5|1936.7|1935.7|1935.2|1934.2|0
1639054200000|2021-12-09 12:50:00|1936.6|1935.6|1936.7|1935.7|1937|1936|1936|1935|0
1639054500000|2021-12-09 12:55:00|1936.6|1935.6|1937.2|1936.2|1937.5|1936.5|1936.6|1935.6|0
1639054800000|2021-12-09 13:00:00|1937.4|1936.4|1938.1|1937.1|1938.9|1937.9|1937.1|1936.1|0
1639055100000|2021-12-09 13:05:00|1938.2|1937.2|1936.6|1935.6|1938.5|1937.5|1936.6|1935.6|1
1639055400000|2021-12-09 13:10:00|1936.4|1935.4|1935.4|1934.4|1936.9|1935.9|1935.1|1934.1|0
1639055700000|2021-12-09 13:15:00|1935.5|1934.5|1934.7|1933.7|1935.6|1934.6|1934.5|1933.5|0
1639056000000|2021-12-09 13:20:00|1934.5|1933.5|1935.7|1934.7|1936.5|1935.5|1934.2|1933.2|0
1639056300000|2021-12-09 13:25:00|1936|1935|1936|1935|1936.7|1935.7|1936|1935|0
1639056600000|2021-12-09 13:30:00|1935.7|1934.7|1934|1933|1936.2|1935.2|1933.6|1932.6|0
1639056900000|2021-12-09 13:35:00|1933.7|1932.7|1934.4|1933.4|1935.2|1934.2|1933.7|1932.7|0
1639057200000|2021-12-09 13:40:00|1934.2|1933.2|1934.5|1933.5|1934.5|1933.5|1933.7|1932.7|0
1639057500000|2021-12-09 13:45:00|1934.7|1933.7|1934.5|1933.5|1935.6|1934.6|1934.5|1933.5|0
1639057800000|2021-12-09 13:50:00|1934.2|1933.2|1933.7|1932.7|1934.2|1933.2|1933.5|1932.5|0
1639058100000|2021-12-09 13:55:00|1933.5|1932.5|1934|1933|1934|1933|1933|1932|0
1639058400000|2021-12-09 14:00:00|1934.1|1933.1|1934.7|1933.7|1935|1934|1933.7|1932.7|0
1639058700000|2021-12-09 14:05:00|1934.5|1933.5|1935.6|1934.6|1935.6|1934.6|1934.2|1933.2|0
1639059000000|2021-12-09 14:10:00|1935.5|1934.5|1937.4|1936.4|1937.5|1936.5|1935.5|1934.5|0
1639059300000|2021-12-09 14:15:00|1937.2|1936.2|1936.5|1935.5|1937.5|1936.5|1936.5|1935.5|0
1639059600000|2021-12-09 14:20:00|1936.6|1935.6|1935.9|1934.9|1936.7|1935.7|1935.1|1934.1|50
1639059900000|2021-12-09 14:25:00|1935.6|1934.6|1935.5|1934.5|1936.7|1935.7|1935.5|1934.5|0
1639060200000|2021-12-09 14:30:00|1935.7|1934.7|1936.2|1935.2|1936.7|1935.7|1935.1|1934.1|0
1639060500000|2021-12-09 14:35:00|1936|1935|1936.1|1935.1|1936.5|1935.5|1935|1934|0
1639060800000|2021-12-09 14:40:00|1936|1935|1935.2|1934.2|1936.7|1935.7|1934.9|1933.9|0
1639061100000|2021-12-09 14:45:00|1935.4|1934.4|1934.5|1933.5|1936.6|1935.6|1934.5|1933.5|0
1639061400000|2021-12-09 14:50:00|1934.2|1933.2|1934.2|1933.2|1935|1934|1932.6|1931.6|0
1639061700000|2021-12-09 14:55:00|1934.5|1933.5|1933.7|1932.7|1935|1934|1933|1932|0
1639062000000|2021-12-09 15:00:00|1933.5|1932.5|1934.7|1933.7|1934.7|1933.7|1933|1932|0
1639062300000|2021-12-09 15:05:00|1934.5|1933.5|1932.9|1931.9|1934.5|1933.5|1932|1931|0
1639062600000|2021-12-09 15:10:00|1933.3|1932.3|1933.8|1932.8|1934.6|1933.6|1933.1|1932.1|0
1639062900000|2021-12-09 15:15:00|1933.9|1932.9|1933.9|1932.9|1934.1|1933.1|1933.1|1932.1|0
1639063200000|2021-12-09 15:20:00|1933.8|1932.8|1934|1933|1935.6|1934.6|1933.8|1932.8|0
1639063500000|2021-12-09 15:25:00|1934.1|1933.1|1932.9|1931.9|1934.1|1933.1|1932.9|1931.9|0
1639063800000|2021-12-09 15:30:00|1932.8|1931.8|1931.1|1930.1|1933|1932|1930.8|1929.8|0
1639064100000|2021-12-09 15:35:00|1931.4|1930.4|1930.1|1929.1|1931.4|1930.4|1929.4|1928.4|0
1639064400000|2021-12-09 15:40:00|1930.3|1929.3|1930.9|1929.9|1931.1|1930.1|1929.9|1928.9|0
1639064700000|2021-12-09 15:45:00|1931|1930|1931.1|1930.1|1931.4|1930.4|1930.3|1929.3|0
1639065000000|2021-12-09 15:50:00|1931|1930|1931.1|1930.1|1932.5|1931.5|1929.4|1928.4|12
1639124700000|2021-12-10 08:25:00|1915.3|1914.3|1914|1913|1916.9|1915.9|1913.9|1912.9|29
1639125000000|2021-12-10 08:30:00|1913.9|1912.9|1912.9|1911.9|1914.4|1913.4|1911.6|1910.6|0
1639125300000|2021-12-10 08:35:00|1913|1912|1916.5|1915.5|1916.5|1915.5|1912.5|1911.5|0
1639125600000|2021-12-10 08:40:00|1916.4|1915.4|1914.6|1913.6|1917|1916|1913.6|1912.6|0
1639125900000|2021-12-10 08:45:00|1914.9|1913.9|1913.1|1912.1|1914.9|1913.9|1912.9|1911.9|0
1639126200000|2021-12-10 08:50:00|1913.3|1912.3|1913.3|1912.3|1913.9|1912.9|1912.6|1911.6|1
1639126500000|2021-12-10 08:55:00|1913.4|1912.4|1909.9|1908.9|1913.8|1912.8|1909.1|1908.1|0
1639126800000|2021-12-10 09:00:00|1910.1|1909.1|1905.6|1904.6|1910.1|1909.1|1905.6|1904.6|0
1639127100000|2021-12-10 09:05:00|1905.4|1904.4|1905|1904|1905.6|1904.6|1903.9|1902.9|0
1639127400000|2021-12-10 09:10:00|1905.1|1904.1|1903.4|1902.4|1905.4|1904.4|1902.9|1901.9|1
1639127700000|2021-12-10 09:15:00|1903.6|1902.6|1903.1|1902.1|1903.6|1902.6|1902.4|1901.4|0
1639128000000|2021-12-10 09:20:00|1902.9|1901.9|1901.4|1900.4|1903.9|1902.9|1901.4|1900.4|0
1639128300000|2021-12-10 09:25:00|1901.1|1900.1|1900.1|1899.1|1901.4|1900.4|1898.6|1897.6|0
1639128600000|2021-12-10 09:30:00|1899.9|1898.9|1899.6|1898.6|1900.9|1899.9|1899.1|1898.1|0
1639128900000|2021-12-10 09:35:00|1899.4|1898.4|1899.4|1898.4|1900.9|1899.9|1899.1|1898.1|0
1639129200000|2021-12-10 09:40:00|1899.1|1898.1|1898.6|1897.6|1899.6|1898.6|1898.1|1897.1|0
1639129500000|2021-12-10 09:45:00|1898.4|1897.4|1898.6|1897.6|1899.6|1898.6|1897.4|1896.4|0
1639129800000|2021-12-10 09:50:00|1898.4|1897.4|1899.9|1898.9|1899.9|1898.9|1898.1|1897.1|0
1639130100000|2021-12-10 09:55:00|1899.6|1898.6|1898.4|1897.4|1900.4|1899.4|1898.1|1897.1|0
1639130400000|2021-12-10 10:00:00|1898.6|1897.6|1898.9|1897.9|1898.9|1897.9|1897.1|1896.1|0
1639130700000|2021-12-10 10:05:00|1898.6|1897.6|1901.1|1900.1|1901.4|1900.4|1898.6|1897.6|0
1639131000000|2021-12-10 10:10:00|1901.4|1900.4|1900.1|1899.1|1901.6|1900.6|1899.6|1898.6|0
1639131300000|2021-12-10 10:15:00|1900.4|1899.4|1902.9|1901.9|1902.9|1901.9|1900.1|1899.1|0
1639131600000|2021-12-10 10:20:00|1902.6|1901.6|1903.4|1902.4|1903.9|1902.9|1902.4|1901.4|0
1639131900000|2021-12-10 10:25:00|1903.6|1902.6|1905.4|1904.4|1907.8|1906.8|1903.1|1902.1|25
1639132200000|2021-12-10 10:30:00|1905.5|1904.5|1904.9|1903.9|1905.5|1904.5|1903.9|1902.9|0
1639132500000|2021-12-10 10:35:00|1904.8|1903.8|1904.4|1903.4|1906|1905|1904.4|1903.4|0
1639132800000|2021-12-10 10:40:00|1904.5|1903.5|1904.9|1903.9|1905|1904|1904.3|1903.3|0
1639133100000|2021-12-10 10:45:00|1905|1904|1905.6|1904.6|1906|1905|1905|1904|0
1639133400000|2021-12-10 10:50:00|1905.5|1904.5|1905.9|1904.9|1906.3|1905.3|1904.5|1903.5|0
1639133700000|2021-12-10 10:55:00|1905.8|1904.8|1905|1904|1905.8|1904.8|1904.8|1903.8|0
1639134000000|2021-12-10 11:00:00|1905.3|1904.3|1905|1904|1906|1905|1905|1904|0
1639134300000|2021-12-10 11:05:00|1905.1|1904.1|1905.4|1904.4|1906|1905|1904.8|1903.8|0
1639134600000|2021-12-10 11:10:00|1905.3|1904.3|1905.8|1904.8|1905.9|1904.9|1905.1|1904.1|0
1639134900000|2021-12-10 11:15:00|1905.9|1904.9|1905.6|1904.6|1906.3|1905.3|1905.4|1904.4|0
1639135200000|2021-12-10 11:20:00|1905.5|1904.5|1906.5|1905.5|1906.5|1905.5|1905.4|1904.4|0
1639135500000|2021-12-10 11:25:00|1906.6|1905.6|1906.4|1905.4|1906.8|1905.8|1906|1905|0
1639135800000|2021-12-10 11:30:00|1906.3|1905.3|1905.4|1904.4|1906.3|1905.3|1904.5|1903.5|0
1639136100000|2021-12-10 11:35:00|1905.5|1904.5|1905.1|1904.1|1905.8|1904.8|1905.1|1904.1|0
1639136400000|2021-12-10 11:40:00|1905|1904|1907.3|1906.3|1907.3|1906.3|1905|1904|0
1639136700000|2021-12-10 11:45:00|1907.4|1906.4|1907.3|1906.3|1907.5|1906.5|1906.9|1905.9|0
1639137000000|2021-12-10 11:50:00|1907.1|1906.1|1906|1905|1907.3|1906.3|1905.9|1904.9|0
1639137300000|2021-12-10 11:55:00|1905.9|1904.9|1905.1|1904.1|1906|1905|1905.1|1904.1|0
1639137600000|2021-12-10 12:00:00|1905.3|1904.3|1905.9|1904.9|1906|1905|1905|1904|0
1639137900000|2021-12-10 12:05:00|1906|1905|1905.9|1904.9|1906.5|1905.5|1905.6|1904.6|0
1639138200000|2021-12-10 12:10:00|1905.8|1904.8|1906.1|1905.1|1906.5|1905.5|1905.8|1904.8|0
1639138500000|2021-12-10 12:15:00|1906.3|1905.3|1905.9|1904.9|1906.5|1905.5|1905.8|1904.8|0
1639138800000|2021-12-10 12:20:00|1905.8|1904.8|1906.4|1905.4|1906.4|1905.4|1905.1|1904.1|0
1639139100000|2021-12-10 12:25:00|1906.5|1905.5|1908|1907|1908|1907|1906.4|1905.4|0
1639139400000|2021-12-10 12:30:00|1907.9|1906.9|1907.4|1906.4|1908.3|1907.3|1907.1|1906.1|0
1639139700000|2021-12-10 12:35:00|1907.5|1906.5|1907.9|1906.9|1908.3|1907.3|1907.5|1906.5|0
1639140000000|2021-12-10 12:40:00|1907.6|1906.6|1907.5|1906.5|1907.6|1906.6|1907.3|1906.3|0
1639140300000|2021-12-10 12:45:00|1907.4|1906.4|1906|1905|1907.4|1906.4|1905.9|1904.9|0
1639140600000|2021-12-10 12:50:00|1905.9|1904.9|1905.9|1904.9|1906.1|1905.1|1905.8|1904.8|0
1639140900000|2021-12-10 12:55:00|1906|1905|1906.5|1905.5|1906.6|1905.6|1905.8|1904.8|0
1639141200000|2021-12-10 13:00:00|1906.4|1905.4|1905.8|1904.8|1906.4|1905.4|1905.8|1904.8|0
1639141500000|2021-12-10 13:05:00|1905.6|1904.6|1903|1902|1905.6|1904.6|1902.9|1901.9|0
1639141800000|2021-12-10 13:10:00|1902.9|1901.9|1903.8|1902.8|1903.8|1902.8|1902.5|1901.5|0
1639142100000|2021-12-10 13:15:00|1903.6|1902.6|1904.3|1903.3|1904.3|1903.3|1902.8|1901.8|0
1639142400000|2021-12-10 13:20:00|1904|1903|1904.4|1903.4|1904.5|1903.5|1903.8|1902.8|0
1639142700000|2021-12-10 13:25:00|1904.3|1903.3|1904.6|1903.6|1904.9|1903.9|1904.3|1903.3|0
1639143000000|2021-12-10 13:30:00|1904.5|1903.5|1910.1|1909.1|1910.1|1909.1|1904|1903|0
1639143300000|2021-12-10 13:35:00|1910.3|1909.3|1911.9|1910.9|1912.4|1911.4|1910.3|1909.3|1
1639143600000|2021-12-10 13:40:00|1911.8|1910.8|1914.3|1913.3|1914.3|1913.3|1911.4|1910.4|0
1639143900000|2021-12-10 13:45:00|1914.1|1913.1|1912.4|1911.4|1914.3|1913.3|1912|1911|0
1639144200000|2021-12-10 13:50:00|1912.6|1911.6|1912.8|1911.8|1913.5|1912.5|1912.5|1911.5|0
1639144500000|2021-12-10 13:55:00|1912.9|1911.9|1913.5|1912.5|1913.5|1912.5|1912.6|1911.6|0
1639144800000|2021-12-10 14:00:00|1913.4|1912.4|1914|1913|1914.9|1913.9|1913.4|1912.4|0
1639145100000|2021-12-10 14:05:00|1913.9|1912.9|1913.4|1912.4|1914.9|1913.9|1913.4|1912.4|0
1639145400000|2021-12-10 14:10:00|1913.3|1912.3|1914|1913|1914|1913|1913.1|1912.1|0
1639145700000|2021-12-10 14:15:00|1913.9|1912.9|1914.6|1913.6|1915.3|1914.3|1913.9|1912.9|0
1639146000000|2021-12-10 14:20:00|1914.5|1913.5|1914.9|1913.9|1914.9|1913.9|1914|1913|0
1639146300000|2021-12-10 14:25:00|1914.8|1913.8|1914.9|1913.9|1915|1914|1914.5|1913.5|0
1639146600000|2021-12-10 14:30:00|1915|1914|1917.6|1916.6|1917.8|1916.8|1914.3|1913.3|0
1639146900000|2021-12-10 14:35:00|1917.8|1916.8|1919.6|1918.6|1919.9|1918.9|1917.8|1916.8|0
1639147200000|2021-12-10 14:40:00|1919.8|1918.8|1918.5|1917.5|1920.3|1919.3|1918.5|1917.5|0
1639147500000|2021-12-10 14:45:00|1918.4|1917.4|1914.6|1913.6|1918.6|1917.6|1914.5|1913.5|0
1639147800000|2021-12-10 14:50:00|1914.8|1913.8|1913.5|1912.5|1914.8|1913.8|1913.5|1912.5|0
1639148100000|2021-12-10 14:55:00|1913.4|1912.4|1911|1910|1913.5|1912.5|1910.8|1909.8|0
1639148400000|2021-12-10 15:00:00|1911.1|1910.1|1914.3|1913.3|1915.3|1914.3|1911.1|1910.1|0
1639148700000|2021-12-10 15:05:00|1914.1|1913.1|1912.5|1911.5|1914.3|1913.3|1912.5|1911.5|0
1639149000000|2021-12-10 15:10:00|1912.6|1911.6|1913.3|1912.3|1913.5|1912.5|1911.3|1910.3|0
1639149300000|2021-12-10 15:15:00|1913.5|1912.5|1916.3|1915.3|1916.6|1915.6|1912.4|1911.4|0
1639149600000|2021-12-10 15:20:00|1916.1|1915.1|1914.8|1913.8|1916.3|1915.3|1914.8|1913.8|0
1639149900000|2021-12-10 15:25:00|1914.6|1913.6|1914.8|1913.8|1914.9|1913.9|1914|1913|0
1639150200000|2021-12-10 15:30:00|1914.9|1913.9|1912.5|1911.5|1915.3|1914.3|1912.1|1911.1|0
1639150500000|2021-12-10 15:35:00|1912.3|1911.3|1911.9|1910.9|1912.5|1911.5|1911|1910|0
1639150800000|2021-12-10 15:40:00|1912|1911|1910.8|1909.8|1912|1911|1910.4|1909.4|0
1639151100000|2021-12-10 15:45:00|1910.6|1909.6|1910.4|1909.4|1912.4|1911.4|1910.1|1909.1|0
1639151400000|2021-12-10 15:50:00|1910.5|1909.5|1910.6|1909.6|1910.6|1909.6|1908.5|1907.5|22
1639383600000|2021-12-13 08:20:00|1914.9|1913.9|1914.1|1913.1|1915|1914|1914.1|1913.1|0
1639383900000|2021-12-13 08:25:00|1914.3|1913.3|1911.1|1910.1|1914.3|1913.3|1910.6|1909.6|0
1639384200000|2021-12-13 08:30:00|1911.4|1910.4|1913.4|1912.4|1913.4|1912.4|1910.8|1909.8|0
1639384500000|2021-12-13 08:35:00|1913.1|1912.1|1915.6|1914.6|1915.9|1914.9|1913.1|1912.1|0
1639384800000|2021-12-13 08:40:00|1915.2|1914.2|1914|1913|1915.2|1914.2|1913.6|1912.6|0
1639385100000|2021-12-13 08:45:00|1914.1|1913.1|1916.9|1915.9|1917|1916|1914|1913|0
1639385400000|2021-12-13 08:50:00|1917|1916|1918.1|1917.1|1918.5|1917.5|1916.5|1915.5|0
1639385700000|2021-12-13 08:55:00|1918.2|1917.2|1916.7|1915.7|1918.7|1917.7|1916.4|1915.4|0
1639386000000|2021-12-13 09:00:00|1916.9|1915.9|1920|1919|1920|1919|1916.9|1915.9|0
1639386300000|2021-12-13 09:05:00|1919.4|1918.4|1920.4|1919.4|1920.9|1919.9|1919.1|1918.1|0
1639386600000|2021-12-13 09:10:00|1920.6|1919.6|1923|1922|1923|1922|1920.4|1919.4|0
1639386900000|2021-12-13 09:15:00|1923.1|1922.1|1923.5|1922.5|1923.5|1922.5|1922.1|1921.1|1
1639387200000|2021-12-13 09:20:00|1923.4|1922.4|1922.4|1921.4|1923.5|1922.5|1921.7|1920.7|0
1639387500000|2021-12-13 09:25:00|1922.1|1921.1|1924.1|1923.1|1924.1|1923.1|1922.1|1921.1|0
1639387800000|2021-12-13 09:30:00|1924|1923|1924.1|1923.1|1925.5|1924.5|1923.1|1922.1|0
1639388100000|2021-12-13 09:35:00|1924|1923|1923.5|1922.5|1924|1923|1922.9|1921.9|125
1639388400000|2021-12-13 09:40:00|1923.2|1922.2|1922.9|1921.9|1923.5|1922.5|1922.6|1921.6|0
1639388700000|2021-12-13 09:45:00|1922.7|1921.7|1923.9|1922.9|1923.9|1922.9|1921.1|1920.1|177
1639389000000|2021-12-13 09:50:00|1923.6|1922.6|1921.7|1920.7|1923.9|1922.9|1921.5|1920.5|0
1639389300000|2021-12-13 09:55:00|1922|1921|1921.9|1920.9|1922.1|1921.1|1920.9|1919.9|0
1639389600000|2021-12-13 10:00:00|1922.1|1921.1|1924.5|1923.5|1924.6|1923.6|1921.6|1920.6|5
1639389900000|2021-12-13 10:05:00|1924.4|1923.4|1925.1|1924.1|1926.4|1925.4|1924.2|1923.2|0
1639390200000|2021-12-13 10:10:00|1925.2|1924.2|1926.9|1925.9|1927.1|1926.1|1925.1|1924.1|0
1639390500000|2021-12-13 10:15:00|1926.7|1925.7|1925.1|1924.1|1926.7|1925.7|1924.2|1923.2|0
1639390800000|2021-12-13 10:20:00|1925.2|1924.2|1925.1|1924.1|1925.6|1924.6|1924.6|1923.6|0
1639391100000|2021-12-13 10:25:00|1925|1924|1926|1925|1926.4|1925.4|1924.9|1923.9|0
1639391400000|2021-12-13 10:30:00|1926.2|1925.2|1925|1924|1926.9|1925.9|1925|1924|0
1639391700000|2021-12-13 10:35:00|1924.9|1923.9|1925|1924|1925|1924|1923.5|1922.5|0
1639392000000|2021-12-13 10:40:00|1925.1|1924.1|1926.4|1925.4|1926.6|1925.6|1925|1924|0
1639392300000|2021-12-13 10:45:00|1926.7|1925.7|1927.4|1926.4|1928.1|1927.1|1926.7|1925.7|2
1639392600000|2021-12-13 10:50:00|1927.6|1926.6|1927.4|1926.4|1927.9|1926.9|1926.6|1925.6|0
1639392900000|2021-12-13 10:55:00|1927.5|1926.5|1927.4|1926.4|1928|1927|1926.9|1925.9|0
1639393200000|2021-12-13 11:00:00|1927.1|1926.1|1927.9|1926.9|1928.1|1927.1|1926.6|1925.6|0
1639393500000|2021-12-13 11:05:00|1928|1927|1929.5|1928.5|1929.9|1928.9|1927.7|1926.7|504
1639393800000|2021-12-13 11:10:00|1929.6|1928.6|1930.1|1929.1|1930.1|1929.1|1929.1|1928.1|4
1639394100000|2021-12-13 11:15:00|1930|1929|1929.9|1928.9|1930.5|1929.5|1929.7|1928.7|0
1639394400000|2021-12-13 11:20:00|1929.7|1928.7|1929.7|1928.7|1930|1929|1929.1|1928.1|0
1639394700000|2021-12-13 11:25:00|1929.9|1928.9|1926.7|1925.7|1929.9|1928.9|1926.7|1925.7|0
1639395000000|2021-12-13 11:30:00|1926.5|1925.5|1927.5|1926.5|1927.7|1926.7|1926.4|1925.4|0
1639395300000|2021-12-13 11:35:00|1927.7|1926.7|1928.4|1927.4|1929|1928|1927.7|1926.7|0
1639395600000|2021-12-13 11:40:00|1928.2|1927.2|1928.2|1927.2|1928.4|1927.4|1927.6|1926.6|0
1639395900000|2021-12-13 11:45:00|1928.1|1927.1|1926|1925|1928.1|1927.1|1925.9|1924.9|0
1639396200000|2021-12-13 11:50:00|1925.9|1924.9|1927|1926|1927.7|1926.7|1925.9|1924.9|0
1639396500000|2021-12-13 11:55:00|1927.1|1926.1|1928|1927|1928|1927|1926.9|1925.9|0
1639396800000|2021-12-13 12:00:00|1927.7|1926.7|1926.7|1925.7|1927.7|1926.7|1926.7|1925.7|0
1639397100000|2021-12-13 12:05:00|1926.9|1925.9|1926.7|1925.7|1927|1926|1926|1925|0
1639397400000|2021-12-13 12:10:00|1926.6|1925.6|1925.4|1924.4|1926.6|1925.6|1925.4|1924.4|0
1639397700000|2021-12-13 12:15:00|1925.2|1924.2|1924.6|1923.6|1925.2|1924.2|1924.4|1923.4|0
1639398000000|2021-12-13 12:20:00|1924.7|1923.7|1925.4|1924.4|1925.5|1924.5|1924.7|1923.7|0
1639398300000|2021-12-13 12:25:00|1925.5|1924.5|1925.1|1924.1|1925.9|1924.9|1925.1|1924.1|0
1639398600000|2021-12-13 12:30:00|1925|1924|1925|1924|1925.5|1924.5|1924.6|1923.6|0
1639398900000|2021-12-13 12:35:00|1924.9|1923.9|1925.1|1924.1|1925.1|1924.1|1924.4|1923.4|0
1639399200000|2021-12-13 12:40:00|1925|1924|1924.9|1923.9|1925.1|1924.1|1924|1923|0
1639399500000|2021-12-13 12:45:00|1925.1|1924.1|1923.5|1922.5|1925.1|1924.1|1923.1|1922.1|0
1639399800000|2021-12-13 12:50:00|1923.6|1922.6|1924.4|1923.4|1925|1924|1923.5|1922.5|0
1639400100000|2021-12-13 12:55:00|1924.1|1923.1|1923.7|1922.7|1924.1|1923.1|1923.1|1922.1|0
1639400400000|2021-12-13 13:00:00|1923.9|1922.9|1922.4|1921.4|1924.2|1923.2|1922.4|1921.4|0
1639400700000|2021-12-13 13:05:00|1922.2|1921.2|1921.6|1920.6|1922.7|1921.7|1921.5|1920.5|0
1639401000000|2021-12-13 13:10:00|1921.7|1920.7|1922.7|1921.7|1923|1922|1921.6|1920.6|100
1639401300000|2021-12-13 13:15:00|1922.6|1921.6|1922.6|1921.6|1922.7|1921.7|1922.1|1921.1|0
1639401600000|2021-12-13 13:20:00|1922.7|1921.7|1922.6|1921.6|1922.9|1921.9|1922.5|1921.5|0
1639401900000|2021-12-13 13:25:00|1922.5|1921.5|1922.4|1921.4|1922.7|1921.7|1922.4|1921.4|0
1639402200000|2021-12-13 13:30:00|1922.2|1921.2|1922.6|1921.6|1922.7|1921.7|1922|1921|0
1639402500000|2021-12-13 13:35:00|1922.7|1921.7|1924.2|1923.2|1924.4|1923.4|1922.7|1921.7|0
1639402800000|2021-12-13 13:40:00|1924.1|1923.1|1924.1|1923.1|1925|1924|1924.1|1923.1|0
1639403100000|2021-12-13 13:45:00|1924|1923|1922.1|1921.1|1924.2|1923.2|1922.1|1921.1|0
1639403400000|2021-12-13 13:50:00|1922|1921|1921.6|1920.6|1922|1921|1921.6|1920.6|0
1639403700000|2021-12-13 13:55:00|1921.5|1920.5|1920.7|1919.7|1921.6|1920.6|1920.7|1919.7|1
1639404000000|2021-12-13 14:00:00|1920.5|1919.5|1921.2|1920.2|1921.2|1920.2|1920.2|1919.2|0
1639404300000|2021-12-13 14:05:00|1921.4|1920.4|1921.2|1920.2|1922|1921|1920.5|1919.5|0
1639404600000|2021-12-13 14:10:00|1921.4|1920.4|1921.2|1920.2|1922|1921|1921.2|1920.2|0
1639404900000|2021-12-13 14:15:00|1921.4|1920.4|1919.7|1918.7|1921.6|1920.6|1919.7|1918.7|0
1639405200000|2021-12-13 14:20:00|1919.6|1918.6|1919.7|1918.7|1920.5|1919.5|1919.2|1918.2|0
1639405500000|2021-12-13 14:25:00|1919.9|1918.9|1918.2|1917.2|1919.9|1918.9|1918.2|1917.2|125
1639405800000|2021-12-13 14:30:00|1918.4|1917.4|1918.6|1917.6|1919.1|1918.1|1917.7|1916.7|0
1639406100000|2021-12-13 14:35:00|1919|1918|1919|1918|1920.7|1919.7|1918.7|1917.7|0
1639406400000|2021-12-13 14:40:00|1918.7|1917.7|1920.6|1919.6|1921.4|1920.4|1918.6|1917.6|0
1639406700000|2021-12-13 14:45:00|1921|1920|1918.2|1917.2|1921.7|1920.7|1918.2|1917.2|125
1639407000000|2021-12-13 14:50:00|1918|1917|1915.2|1914.2|1918|1917|1915.2|1914.2|0
1639407300000|2021-12-13 14:55:00|1915|1914|1914.1|1913.1|1916.5|1915.5|1914|1913|0
1639407600000|2021-12-13 15:00:00|1914|1913|1917.1|1916.1|1917.1|1916.1|1914|1913|0
1639407900000|2021-12-13 15:05:00|1917.2|1916.2|1917.9|1916.9|1918.7|1917.7|1917.1|1916.1|1
1639408200000|2021-12-13 15:10:00|1918.2|1917.2|1918.5|1917.5|1919.5|1918.5|1917.8|1916.8|0
1639408500000|2021-12-13 15:15:00|1918.7|1917.7|1919|1918|1920.2|1919.2|1918.5|1917.5|0
1639408800000|2021-12-13 15:20:00|1918.8|1917.8|1914.9|1913.9|1918.8|1917.8|1914.8|1913.8|1
1639409100000|2021-12-13 15:25:00|1915|1914|1911.4|1910.4|1915.4|1914.4|1910.3|1909.3|0
1639409400000|2021-12-13 15:30:00|1911.3|1910.3|1911.3|1910.3|1912.2|1911.2|1910.7|1909.7|0
1639409700000|2021-12-13 15:35:00|1911.4|1910.4|1911|1910|1912.5|1911.5|1910.9|1909.9|0
1639410000000|2021-12-13 15:40:00|1911.2|1910.2|1912.5|1911.5|1912.7|1911.7|1910.7|1909.7|0
1639410300000|2021-12-13 15:45:00|1912.4|1911.4|1912.8|1911.8|1913.8|1912.8|1912|1911|0
1639410600000|2021-12-13 15:50:00|1912.9|1911.9|1914|1913|1914.9|1913.9|1912.5|1911.5|4
1639471800000|2021-12-14 08:50:00|1910.7|1909.7|1911.5|1910.5|1911.9|1910.9|1910.7|1909.7|0
1639472100000|2021-12-14 08:55:00|1911|1910|1910|1909|1912|1911|1910|1909|0
1639472400000|2021-12-14 09:00:00|1910.2|1909.2|1911|1910|1911.5|1910.5|1909|1908|0
1639472700000|2021-12-14 09:05:00|1910.9|1909.9|1910.2|1909.2|1911.7|1910.7|1910|1909|0
1639473000000|2021-12-14 09:10:00|1910.4|1909.4|1908.9|1907.9|1910.8|1909.8|1908.7|1907.7|0
1639473300000|2021-12-14 09:15:00|1909|1908|1909.2|1908.2|1911.7|1910.7|1909|1908|0
1639473600000|2021-12-14 09:20:00|1909.3|1908.3|1906|1905|1909.4|1908.4|1906|1905|0
1639473900000|2021-12-14 09:25:00|1906.2|1905.2|1905.5|1904.5|1907.7|1906.7|1905.5|1904.5|0
1639474200000|2021-12-14 09:30:00|1905.4|1904.4|1905.2|1904.2|1905.5|1904.5|1904.5|1903.5|0
1639474500000|2021-12-14 09:35:00|1905|1904|1901|1900|1905.2|1904.2|1900.8|1899.8|0
1639474800000|2021-12-14 09:40:00|1900.9|1899.9|1901|1900|1902.2|1901.2|1900|1899|0
1639475100000|2021-12-14 09:45:00|1900.9|1899.9|1898.5|1897.5|1902.2|1901.2|1898.5|1897.5|130
1639475400000|2021-12-14 09:50:00|1898.7|1897.7|1898.4|1897.4|1899.7|1898.7|1897.9|1896.9|0
1639475700000|2021-12-14 09:55:00|1898.5|1897.5|1898.5|1897.5|1898.7|1897.7|1897.5|1896.5|29
1639476000000|2021-12-14 10:00:00|1898.4|1897.4|1897.3|1896.3|1898.8|1897.8|1896.9|1895.9|0
1639476300000|2021-12-14 10:05:00|1897|1896|1894.9|1893.9|1897|1896|1893.8|1892.8|0
1639476600000|2021-12-14 10:10:00|1895|1894|1894.9|1893.9|1895|1894|1892.8|1891.8|0
1639476900000|2021-12-14 10:15:00|1895|1894|1892.8|1891.8|1895|1894|1892|1891|1
1639477200000|2021-12-14 10:20:00|1892.9|1891.9|1894.4|1893.4|1894.4|1893.4|1892.8|1891.8|0
1639477500000|2021-12-14 10:25:00|1894.7|1893.7|1894.9|1893.9|1895.7|1894.7|1894.4|1893.4|0
1639477800000|2021-12-14 10:30:00|1895|1894|1895.3|1894.3|1895.9|1894.9|1895|1894|0
1639478100000|2021-12-14 10:35:00|1895.2|1894.2|1894.4|1893.4|1895.2|1894.2|1894.4|1893.4|0
1639478400000|2021-12-14 10:40:00|1894.5|1893.5|1893.4|1892.4|1895.5|1894.5|1892.9|1891.9|6
1639478700000|2021-12-14 10:45:00|1893.5|1892.5|1893.4|1892.4|1893.5|1892.5|1893|1892|0
1639479000000|2021-12-14 10:50:00|1893.3|1892.3|1891.9|1890.9|1893.3|1892.3|1891.9|1890.9|0
1639479300000|2021-12-14 10:55:00|1892|1891|1894.2|1893.2|1894.8|1893.8|1891.9|1890.9|0
1639479600000|2021-12-14 11:00:00|1894|1893|1893.7|1892.7|1894.2|1893.2|1893.3|1892.3|0
1639479900000|2021-12-14 11:05:00|1893.4|1892.4|1894.5|1893.5|1895.4|1894.4|1893.3|1892.3|0
1639480200000|2021-12-14 11:10:00|1894.7|1893.7|1894|1893|1894.8|1893.8|1893.9|1892.9|0
1639480500000|2021-12-14 11:15:00|1893.9|1892.9|1894|1893|1894.8|1893.8|1893.7|1892.7|0
1639480800000|2021-12-14 11:20:00|1893.9|1892.9|1893.9|1892.9|1894|1893|1893|1892|14
1639481100000|2021-12-14 11:25:00|1893.5|1892.5|1893.5|1892.5|1894.2|1893.2|1893.2|1892.2|170
1639481400000|2021-12-14 11:30:00|1893.7|1892.7|1892.9|1891.9|1893.8|1892.8|1892.7|1891.7|0
1639481700000|2021-12-14 11:35:00|1893|1892|1892.2|1891.2|1893.4|1892.4|1892|1891|0
1639482000000|2021-12-14 11:40:00|1892|1891|1892.8|1891.8|1892.9|1891.9|1891.9|1890.9|0
1639482300000|2021-12-14 11:45:00|1892.9|1891.9|1890.7|1889.7|1892.9|1891.9|1890.4|1889.4|0
1639482600000|2021-12-14 11:50:00|1890.5|1889.5|1890.7|1889.7|1890.7|1889.7|1889.4|1888.4|4
1639482900000|2021-12-14 11:55:00|1890.5|1889.5|1889.8|1888.8|1890.7|1889.7|1889.8|1888.8|0
1639483200000|2021-12-14 12:00:00|1889.9|1888.9|1891.4|1890.4|1891.4|1890.4|1889.4|1888.4|0
1639483500000|2021-12-14 12:05:00|1891.5|1890.5|1892.2|1891.2|1892.7|1891.7|1890.9|1889.9|0
1639483800000|2021-12-14 12:10:00|1892|1891|1891.2|1890.2|1892.2|1891.2|1891.2|1890.2|0
1639484100000|2021-12-14 12:15:00|1890.9|1889.9|1889.8|1888.8|1891.3|1890.3|1889.8|1888.8|0
1639484400000|2021-12-14 12:20:00|1889.7|1888.7|1891.3|1890.3|1891.3|1890.3|1889.7|1888.7|0
1639484700000|2021-12-14 12:25:00|1891.2|1890.2|1892|1891|1892|1891|1891.2|1890.2|0
1639485000000|2021-12-14 12:30:00|1891.9|1890.9|1891.2|1890.2|1892.2|1891.2|1890.4|1889.4|0
1639485300000|2021-12-14 12:35:00|1890.7|1889.7|1891.9|1890.9|1892|1891|1890.5|1889.5|6
1639485600000|2021-12-14 12:40:00|1891.6|1890.6|1893.3|1892.3|1893.3|1892.3|1891.6|1890.6|0
1639485900000|2021-12-14 12:45:00|1893.2|1892.2|1893.1|1892.1|1893.2|1892.2|1892.3|1891.3|17
1639486200000|2021-12-14 12:50:00|1892.9|1891.9|1893.1|1892.1|1893.3|1892.3|1892.3|1891.3|20
1639486500000|2021-12-14 12:55:00|1893.2|1892.2|1893.8|1892.8|1893.9|1892.9|1892.8|1891.8|59
1639486800000|2021-12-14 13:00:00|1893.9|1892.9|1892.6|1891.6|1893.9|1892.9|1892.6|1891.6|0
1639487100000|2021-12-14 13:05:00|1892.4|1891.4|1892.6|1891.6|1893.2|1892.2|1892.4|1891.4|0
1639487400000|2021-12-14 13:10:00|1892.4|1891.4|1892.3|1891.3|1892.7|1891.7|1892.3|1891.3|0
1639487700000|2021-12-14 13:15:00|1892.4|1891.4|1892.3|1891.3|1892.7|1891.7|1891.7|1890.7|0
1639488000000|2021-12-14 13:20:00|1892.4|1891.4|1890.9|1889.9|1892.4|1891.4|1890.9|1889.9|0
1639488300000|2021-12-14 13:25:00|1890.8|1889.8|1891.7|1890.7|1891.7|1890.7|1890.8|1889.8|0
1639488600000|2021-12-14 13:30:00|1891.6|1890.6|1887.7|1886.7|1891.7|1890.7|1887.1|1886.1|11
1639488900000|2021-12-14 13:35:00|1887.3|1886.3|1887.2|1886.2|1887.9|1886.9|1886.9|1885.9|0
1639489200000|2021-12-14 13:40:00|1887.3|1886.3|1886.4|1885.4|1888.2|1887.2|1886.4|1885.4|30
1639489500000|2021-12-14 13:45:00|1886.3|1885.3|1885.8|1884.8|1886.4|1885.4|1885.8|1884.8|0
1639489800000|2021-12-14 13:50:00|1885.7|1884.7|1884.8|1883.8|1885.7|1884.7|1884.2|1883.2|0
1639490100000|2021-12-14 13:55:00|1884.7|1883.7|1883.6|1882.6|1884.9|1883.9|1883.6|1882.6|0
1639490400000|2021-12-14 14:00:00|1883.4|1882.4|1884.9|1883.9|1884.9|1883.9|1883.4|1882.4|0
1639490700000|2021-12-14 14:05:00|1884.8|1883.8|1884.1|1883.1|1885.6|1884.6|1884.1|1883.1|100
1639491000000|2021-12-14 14:10:00|1883.9|1882.9|1882.6|1881.6|1883.9|1882.9|1882.1|1881.1|0
1639491300000|2021-12-14 14:15:00|1882.7|1881.7|1881.9|1880.9|1882.8|1881.8|1881.7|1880.7|37
1639491600000|2021-12-14 14:20:00|1881.8|1880.8|1881.8|1880.8|1882.7|1881.7|1881.7|1880.7|0
1639491900000|2021-12-14 14:25:00|1881.9|1880.9|1881.2|1880.2|1882.1|1881.1|1881.2|1880.2|0
1639492200000|2021-12-14 14:30:00|1881.1|1880.1|1878.8|1877.8|1881.1|1880.1|1878.7|1877.7|0
1639492500000|2021-12-14 14:35:00|1878.9|1877.9|1878.2|1877.2|1879.1|1878.1|1876.7|1875.7|0
1639492800000|2021-12-14 14:40:00|1878.3|1877.3|1882.1|1881.1|1882.1|1881.1|1878.2|1877.2|427
1639493100000|2021-12-14 14:45:00|1882.2|1881.2|1884.1|1883.1|1884.2|1883.2|1880.6|1879.6|0
1639493400000|2021-12-14 14:50:00|1883.9|1882.9|1878.8|1877.8|1883.9|1882.9|1878.3|1877.3|0
1639493700000|2021-12-14 14:55:00|1878.9|1877.9|1877.3|1876.3|1880.2|1879.2|1877.2|1876.2|0
1639494000000|2021-12-14 15:00:00|1877.2|1876.2|1873.7|1872.7|1877.4|1876.4|1873.6|1872.6|0
1639494300000|2021-12-14 15:05:00|1873.6|1872.6|1875.2|1874.2|1875.3|1874.3|1872.3|1871.3|0
1639494600000|2021-12-14 15:10:00|1875|1874|1873.8|1872.8|1875.8|1874.8|1872.8|1871.8|0
1639494900000|2021-12-14 15:15:00|1873.6|1872.6|1875|1874|1875.3|1874.3|1872|1871|0
1639495200000|2021-12-14 15:20:00|1874.9|1873.9|1875.8|1874.8|1875.8|1874.8|1874.3|1873.3|0
1639495500000|2021-12-14 15:25:00|1875.6|1874.6|1877.3|1876.3|1878.1|1877.1|1875.3|1874.3|37
1639495800000|2021-12-14 15:30:00|1877.4|1876.4|1876.9|1875.9|1877.6|1876.6|1876.5|1875.5|0
1639496100000|2021-12-14 15:35:00|1877.3|1876.3|1875.8|1874.8|1877.4|1876.4|1875.4|1874.4|6
1639496400000|2021-12-14 15:40:00|1875.9|1874.9|1874.6|1873.6|1875.9|1874.9|1874.6|1873.6|0
1639496700000|2021-12-14 15:45:00|1874.5|1873.5|1872.8|1871.8|1874.8|1873.8|1872.8|1871.8|0
1639497000000|2021-12-14 15:50:00|1872.6|1871.6|1871.9|1870.9|1872.6|1871.6|1871|1870|43
1639558500000|2021-12-15 08:55:00|1892.3|1891.3|1893.1|1892.1|1894|1893|1892.3|1891.3|41
1639558800000|2021-12-15 09:00:00|1893.3|1892.3|1893.8|1892.8|1894|1893|1892.4|1891.4|0
1639559100000|2021-12-15 09:05:00|1893.9|1892.9|1893.9|1892.9|1896.1|1895.1|1893.9|1892.9|0
1639559400000|2021-12-15 09:10:00|1894|1893|1892.3|1891.3|1894|1893|1892.1|1891.1|0
1639559700000|2021-12-15 09:15:00|1892|1891|1893.1|1892.1|1893.9|1892.9|1891.8|1890.8|200
1639560000000|2021-12-15 09:20:00|1893|1892|1894.5|1893.5|1894.5|1893.5|1892.5|1891.5|0
1639560300000|2021-12-15 09:25:00|1894.4|1893.4|1891.8|1890.8|1894.5|1893.5|1891.5|1890.5|1
1639560600000|2021-12-15 09:30:00|1891.6|1890.6|1892.5|1891.5|1893.1|1892.1|1891.5|1890.5|0
1639560900000|2021-12-15 09:35:00|1892.4|1891.4|1891.6|1890.6|1893.3|1892.3|1891.6|1890.6|0
1639561200000|2021-12-15 09:40:00|1891.5|1890.5|1890.8|1889.8|1891.5|1890.5|1890.3|1889.3|0
1639561500000|2021-12-15 09:45:00|1890.6|1889.6|1890.6|1889.6|1891.5|1890.5|1890.5|1889.5|0
1639561800000|2021-12-15 09:50:00|1890.5|1889.5|1892.4|1891.4|1892.5|1891.5|1890.3|1889.3|0
1639562100000|2021-12-15 09:55:00|1892.5|1891.5|1892.4|1891.4|1892.5|1891.5|1891|1890|0
1639562400000|2021-12-15 10:00:00|1892.5|1891.5|1893.3|1892.3|1893.8|1892.8|1892.4|1891.4|0
1639562700000|2021-12-15 10:05:00|1893.1|1892.1|1894.3|1893.3|1894.6|1893.6|1893|1892|0
1639563000000|2021-12-15 10:10:00|1894.4|1893.4|1895.3|1894.3|1895.4|1894.4|1893.9|1892.9|0
1639563300000|2021-12-15 10:15:00|1895.4|1894.4|1897.6|1896.6|1898.5|1897.5|1895.1|1894.1|0
1639563600000|2021-12-15 10:20:00|1897.8|1896.8|1899.3|1898.3|1901.1|1900.1|1897.6|1896.6|2
1639563900000|2021-12-15 10:25:00|1899.4|1898.4|1899.1|1898.1|1899.4|1898.4|1897.6|1896.6|0
1639564200000|2021-12-15 10:30:00|1899.3|1898.3|1897.4|1896.4|1899.3|1898.3|1896.9|1895.9|0
1639564500000|2021-12-15 10:35:00|1897.3|1896.3|1895.3|1894.3|1897.5|1896.5|1894.8|1893.8|0
1639564800000|2021-12-15 10:40:00|1895.4|1894.4|1896.1|1895.1|1896.3|1895.3|1895.3|1894.3|0
1639565100000|2021-12-15 10:45:00|1896.3|1895.3|1894.1|1893.1|1896.8|1895.8|1893.9|1892.9|0
1639565400000|2021-12-15 10:50:00|1894|1893|1893.1|1892.1|1894.5|1893.5|1893|1892|96
1639565700000|2021-12-15 10:55:00|1893.3|1892.3|1892.4|1891.4|1893.3|1892.3|1891.5|1890.5|0
1639566000000|2021-12-15 11:00:00|1892.3|1891.3|1892.4|1891.4|1893.9|1892.9|1892.3|1891.3|0
1639566300000|2021-12-15 11:05:00|1892.5|1891.5|1893.1|1892.1|1893.1|1892.1|1892.3|1891.3|0
1639566600000|2021-12-15 11:10:00|1893.3|1892.3|1892.5|1891.5|1893.8|1892.8|1892.3|1891.3|0
1639566900000|2021-12-15 11:15:00|1892.4|1891.4|1892.5|1891.5|1893|1892|1892.3|1891.3|0
1639567200000|2021-12-15 11:20:00|1892.6|1891.6|1893.1|1892.1|1893.3|1892.3|1892.3|1891.3|0
1639567500000|2021-12-15 11:25:00|1893.3|1892.3|1894.6|1893.6|1894.6|1893.6|1893.3|1892.3|0
1639567800000|2021-12-15 11:30:00|1894.5|1893.5|1892.3|1891.3|1894.8|1893.8|1892.3|1891.3|0
1639568100000|2021-12-15 11:35:00|1892.1|1891.1|1891.5|1890.5|1892.3|1891.3|1890.8|1889.8|0
1639568400000|2021-12-15 11:40:00|1891.4|1890.4|1890.6|1889.6|1891.6|1890.6|1890.5|1889.5|0
1639568700000|2021-12-15 11:45:00|1890.8|1889.8|1892.9|1891.9|1892.9|1891.9|1890.8|1889.8|0
1639569000000|2021-12-15 11:50:00|1892.8|1891.8|1892.1|1891.1|1892.8|1891.8|1891.6|1890.6|0
1639569300000|2021-12-15 11:55:00|1892.3|1891.3|1891.6|1890.6|1892.3|1891.3|1891.5|1890.5|0
1639569600000|2021-12-15 12:00:00|1891.8|1890.8|1892.3|1891.3|1893.8|1892.8|1891.8|1890.8|100
1639569900000|2021-12-15 12:05:00|1892.4|1891.4|1891.4|1890.4|1892.4|1891.4|1891.4|1890.4|0
1639570200000|2021-12-15 12:10:00|1891.1|1890.1|1890|1889|1891.6|1890.6|1889.9|1888.9|0
1639570500000|2021-12-15 12:15:00|1889.9|1888.9|1890.8|1889.8|1890.9|1889.9|1889.8|1888.8|4
1639570800000|2021-12-15 12:20:00|1890.5|1889.5|1890|1889|1890.9|1889.9|1890|1889|1
1639571100000|2021-12-15 12:25:00|1889.9|1888.9|1891|1890|1891|1890|1889.4|1888.4|0
1639571400000|2021-12-15 12:30:00|1890.9|1889.9|1892.4|1891.4|1892.5|1891.5|1890.9|1889.9|0
1639571700000|2021-12-15 12:35:00|1892.9|1891.9|1891.5|1890.5|1892.9|1891.9|1891.5|1890.5|0
1639572000000|2021-12-15 12:40:00|1891.4|1890.4|1890.8|1889.8|1891.5|1890.5|1890.8|1889.8|0
1639572300000|2021-12-15 12:45:00|1890.6|1889.6|1890|1889|1891.5|1890.5|1890|1889|0
1639572600000|2021-12-15 12:50:00|1890.1|1889.1|1889.1|1888.1|1890.1|1889.1|1889.1|1888.1|0
1639572900000|2021-12-15 12:55:00|1889|1888|1888.6|1887.6|1889.4|1888.4|1887.9|1886.9|0
1639573200000|2021-12-15 13:00:00|1888.5|1887.5|1888.3|1887.3|1889.1|1888.1|1888.1|1887.1|0
1639573500000|2021-12-15 13:05:00|1888.4|1887.4|1887.9|1886.9|1888.5|1887.5|1887.8|1886.8|25
1639573800000|2021-12-15 13:10:00|1888|1887|1887.9|1886.9|1888.6|1887.6|1887.8|1886.8|1
1639574100000|2021-12-15 13:15:00|1887.8|1886.8|1888.6|1887.6|1888.8|1887.8|1887.8|1886.8|0
1639574400000|2021-12-15 13:20:00|1888.8|1887.8|1888.5|1887.5|1888.8|1887.8|1888.3|1887.3|0
1639574700000|2021-12-15 13:25:00|1888.6|1887.6|1889.5|1888.5|1889.5|1888.5|1888.6|1887.6|0
1639575000000|2021-12-15 13:30:00|1889.4|1888.4|1888|1887|1889.5|1888.5|1887.9|1886.9|0
1639575300000|2021-12-15 13:35:00|1888.4|1887.4|1887.9|1886.9|1888.6|1887.6|1887|1886|0
1639575600000|2021-12-15 13:40:00|1887.8|1886.8|1887.8|1886.8|1887.9|1886.9|1887|1886|200
1639575900000|2021-12-15 13:45:00|1887.6|1886.6|1884.8|1883.8|1887.6|1886.6|1884.8|1883.8|0
1639576200000|2021-12-15 13:50:00|1884.9|1883.9|1885.6|1884.6|1887.1|1886.1|1884.9|1883.9|0
1639576500000|2021-12-15 13:55:00|1885.5|1884.5|1885.5|1884.5|1886.3|1885.3|1884.8|1883.8|0
1639576800000|2021-12-15 14:00:00|1885.4|1884.4|1885|1884|1885.5|1884.5|1884.1|1883.1|0
1639577100000|2021-12-15 14:05:00|1884.9|1883.9|1885.6|1884.6|1887.1|1886.1|1884.9|1883.9|0
1639577400000|2021-12-15 14:10:00|1885.8|1884.8|1885.5|1884.5|1886.3|1885.3|1885.4|1884.4|0
1639577700000|2021-12-15 14:15:00|1885.4|1884.4|1884|1883|1885.4|1884.4|1884|1883|0
1639578000000|2021-12-15 14:20:00|1883.9|1882.9|1884.8|1883.8|1884.9|1883.9|1883.9|1882.9|0
1639578300000|2021-12-15 14:25:00|1884.9|1883.9|1883.4|1882.4|1884.9|1883.9|1883.3|1882.3|0
1639578600000|2021-12-15 14:30:00|1883.3|1882.3|1881.6|1880.6|1883.4|1882.4|1880.3|1879.3|0
1639578900000|2021-12-15 14:35:00|1881.8|1880.8|1883.5|1882.5|1884.6|1883.6|1881.8|1880.8|94
1639579200000|2021-12-15 14:40:00|1883.4|1882.4|1884|1883|1884.1|1883.1|1882.6|1881.6|0
1639579500000|2021-12-15 14:45:00|1883.9|1882.9|1882.5|1881.5|1884.1|1883.1|1881.9|1880.9|0
1639579800000|2021-12-15 14:50:00|1882.6|1881.6|1883.5|1882.5|1883.9|1882.9|1881.9|1880.9|0
1639580100000|2021-12-15 14:55:00|1883.4|1882.4|1885|1884|1885.5|1884.5|1883.4|1882.4|0
1639580400000|2021-12-15 15:00:00|1884.9|1883.9|1885|1884|1885|1884|1883|1882|0
1639580700000|2021-12-15 15:05:00|1885.4|1884.4|1885.4|1884.4|1885.6|1884.6|1884.3|1883.3|0
1639581000000|2021-12-15 15:10:00|1885.3|1884.3|1887.7|1886.7|1887.7|1886.7|1884.8|1883.8|0
1639581300000|2021-12-15 15:15:00|1887.8|1886.8|1885.6|1884.6|1888.6|1887.6|1884.9|1883.9|0
1639581600000|2021-12-15 15:20:00|1885.7|1884.7|1887.8|1886.8|1888.8|1887.8|1885.7|1884.7|0
1639581900000|2021-12-15 15:25:00|1887.7|1886.7|1887.9|1886.9|1887.9|1886.9|1887.1|1886.1|0
1639582200000|2021-12-15 15:30:00|1887.8|1886.8|1888.4|1887.4|1888.6|1887.6|1887.2|1886.2|0
1639582500000|2021-12-15 15:35:00|1888.3|1887.3|1889.2|1888.2|1890.3|1889.3|1888.3|1887.3|0
1639582800000|2021-12-15 15:40:00|1889.3|1888.3|1891.7|1890.7|1892.4|1891.4|1889.3|1888.3|0
1639583100000|2021-12-15 15:45:00|1891.8|1890.8|1892.6|1891.6|1893.1|1892.1|1891.6|1890.6|106
1639583400000|2021-12-15 15:50:00|1892.4|1891.4|1895.7|1894.7|1896.1|1895.1|1892.4|1891.4|94
1639643700000|2021-12-16 08:35:00|1921.2|1920.2|1924.2|1923.2|1924.9|1923.9|1921.2|1920.2|0
1639644000000|2021-12-16 08:40:00|1923.4|1922.4|1924.2|1923.2|1924.7|1923.7|1922.7|1921.7|0
1639644300000|2021-12-16 08:45:00|1923.8|1922.8|1921.4|1920.4|1923.8|1922.8|1920.1|1919.1|0
1639644600000|2021-12-16 08:50:00|1921.1|1920.1|1920.8|1919.8|1921.4|1920.4|1919.6|1918.6|0
1639644900000|2021-12-16 08:55:00|1921.1|1920.1|1921.7|1920.7|1922.9|1921.9|1920.7|1919.7|0
1639645200000|2021-12-16 09:00:00|1921.4|1920.4|1918.4|1917.4|1922.1|1921.1|1918.4|1917.4|0
1639645500000|2021-12-16 09:05:00|1918|1917|1914.1|1913.1|1918.4|1917.4|1914.1|1913.1|0
1639645800000|2021-12-16 09:10:00|1914|1913|1915|1914|1916.5|1915.5|1913.5|1912.5|0
1639646100000|2021-12-16 09:15:00|1914.9|1913.9|1915.5|1914.5|1916.9|1915.9|1914.2|1913.2|3
1639646400000|2021-12-16 09:20:00|1915.4|1914.4|1912|1911|1915.4|1914.4|1912|1911|0
1639646700000|2021-12-16 09:25:00|1912.4|1911.4|1911|1910|1912.5|1911.5|1910.2|1909.2|0
1639647000000|2021-12-16 09:30:00|1911.1|1910.1|1914|1913|1914.1|1913.1|1910.9|1909.9|0
1639647300000|2021-12-16 09:35:00|1914.1|1913.1|1914.4|1913.4|1914.7|1913.7|1913|1912|0
1639647600000|2021-12-16 09:40:00|1914.7|1913.7|1915.5|1914.5|1915.6|1914.6|1914.4|1913.4|0
1639647900000|2021-12-16 09:45:00|1915.4|1914.4|1915.7|1914.7|1916.4|1915.4|1914.7|1913.7|0
1639648200000|2021-12-16 09:50:00|1916|1915|1914.4|1913.4|1916.9|1915.9|1914.4|1913.4|0
1639648500000|2021-12-16 09:55:00|1914.6|1913.6|1915.6|1914.6|1915.7|1914.7|1914.6|1913.6|1
1639648800000|2021-12-16 10:00:00|1916.2|1915.2|1918.5|1917.5|1919.2|1918.2|1916.2|1915.2|0
1639649100000|2021-12-16 10:05:00|1918.6|1917.6|1918.5|1917.5|1919.4|1918.4|1918.4|1917.4|0
1639649400000|2021-12-16 10:10:00|1918.4|1917.4|1916.2|1915.2|1918.5|1917.5|1916.2|1915.2|0
1639649700000|2021-12-16 10:15:00|1916.4|1915.4|1918|1917|1918|1917|1915.9|1914.9|32
1639650000000|2021-12-16 10:20:00|1918.4|1917.4|1919.2|1918.2|1919.2|1918.2|1918.4|1917.4|0
1639650300000|2021-12-16 10:25:00|1919.4|1918.4|1918.7|1917.7|1920|1919|1917.9|1916.9|0
1639650600000|2021-12-16 10:30:00|1918.9|1917.9|1918.5|1917.5|1919.9|1918.9|1918.4|1917.4|1
1639650900000|2021-12-16 10:35:00|1918.6|1917.6|1919.2|1918.2|1919.4|1918.4|1918.4|1917.4|0
1639651200000|2021-12-16 10:40:00|1919.4|1918.4|1920.5|1919.5|1920.5|1919.5|1919.4|1918.4|0
1639651500000|2021-12-16 10:45:00|1920.4|1919.4|1923.6|1922.6|1923.6|1922.6|1920.2|1919.2|1
1639651800000|2021-12-16 10:50:00|1924|1923|1924.1|1923.1|1925|1924|1923.9|1922.9|0
1639652100000|2021-12-16 10:55:00|1924.2|1923.2|1925.2|1924.2|1925.2|1924.2|1923.7|1922.7|8
1639652400000|2021-12-16 11:00:00|1925.1|1924.1|1926.5|1925.5|1926.6|1925.6|1924.9|1923.9|0
1639652700000|2021-12-16 11:05:00|1926.6|1925.6|1928.2|1927.2|1928.4|1927.4|1926.6|1925.6|0
1639653000000|2021-12-16 11:10:00|1928.4|1927.4|1931.2|1930.2|1931.9|1930.9|1928.2|1927.2|4
1639653300000|2021-12-16 11:15:00|1931.5|1930.5|1931.1|1930.1|1932|1931|1930.5|1929.5|0
1639653600000|2021-12-16 11:20:00|1931|1930|1931|1930|1931.1|1930.1|1930.7|1929.7|0
1639653900000|2021-12-16 11:25:00|1930.7|1929.7|1930.7|1929.7|1931.1|1930.1|1930.7|1929.7|0
1639654200000|2021-12-16 11:30:00|1931.1|1930.1|1932.4|1931.4|1932.5|1931.5|1931.1|1930.1|0
1639654500000|2021-12-16 11:35:00|1932.5|1931.5|1932|1931|1933|1932|1932|1931|0
1639654800000|2021-12-16 11:40:00|1931.9|1930.9|1932|1931|1932.4|1931.4|1931.9|1930.9|0
1639655100000|2021-12-16 11:45:00|1931.9|1930.9|1933.9|1932.9|1933.9|1932.9|1931.5|1930.5|0
1639655400000|2021-12-16 11:50:00|1933.7|1932.7|1932.5|1931.5|1933.7|1932.7|1932.4|1931.4|0
1639655700000|2021-12-16 11:55:00|1932.7|1931.7|1932.1|1931.1|1933.7|1932.7|1932|1931|0
1639656000000|2021-12-16 12:00:00|1932|1931|1931.9|1930.9|1932.6|1931.6|1931.1|1930.1|0
1639656300000|2021-12-16 12:05:00|1932|1931|1930.4|1929.4|1932.7|1931.7|1930.4|1929.4|0
1639656600000|2021-12-16 12:10:00|1930.2|1929.2|1928.2|1927.2|1930.5|1929.5|1928.1|1927.1|0
1639656900000|2021-12-16 12:15:00|1928.5|1927.5|1928.1|1927.1|1929.7|1928.7|1928.1|1927.1|0
1639657200000|2021-12-16 12:20:00|1927.7|1926.7|1928.9|1927.9|1929|1928|1926.6|1925.6|1
1639657500000|2021-12-16 12:25:00|1929|1928|1926.7|1925.7|1929|1928|1926.7|1925.7|0
1639657800000|2021-12-16 12:30:00|1926.9|1925.9|1929.1|1928.1|1929.1|1928.1|1926.7|1925.7|0
1639658100000|2021-12-16 12:35:00|1929|1928|1926.7|1925.7|1929|1928|1926.1|1925.1|0
1639658400000|2021-12-16 12:40:00|1926.8|1925.8|1926|1925|1926.9|1925.9|1925|1924|0
1639658700000|2021-12-16 12:45:00|1925.9|1924.9|1924.8|1923.8|1926|1925|1922.5|1921.5|0
1639659000000|2021-12-16 12:50:00|1924.5|1923.5|1922.8|1921.8|1924.6|1923.6|1922.3|1921.3|0
1639659300000|2021-12-16 12:55:00|1922.9|1921.9|1923|1922|1923|1922|1922.1|1921.1|0
1639659600000|2021-12-16 13:00:00|1922.9|1921.9|1921.8|1920.8|1923|1922|1921.5|1920.5|0
1639659900000|2021-12-16 13:05:00|1921.6|1920.6|1921.3|1920.3|1922.1|1921.1|1921.3|1920.3|0
1639660200000|2021-12-16 13:10:00|1921.4|1920.4|1920.9|1919.9|1921.6|1920.6|1920.9|1919.9|0
1639660500000|2021-12-16 13:15:00|1920.6|1919.6|1920.6|1919.6|1920.8|1919.8|1920.3|1919.3|0
1639660800000|2021-12-16 13:20:00|1920.8|1919.8|1920.3|1919.3|1921.4|1920.4|1920.3|1919.3|0
1639661100000|2021-12-16 13:25:00|1920.6|1919.6|1920.4|1919.4|1920.6|1919.6|1920.4|1919.4|0
1639661400000|2021-12-16 13:30:00|1920.5|1919.5|1921|1920|1922.4|1921.4|1920.4|1919.4|0
1639661700000|2021-12-16 13:35:00|1921.1|1920.1|1921|1920|1921.4|1920.4|1920.5|1919.5|0
1639662000000|2021-12-16 13:40:00|1921.1|1920.1|1921.4|1920.4|1921.6|1920.6|1920.9|1919.9|0
1639662300000|2021-12-16 13:45:00|1921.6|1920.6|1920.4|1919.4|1921.6|1920.6|1920.3|1919.3|0
1639662600000|2021-12-16 13:50:00|1920.3|1919.3|1919.9|1918.9|1920.3|1919.3|1919.9|1918.9|0
1639662900000|2021-12-16 13:55:00|1919.8|1918.8|1919.9|1918.9|1920|1919|1919.6|1918.6|0
1639663200000|2021-12-16 14:00:00|1919.5|1918.5|1919.9|1918.9|1920.1|1919.1|1919.4|1918.4|0
1639663500000|2021-12-16 14:05:00|1919.6|1918.6|1920.4|1919.4|1921.4|1920.4|1919.4|1918.4|0
1639663800000|2021-12-16 14:10:00|1920.3|1919.3|1919.1|1918.1|1920.5|1919.5|1919.1|1918.1|0
1639664100000|2021-12-16 14:15:00|1918.8|1917.8|1917.9|1916.9|1918.9|1917.9|1917.1|1916.1|0
1639664400000|2021-12-16 14:20:00|1918|1917|1920.6|1919.6|1920.8|1919.8|1917.9|1916.9|0
1639664700000|2021-12-16 14:25:00|1920.8|1919.8|1919.6|1918.6|1920.9|1919.9|1919.5|1918.5|0
1639665000000|2021-12-16 14:30:00|1919.5|1918.5|1919.6|1918.6|1920.8|1919.8|1918.3|1917.3|1
1639665300000|2021-12-16 14:35:00|1919.9|1918.9|1918.8|1917.8|1921.8|1920.8|1918.6|1917.6|0
1639665600000|2021-12-16 14:40:00|1918.9|1917.9|1918.1|1917.1|1920.8|1919.8|1918.1|1917.1|0
1639665900000|2021-12-16 14:45:00|1917.9|1916.9|1921.1|1920.1|1921.1|1920.1|1916.4|1915.4|0
1639666200000|2021-12-16 14:50:00|1921|1920|1922.6|1921.6|1922.9|1921.9|1920.4|1919.4|0
1639666500000|2021-12-16 14:55:00|1922.5|1921.5|1920.8|1919.8|1922.6|1921.6|1920.8|1919.8|0
1639666800000|2021-12-16 15:00:00|1920.9|1919.9|1921.1|1920.1|1921.4|1920.4|1918.5|1917.5|0
1639667100000|2021-12-16 15:05:00|1921|1920|1918.8|1917.8|1921.4|1920.4|1918.8|1917.8|0
1639667400000|2021-12-16 15:10:00|1918.5|1917.5|1919.8|1918.8|1919.9|1918.9|1918.4|1917.4|0
1639667700000|2021-12-16 15:15:00|1919.6|1918.6|1919.1|1918.1|1920.4|1919.4|1918.9|1917.9|0
1639668000000|2021-12-16 15:20:00|1919|1918|1920.6|1919.6|1920.6|1919.6|1919|1918|0
1639668300000|2021-12-16 15:25:00|1920.4|1919.4|1925|1924|1925|1924|1920.1|1919.1|0
1639668600000|2021-12-16 15:30:00|1925.1|1924.1|1924.9|1923.9|1925.4|1924.4|1924.4|1923.4|0
1639668900000|2021-12-16 15:35:00|1925|1924|1920.9|1919.9|1925|1924|1920.9|1919.9|28
1639669200000|2021-12-16 15:40:00|1921|1920|1918.8|1917.8|1921|1920|1918.6|1917.6|0
1639669500000|2021-12-16 15:45:00|1918.6|1917.6|1918.5|1917.5|1918.9|1917.9|1917.9|1916.9|0
1639669800000|2021-12-16 15:50:00|1918.4|1917.4|1918.6|1917.6|1918.8|1917.8|1917.6|1916.6|0
1639728900000|2021-12-17 08:15:00|1918.6|1917.6|1918.6|1917.6|1918.6|1917.6|1918.6|1917.6|0
1639730100000|2021-12-17 08:35:00|1907.8|1906.8|1905|1904|1907.8|1906.8|1905|1904|0
1639730400000|2021-12-17 08:40:00|1904.8|1903.8|1898.8|1897.8|1905|1904|1898.6|1897.6|0
1639730700000|2021-12-17 08:45:00|1898.6|1897.6|1897.5|1896.5|1898.8|1897.8|1896.8|1895.8|0
1639731000000|2021-12-17 08:50:00|1897.3|1896.3|1900.5|1899.5|1901.3|1900.3|1897.3|1896.3|0
1639731300000|2021-12-17 08:55:00|1900.6|1899.6|1899.6|1898.6|1901|1900|1899|1898|0
1639731600000|2021-12-17 09:00:00|1899.9|1898.9|1899.1|1898.1|1899.9|1898.9|1898.4|1897.4|0
1639731900000|2021-12-17 09:05:00|1898.9|1897.9|1900.1|1899.1|1900.1|1899.1|1897.9|1896.9|0
1639732200000|2021-12-17 09:10:00|1900.3|1899.3|1899.1|1898.1|1900.3|1899.3|1898.1|1897.1|0
1639732500000|2021-12-17 09:15:00|1898.9|1897.9|1899.1|1898.1|1899.4|1898.4|1896.9|1895.9|0
1639732800000|2021-12-17 09:20:00|1899.5|1898.5|1899.4|1898.4|1900.3|1899.3|1898.6|1897.6|0
1639733100000|2021-12-17 09:25:00|1899.5|1898.5|1899.9|1898.9|1900.5|1899.5|1899.3|1898.3|0
1639733400000|2021-12-17 09:30:00|1900.1|1899.1|1899.9|1898.9|1900.4|1899.4|1899.5|1898.5|0
1639733700000|2021-12-17 09:35:00|1900.1|1899.1|1898.4|1897.4|1900.3|1899.3|1898.4|1897.4|0
1639734000000|2021-12-17 09:40:00|1898.1|1897.1|1894.6|1893.6|1898.4|1897.4|1894.4|1893.4|0
1639734300000|2021-12-17 09:45:00|1893.9|1892.9|1895.4|1894.4|1896.6|1895.6|1893.6|1892.6|0
1639734600000|2021-12-17 09:50:00|1895.1|1894.1|1897.8|1896.8|1898.4|1897.4|1895.1|1894.1|0
1639734900000|2021-12-17 09:55:00|1897.9|1896.9|1899.1|1898.1|1899.1|1898.1|1897.6|1896.6|0
1639735200000|2021-12-17 10:00:00|1899.3|1898.3|1898.4|1897.4|1900.9|1899.9|1897.8|1896.8|0
1639735500000|2021-12-17 10:05:00|1899.9|1898.9|1900.1|1899.1|1900.4|1899.4|1899.6|1898.6|0
1639735800000|2021-12-17 10:10:00|1900.3|1899.3|1898.9|1897.9|1900.5|1899.5|1898.9|1897.9|0
1639736100000|2021-12-17 10:15:00|1899.1|1898.1|1898.4|1897.4|1899.1|1898.1|1898.1|1897.1|0
1639736400000|2021-12-17 10:20:00|1898.1|1897.1|1896.6|1895.6|1898.9|1897.9|1896.1|1895.1|0
1639736700000|2021-12-17 10:25:00|1896.1|1895.1|1895.6|1894.6|1896.9|1895.9|1895.4|1894.4|0
1639737000000|2021-12-17 10:30:00|1895.9|1894.9|1896.1|1895.1|1896.1|1895.1|1895.1|1894.1|0
1639737300000|2021-12-17 10:35:00|1895.9|1894.9|1896.1|1895.1|1896.6|1895.6|1895.6|1894.6|0
1639737600000|2021-12-17 10:40:00|1896.4|1895.4|1895.9|1894.9|1896.6|1895.6|1895.9|1894.9|0
1639737900000|2021-12-17 10:45:00|1895.6|1894.6|1894.6|1893.6|1895.6|1894.6|1893.9|1892.9|0
1639738200000|2021-12-17 10:50:00|1894.8|1893.8|1898.9|1897.9|1899.1|1898.1|1894.8|1893.8|0
1639738500000|2021-12-17 10:55:00|1899|1898|1899.5|1898.5|1900.5|1899.5|1899|1898|0
1639738800000|2021-12-17 11:00:00|1899.4|1898.4|1894.1|1893.1|1899.4|1898.4|1894|1893|0
1639739100000|2021-12-17 11:05:00|1894|1893|1893.1|1892.1|1894|1893|1892.9|1891.9|0
1639739400000|2021-12-17 11:10:00|1893.3|1892.3|1893.4|1892.4|1893.4|1892.4|1893.3|1892.3|0
1639739700000|2021-12-17 11:15:00|1893.8|1892.8|1894|1893|1894|1893|1893.8|1892.8|0
1639740000000|2021-12-17 11:20:00|1894.5|1893.5|1894.9|1893.9|1895.3|1894.3|1894.5|1893.5|0
1639740300000|2021-12-17 11:25:00|1895|1894|1896.4|1895.4|1896.9|1895.9|1895|1894|0
1639740600000|2021-12-17 11:30:00|1896.3|1895.3|1896.1|1895.1|1896.3|1895.3|1896.1|1895.1|0
1639740900000|2021-12-17 11:35:00|1896|1895|1896|1895|1896|1895|1896|1895|0
1639741200000|2021-12-17 11:40:00|1896.1|1895.1|1896.1|1895.1|1896.1|1895.1|1896.1|1895.1|0
1639741500000|2021-12-17 11:45:00|1895.6|1894.6|1895.6|1894.6|1895.6|1894.6|1895.5|1894.5|0
1639741800000|2021-12-17 11:50:00|1895.8|1894.8|1897.1|1896.1|1897.3|1896.3|1895.8|1894.8|0
1639742100000|2021-12-17 11:55:00|1897|1896|1896.9|1895.9|1897|1896|1896.9|1895.9|0
1639742400000|2021-12-17 12:00:00|1896.8|1895.8|1896.5|1895.5|1896.8|1895.8|1896.4|1895.4|0
1639742700000|2021-12-17 12:05:00|1896.4|1895.4|1894.4|1893.4|1896.4|1895.4|1894.4|1893.4|0
1639743000000|2021-12-17 12:10:00|1894.3|1893.3|1894|1893|1894.3|1893.3|1894|1893|0
1639743300000|2021-12-17 12:15:00|1894.3|1893.3|1894.8|1893.8|1894.8|1893.8|1894.3|1893.3|0
1639744200000|2021-12-17 12:30:00|1895.6|1894.6|1895.1|1894.1|1895.6|1894.6|1895.1|1894.1|0
1639744800000|2021-12-17 12:40:00|1895|1894|1894.5|1893.5|1895|1894|1894.4|1893.4|0
1639745100000|2021-12-17 12:45:00|1894.4|1893.4|1892.9|1891.9|1894.4|1893.4|1892.6|1891.6|0
1639745400000|2021-12-17 12:50:00|1892.8|1891.8|1891.6|1890.6|1892.8|1891.8|1891.1|1890.1|0
1639745700000|2021-12-17 12:55:00|1892.1|1891.1|1892.4|1891.4|1892.4|1891.4|1892.1|1891.1|0
1639746000000|2021-12-17 13:00:00|1892.3|1891.3|1891.5|1890.5|1892.3|1891.3|1891.2|1890.2|0
1639746300000|2021-12-17 13:05:00|1891.7|1890.7|1891.4|1890.4|1891.7|1890.7|1891.4|1890.4|0
1639746600000|2021-12-17 13:10:00|1891.3|1890.3|1891.3|1890.3|1891.3|1890.3|1891.3|1890.3|0
1639746900000|2021-12-17 13:15:00|1891.4|1890.4|1891.3|1890.3|1891.8|1890.8|1890.7|1889.7|0
1639747500000|2021-12-17 13:25:00|1891.2|1890.2|1891.2|1890.2|1891.2|1890.2|1891.2|1890.2|0
1639747800000|2021-12-17 13:30:00|1890.9|1889.9|1890.9|1889.9|1890.9|1889.9|1890.9|1889.9|1
1639748100000|2021-12-17 13:35:00|1889.8|1888.8|1890.8|1889.8|1891.3|1890.3|1889.8|1888.8|26
1639748400000|2021-12-17 13:40:00|1890.5|1889.5|1890.3|1889.3|1890.5|1889.5|1889.5|1888.5|0
1639748700000|2021-12-17 13:45:00|1890.4|1889.4|1890.4|1889.4|1890.4|1889.4|1890.3|1889.3|0
1639749300000|2021-12-17 13:55:00|1890.5|1889.5|1890.9|1889.9|1890.9|1889.9|1890.5|1889.5|0
1639749600000|2021-12-17 14:00:00|1891|1890|1892.2|1891.2|1892.5|1891.5|1891|1890|0
1639749900000|2021-12-17 14:05:00|1892|1891|1892|1891|1892|1891|1892|1891|0
1639750200000|2021-12-17 14:10:00|1891.9|1890.9|1891.7|1890.7|1891.9|1890.9|1891.7|1890.7|0
1639750500000|2021-12-17 14:15:00|1891.5|1890.5|1889.5|1888.5|1891.5|1890.5|1889.5|1888.5|0
1639751100000|2021-12-17 14:25:00|1889.7|1888.7|1889.7|1888.7|1890.2|1889.2|1889.7|1888.7|0
1639751400000|2021-12-17 14:30:00|1889.5|1888.5|1890.2|1889.2|1890.2|1889.2|1889.5|1888.5|0
1639751700000|2021-12-17 14:35:00|1891.7|1890.7|1890|1889|1891.9|1890.9|1890|1889|0
1639752000000|2021-12-17 14:40:00|1890.2|1889.2|1887.9|1886.9|1890.8|1889.8|1887.9|1886.9|0
1639752300000|2021-12-17 14:45:00|1887.8|1886.8|1889.2|1888.2|1889.5|1888.5|1887|1886|0
1639752600000|2021-12-17 14:50:00|1889.3|1888.3|1891.8|1890.8|1891.9|1890.9|1889.3|1888.3|0
1639752900000|2021-12-17 14:55:00|1891.9|1890.9|1892.9|1891.9|1893.2|1892.2|1891.8|1890.8|0
1639753200000|2021-12-17 15:00:00|1892.8|1891.8|1890.8|1889.8|1892.8|1891.8|1890.4|1889.4|0
1639753500000|2021-12-17 15:05:00|1890.9|1889.9|1892.2|1891.2|1892.5|1891.5|1890.9|1889.9|0
1639753800000|2021-12-17 15:10:00|1892|1891|1890.2|1889.2|1892|1891|1890.2|1889.2|0
1639754100000|2021-12-17 15:15:00|1890|1889|1888.8|1887.8|1890|1889|1887.8|1886.8|0
1639754400000|2021-12-17 15:20:00|1888.7|1887.7|1888.8|1887.8|1889|1888|1888.7|1887.7|0
1639754700000|2021-12-17 15:25:00|1889|1888|1890.8|1889.8|1891.3|1890.3|1889|1888|1
1639755000000|2021-12-17 15:30:00|1890.9|1889.9|1892.8|1891.8|1892.8|1891.8|1890.9|1889.9|0
1639755300000|2021-12-17 15:35:00|1892.9|1891.9|1896.3|1895.3|1896.3|1895.3|1892.9|1891.9|0
1639755600000|2021-12-17 15:40:00|1897.7|1896.7|1897.7|1896.7|1897.8|1896.8|1895.5|1894.5|6
1639755900000|2021-12-17 15:45:00|1897.8|1896.8|1901|1900|1901|1900|1897.2|1896.2|22
1639756200000|2021-12-17 15:50:00|1901.4|1900.4|1901.7|1900.7|1903.9|1902.9|1901.4|1900.4|7
1639987800000|2021-12-20 08:10:00|1836.4|1835.4|1832|1831|1838.5|1837.5|1829.8|1828.8|0
1639988100000|2021-12-20 08:15:00|1832.4|1831.4|1840.5|1839.5|1840.5|1839.5|1829.4|1828.4|20
1639988400000|2021-12-20 08:20:00|1841|1840|1841.5|1840.5|1846.3|1845.3|1840.4|1839.4|0
1639988700000|2021-12-20 08:25:00|1841.2|1840.2|1840.2|1839.2|1846|1845|1840.2|1839.2|2
1639989000000|2021-12-20 08:30:00|1840|1839|1846.7|1845.7|1847.2|1846.2|1838.2|1837.2|0
1639989300000|2021-12-20 08:35:00|1846.8|1845.8|1850.2|1849.2|1850.5|1849.5|1846.4|1845.4|0
1639989600000|2021-12-20 08:40:00|1849.9|1848.9|1853.2|1852.2|1853.4|1852.4|1849.1|1848.1|2
1639989900000|2021-12-20 08:45:00|1853.4|1852.4|1847.7|1846.7|1856.1|1855.1|1847.7|1846.7|2
1639990200000|2021-12-20 08:50:00|1847.9|1846.9|1848.5|1847.5|1850.6|1849.6|1845.5|1844.5|0
1639990500000|2021-12-20 08:55:00|1848.6|1847.6|1852.4|1851.4|1852.4|1851.4|1848|1847|0
1639990800000|2021-12-20 09:00:00|1852.5|1851.5|1845.5|1844.5|1853|1852|1844.1|1843.1|0
1639991100000|2021-12-20 09:05:00|1845.6|1844.6|1847.9|1846.9|1848.1|1847.1|1845|1844|0
1639991400000|2021-12-20 09:10:00|1848.1|1847.1|1847|1846|1851.1|1850.1|1847|1846|0
1639991700000|2021-12-20 09:15:00|1847.1|1846.1|1846.6|1845.6|1847.9|1846.9|1845.7|1844.7|0
1639992000000|2021-12-20 09:20:00|1846.5|1845.5|1844.2|1843.2|1846.5|1845.5|1842.9|1841.9|0
1639992300000|2021-12-20 09:25:00|1844.1|1843.1|1845.1|1844.1|1845.1|1844.1|1844|1843|0
1639992600000|2021-12-20 09:30:00|1845.2|1844.2|1849.5|1848.5|1851|1850|1845.1|1844.1|3
1639992900000|2021-12-20 09:35:00|1849.4|1848.4|1849.6|1848.6|1850.5|1849.5|1848.1|1847.1|0
1639993200000|2021-12-20 09:40:00|1850.1|1849.1|1852.2|1851.2|1852.2|1851.2|1849.6|1848.6|0
1639993500000|2021-12-20 09:45:00|1852.4|1851.4|1850.1|1849.1|1852.4|1851.4|1847.4|1846.4|0
1639993800000|2021-12-20 09:50:00|1850.2|1849.2|1849.6|1848.6|1850.4|1849.4|1847.4|1846.4|0
1639994100000|2021-12-20 09:55:00|1849.4|1848.4|1850.2|1849.2|1851.1|1850.1|1847.1|1846.1|0
1639994400000|2021-12-20 10:00:00|1850.4|1849.4|1851.4|1850.4|1852|1851|1850.1|1849.1|1
1639994700000|2021-12-20 10:05:00|1851.5|1850.5|1856.7|1855.7|1857.1|1856.1|1851.5|1850.5|0
1639995000000|2021-12-20 10:10:00|1856.9|1855.9|1856.5|1855.5|1857.9|1856.9|1856|1855|0
1639995300000|2021-12-20 10:15:00|1856.4|1855.4|1854.1|1853.1|1856.9|1855.9|1853.4|1852.4|0
1639995600000|2021-12-20 10:20:00|1853.9|1852.9|1856.7|1855.7|1857.1|1856.1|1853.1|1852.1|0
1639995900000|2021-12-20 10:25:00|1856.4|1855.4|1857.6|1856.6|1858|1857|1856.2|1855.2|0
1639996200000|2021-12-20 10:30:00|1857.5|1856.5|1854.9|1853.9|1857.6|1856.6|1854.6|1853.6|0
1639996500000|2021-12-20 10:35:00|1855.1|1854.1|1853.9|1852.9|1856.1|1855.1|1853.4|1852.4|0
1639996800000|2021-12-20 10:40:00|1854.1|1853.1|1854.6|1853.6|1854.9|1853.9|1853|1852|1
1639997100000|2021-12-20 10:45:00|1854.5|1853.5|1858.2|1857.2|1858.2|1857.2|1854.5|1853.5|0
1639997400000|2021-12-20 10:50:00|1858.4|1857.4|1858.6|1857.6|1858.9|1857.9|1857.1|1856.1|0
1639997700000|2021-12-20 10:55:00|1858.4|1857.4|1859.4|1858.4|1859.5|1858.5|1857.1|1856.1|0
1639998000000|2021-12-20 11:00:00|1859.5|1858.5|1857.2|1856.2|1859.9|1858.9|1857.1|1856.1|0
1639998300000|2021-12-20 11:05:00|1857.1|1856.1|1859|1858|1859.1|1858.1|1857.1|1856.1|0
1639998600000|2021-12-20 11:10:00|1858.6|1857.6|1858.2|1857.2|1859.1|1858.1|1857.5|1856.5|0
1639998900000|2021-12-20 11:15:00|1858|1857|1858.6|1857.6|1859|1858|1857.5|1856.5|0
1639999200000|2021-12-20 11:20:00|1858.4|1857.4|1859.4|1858.4|1859.6|1858.6|1857.7|1856.7|0
1639999500000|2021-12-20 11:25:00|1859.2|1858.2|1859|1858|1859.2|1858.2|1857.6|1856.6|0
1639999800000|2021-12-20 11:30:00|1858.9|1857.9|1857.5|1856.5|1859|1858|1857.5|1856.5|0
1640000100000|2021-12-20 11:35:00|1857.1|1856.1|1855.9|1854.9|1857.1|1856.1|1855.6|1854.6|0
1640000400000|2021-12-20 11:40:00|1855.6|1854.6|1856.1|1855.1|1856.7|1855.7|1855.2|1854.2|0
1640000700000|2021-12-20 11:45:00|1856.4|1855.4|1854.1|1853.1|1856.4|1855.4|1854.1|1853.1|0
1640001000000|2021-12-20 11:50:00|1853.9|1852.9|1854.1|1853.1|1854.5|1853.5|1852.6|1851.6|0
1640001300000|2021-12-20 11:55:00|1854.4|1853.4|1855.9|1854.9|1856|1855|1854.1|1853.1|0
1640001600000|2021-12-20 12:00:00|1855.6|1854.6|1856.4|1855.4|1857.4|1856.4|1855.6|1854.6|0
1640001900000|2021-12-20 12:05:00|1856.6|1855.6|1858.2|1857.2|1858.4|1857.4|1856.4|1855.4|0
1640002200000|2021-12-20 12:10:00|1858.1|1857.1|1861.2|1860.2|1862.4|1861.4|1857.5|1856.5|0
1640002500000|2021-12-20 12:15:00|1861.1|1860.1|1856.6|1855.6|1861.1|1860.1|1855.9|1854.9|0
1640002800000|2021-12-20 12:20:00|1856.9|1855.9|1858.6|1857.6|1859.4|1858.4|1856.9|1855.9|1
1640003100000|2021-12-20 12:25:00|1858.9|1857.9|1860.1|1859.1|1860.4|1859.4|1858.6|1857.6|0
1640003400000|2021-12-20 12:30:00|1859.6|1858.6|1860.2|1859.2|1860.2|1859.2|1859.4|1858.4|0
1640003700000|2021-12-20 12:35:00|1860.5|1859.5|1861.5|1860.5|1861.5|1860.5|1860.1|1859.1|0
1640004000000|2021-12-20 12:40:00|1861.6|1860.6|1860.7|1859.7|1862.1|1861.1|1860.7|1859.7|0
1640004300000|2021-12-20 12:45:00|1860.6|1859.6|1857.9|1856.9|1860.7|1859.7|1857.7|1856.7|0
1640004600000|2021-12-20 12:50:00|1858|1857|1857.4|1856.4|1858.5|1857.5|1857.2|1856.2|0
1640004900000|2021-12-20 12:55:00|1857.2|1856.2|1854.7|1853.7|1857.7|1856.7|1854.7|1853.7|0
1640005200000|2021-12-20 13:00:00|1854.9|1853.9|1856|1855|1856.1|1855.1|1854.7|1853.7|0
1640005500000|2021-12-20 13:05:00|1855.9|1854.9|1856|1855|1856.2|1855.2|1855|1854|6
1640005800000|2021-12-20 13:10:00|1855.9|1854.9|1856.5|1855.5|1856.6|1855.6|1855.6|1854.6|0
1640006100000|2021-12-20 13:15:00|1856.6|1855.6|1856.6|1855.6|1857.7|1856.7|1856.4|1855.4|6
1640006400000|2021-12-20 13:20:00|1856.5|1855.5|1858.1|1857.1|1858.1|1857.1|1856.2|1855.2|0
1640006700000|2021-12-20 13:25:00|1858|1857|1857.6|1856.6|1858.1|1857.1|1857.2|1856.2|0
1640007000000|2021-12-20 13:30:00|1857.7|1856.7|1858.9|1857.9|1859|1858|1857.4|1856.4|0
1640007300000|2021-12-20 13:35:00|1859|1858|1860.4|1859.4|1860.6|1859.6|1859|1858|0
1640007600000|2021-12-20 13:40:00|1860.2|1859.2|1861.1|1860.1|1861.5|1860.5|1859.6|1858.6|0
1640007900000|2021-12-20 13:45:00|1860.9|1859.9|1860.6|1859.6|1861.4|1860.4|1860|1859|0
1640008200000|2021-12-20 13:50:00|1860.5|1859.5|1862.2|1861.2|1862.5|1861.5|1860.4|1859.4|0
1640008500000|2021-12-20 13:55:00|1862.1|1861.1|1863.1|1862.1|1865|1864|1862|1861|0
1640008800000|2021-12-20 14:00:00|1863|1862|1862.9|1861.9|1863.6|1862.6|1862.2|1861.2|0
1640009100000|2021-12-20 14:05:00|1862.7|1861.7|1863.6|1862.6|1863.7|1862.7|1862.2|1861.2|0
1640009400000|2021-12-20 14:10:00|1863.5|1862.5|1863.2|1862.2|1864.1|1863.1|1863.1|1862.1|0
1640009700000|2021-12-20 14:15:00|1863.4|1862.4|1863.9|1862.9|1864.1|1863.1|1863.2|1862.2|0
1640010000000|2021-12-20 14:20:00|1864|1863|1865.4|1864.4|1865.7|1864.7|1863.9|1862.9|0
1640010300000|2021-12-20 14:25:00|1865.5|1864.5|1864.4|1863.4|1865.6|1864.6|1863.9|1862.9|0
1640010600000|2021-12-20 14:30:00|1864.5|1863.5|1867.2|1866.2|1867.4|1866.4|1864|1863|0
1640010900000|2021-12-20 14:35:00|1867.1|1866.1|1865.7|1864.7|1867.9|1866.9|1864.4|1863.4|0
1640011200000|2021-12-20 14:40:00|1865.6|1864.6|1865.4|1864.4|1865.7|1864.7|1861.4|1860.4|0
1640011500000|2021-12-20 14:45:00|1865.6|1864.6|1867.7|1866.7|1868.6|1867.6|1864.1|1863.1|0
1640011800000|2021-12-20 14:50:00|1868|1867|1867.9|1866.9|1868|1867|1866|1865|1
1640012100000|2021-12-20 14:55:00|1868|1867|1870.1|1869.1|1871.2|1870.2|1867.7|1866.7|0
1640012400000|2021-12-20 15:00:00|1869.7|1868.7|1868.4|1867.4|1870.1|1869.1|1868|1867|0
1640012700000|2021-12-20 15:05:00|1868.2|1867.2|1863.6|1862.6|1868.6|1867.6|1862.6|1861.6|0
1640013000000|2021-12-20 15:10:00|1863.8|1862.8|1863.7|1862.7|1865.2|1864.2|1863.1|1862.1|0
1640013300000|2021-12-20 15:15:00|1863.6|1862.6|1864.3|1863.3|1865.8|1864.8|1862.8|1861.8|0
1640013600000|2021-12-20 15:20:00|1864.6|1863.6|1862|1861|1864.7|1863.7|1861|1860|0
1640013900000|2021-12-20 15:25:00|1862.1|1861.1|1862.6|1861.6|1863.7|1862.7|1861|1860|0
1640014200000|2021-12-20 15:30:00|1862.8|1861.8|1862.3|1861.3|1863.2|1862.2|1861.6|1860.6|1
1640014500000|2021-12-20 15:35:00|1862.5|1861.5|1864.6|1863.6|1865.1|1864.1|1862.3|1861.3|0
1640014800000|2021-12-20 15:40:00|1864.8|1863.8|1865.7|1864.7|1866.1|1865.1|1863.6|1862.6|3
1640015100000|2021-12-20 15:45:00|1865.6|1864.6|1868|1867|1868|1867|1865.3|1864.3|17
1640015400000|2021-12-20 15:50:00|1867.7|1866.7|1865.6|1864.6|1868|1867|1864.8|1863.8|6
1640074800000|2021-12-21 08:20:00|1882.7|1881.7|1884.1|1883.1|1884.1|1883.1|1882.7|1881.7|0
1640075100000|2021-12-21 08:25:00|1884|1883|1883.2|1882.2|1884|1883|1883|1882|0
1640075400000|2021-12-21 08:30:00|1883.1|1882.1|1881.8|1880.8|1883.1|1882.1|1881.2|1880.2|1
1640075700000|2021-12-21 08:35:00|1881.7|1880.7|1880.8|1879.8|1881.7|1880.7|1879|1878|0
1640076000000|2021-12-21 08:40:00|1881|1880|1882.5|1881.5|1882.8|1881.8|1881|1880|0
1640076300000|2021-12-21 08:45:00|1882.3|1881.3|1880|1879|1882.7|1881.7|1880|1879|0
1640076600000|2021-12-21 08:50:00|1879.8|1878.8|1880.6|1879.6|1880.8|1879.8|1879|1878|0
1640076900000|2021-12-21 08:55:00|1880.7|1879.7|1881.3|1880.3|1882.1|1881.1|1880.5|1879.5|0
1640077200000|2021-12-21 09:00:00|1881.2|1880.2|1880.3|1879.3|1881.5|1880.5|1880|1879|0
1640077500000|2021-12-21 09:05:00|1880.6|1879.6|1881.1|1880.1|1881.6|1880.6|1880.5|1879.5|0
1640077800000|2021-12-21 09:10:00|1881|1880|1881|1880|1881.1|1880.1|1880.7|1879.7|0
1640078100000|2021-12-21 09:15:00|1880.8|1879.8|1881.2|1880.2|1881.2|1880.2|1880.7|1879.7|1
1640078400000|2021-12-21 09:20:00|1881.3|1880.3|1880.2|1879.2|1881.3|1880.3|1880.1|1879.1|0
1640078700000|2021-12-21 09:25:00|1880.3|1879.3|1880.5|1879.5|1880.6|1879.6|1878.7|1877.7|0
1640079000000|2021-12-21 09:30:00|1880.3|1879.3|1879|1878|1880.7|1879.7|1879|1878|0
1640079300000|2021-12-21 09:35:00|1878.8|1877.8|1879.6|1878.6|1880.1|1879.1|1877.8|1876.8|0
1640079600000|2021-12-21 09:40:00|1879.5|1878.5|1879.1|1878.1|1879.8|1878.8|1879.1|1878.1|0
1640079900000|2021-12-21 09:45:00|1878.5|1877.5|1878|1877|1878.6|1877.6|1877.8|1876.8|0
1640080200000|2021-12-21 09:50:00|1878.1|1877.1|1881.2|1880.2|1881.2|1880.2|1878.1|1877.1|0
1640080500000|2021-12-21 09:55:00|1881.1|1880.1|1881.1|1880.1|1882.2|1881.2|1880.7|1879.7|0
1640080800000|2021-12-21 10:00:00|1881.2|1880.2|1880.3|1879.3|1881.2|1880.2|1880.3|1879.3|0
1640081100000|2021-12-21 10:05:00|1880.1|1879.1|1880.8|1879.8|1881.1|1880.1|1879.2|1878.2|0
1640081400000|2021-12-21 10:10:00|1880.7|1879.7|1880.8|1879.8|1881.2|1880.2|1880.7|1879.7|0
1640081700000|2021-12-21 10:15:00|1880.7|1879.7|1881.6|1880.6|1881.7|1880.7|1880.6|1879.6|0
1640082000000|2021-12-21 10:20:00|1881.5|1880.5|1880|1879|1881.5|1880.5|1879.3|1878.3|0
1640082600000|2021-12-21 10:30:00|1879.8|1878.8|1880.6|1879.6|1880.6|1879.6|1879.8|1878.8|0
1640082900000|2021-12-21 10:35:00|1880.8|1879.8|1881.8|1880.8|1882|1881|1880.8|1879.8|0
1640083500000|2021-12-21 10:45:00|1882|1881|1883.5|1882.5|1883.5|1882.5|1882|1881|0
1640083800000|2021-12-21 10:50:00|1883.6|1882.6|1884|1883|1884.1|1883.1|1883.6|1882.6|0
1640084100000|2021-12-21 10:55:00|1883.8|1882.8|1884.7|1883.7|1885.1|1884.1|1883.8|1882.8|0
1640084400000|2021-12-21 11:00:00|1884.6|1883.6|1882.6|1881.6|1884.6|1883.6|1882.6|1881.6|0
1640084700000|2021-12-21 11:05:00|1883|1882|1881.8|1880.8|1883.3|1882.3|1881.8|1880.8|0
1640085000000|2021-12-21 11:10:00|1882.1|1881.1|1882.6|1881.6|1882.6|1881.6|1881.2|1880.2|3
1640085300000|2021-12-21 11:15:00|1882.5|1881.5|1883|1882|1883.3|1882.3|1882.5|1881.5|0
1640085600000|2021-12-21 11:20:00|1883.2|1882.2|1882.7|1881.7|1883.2|1882.2|1881.7|1880.7|0
1640085900000|2021-12-21 11:25:00|1882.6|1881.6|1886.3|1885.3|1886.3|1885.3|1882.6|1881.6|0
1640086200000|2021-12-21 11:30:00|1886.5|1885.5|1887.6|1886.6|1887.6|1886.6|1886.3|1885.3|0
1640086500000|2021-12-21 11:35:00|1887.7|1886.7|1888.3|1887.3|1888.5|1887.5|1887.7|1886.7|0
1640086800000|2021-12-21 11:40:00|1888.5|1887.5|1889.3|1888.3|1889.7|1888.7|1888.3|1887.3|0
1640087100000|2021-12-21 11:45:00|1889.1|1888.1|1891.1|1890.1|1891.1|1890.1|1889|1888|0
1640087400000|2021-12-21 11:50:00|1891|1890|1891|1890|1891.1|1890.1|1890.5|1889.5|0
1640087700000|2021-12-21 11:55:00|1891.1|1890.1|1890.6|1889.6|1891.1|1890.1|1890.3|1889.3|0
1640088000000|2021-12-21 12:00:00|1890.5|1889.5|1889.8|1888.8|1890.6|1889.6|1889.2|1888.2|0
1640088300000|2021-12-21 12:05:00|1889.7|1888.7|1890.3|1889.3|1890.7|1889.7|1889.1|1888.1|0
1640088600000|2021-12-21 12:10:00|1890.6|1889.6|1890.3|1889.3|1890.7|1889.7|1890.2|1889.2|0
1640088900000|2021-12-21 12:15:00|1890.2|1889.2|1891|1890|1891.1|1890.1|1889.5|1888.5|0
1640089200000|2021-12-21 12:20:00|1890.8|1889.8|1894.1|1893.1|1894.1|1893.1|1890.8|1889.8|0
1640089500000|2021-12-21 12:25:00|1894|1893|1893.8|1892.8|1894.7|1893.7|1893.1|1892.1|4
1640089800000|2021-12-21 12:30:00|1893.7|1892.7|1891.7|1890.7|1893.7|1892.7|1891|1890|0
1640090100000|2021-12-21 12:35:00|1891.8|1890.8|1892.7|1891.7|1893|1892|1891.7|1890.7|0
1640090400000|2021-12-21 12:40:00|1892.6|1891.6|1893.8|1892.8|1893.9|1892.9|1892.4|1891.4|0
1640090700000|2021-12-21 12:45:00|1893.9|1892.9|1894.7|1893.7|1895.2|1894.2|1893.9|1892.9|0
1640091000000|2021-12-21 12:50:00|1894.6|1893.6|1896.3|1895.3|1896.6|1895.6|1894.6|1893.6|0
1640091300000|2021-12-21 12:55:00|1896.4|1895.4|1897.9|1896.9|1897.9|1896.9|1896.1|1895.1|0
1640091600000|2021-12-21 13:00:00|1897.7|1896.7|1895.3|1894.3|1897.7|1896.7|1895.2|1894.2|0
1640091900000|2021-12-21 13:05:00|1895.4|1894.4|1893.6|1892.6|1895.4|1894.4|1893.4|1892.4|0
1640092200000|2021-12-21 13:10:00|1893.7|1892.7|1892.3|1891.3|1893.7|1892.7|1892.2|1891.2|0
1640092500000|2021-12-21 13:15:00|1892.4|1891.4|1892.7|1891.7|1892.9|1891.9|1892.3|1891.3|0
1640092800000|2021-12-21 13:20:00|1892.6|1891.6|1892.2|1891.2|1892.8|1891.8|1892.1|1891.1|0
1640093100000|2021-12-21 13:25:00|1892.3|1891.3|1891.3|1890.3|1892.4|1891.4|1891.2|1890.2|0
1640093400000|2021-12-21 13:30:00|1891.2|1890.2|1892.1|1891.1|1892.1|1891.1|1889.7|1888.7|0
1640093700000|2021-12-21 13:35:00|1892.2|1891.2|1891.1|1890.1|1893.4|1892.4|1891.1|1890.1|0
1640094000000|2021-12-21 13:40:00|1891.2|1890.2|1892.6|1891.6|1894.6|1893.6|1891.2|1890.2|0
1640094300000|2021-12-21 13:45:00|1892.7|1891.7|1890.7|1889.7|1892.7|1891.7|1890.7|1889.7|0
1640094600000|2021-12-21 13:50:00|1890.6|1889.6|1889.2|1888.2|1890.6|1889.6|1889.1|1888.1|0
1640094900000|2021-12-21 13:55:00|1889.3|1888.3|1889.4|1888.4|1889.4|1888.4|1889.3|1888.3|0
1640095200000|2021-12-21 14:00:00|1889.6|1888.6|1890.3|1889.3|1890.9|1889.9|1889.6|1888.6|0
1640095500000|2021-12-21 14:05:00|1890.4|1889.4|1891.6|1890.6|1891.7|1890.7|1890.3|1889.3|0
1640095800000|2021-12-21 14:10:00|1891.3|1890.3|1889.7|1888.7|1891.3|1890.3|1889.6|1888.6|0
1640096100000|2021-12-21 14:15:00|1889.9|1888.9|1891.3|1890.3|1891.7|1890.7|1889.9|1888.9|0
1640096400000|2021-12-21 14:20:00|1891.4|1890.4|1891.3|1890.3|1891.4|1890.4|1891.3|1890.3|0
1640096700000|2021-12-21 14:25:00|1891.2|1890.2|1890.4|1889.4|1891.2|1890.2|1890.4|1889.4|0
1640097000000|2021-12-21 14:30:00|1890.8|1889.8|1891.7|1890.7|1892.1|1891.1|1889.4|1888.4|1
1640097300000|2021-12-21 14:35:00|1891.4|1890.4|1891.2|1890.2|1892.1|1891.1|1890.9|1889.9|0
1640097600000|2021-12-21 14:40:00|1890.9|1889.9|1887.7|1886.7|1890.9|1889.9|1887.6|1886.6|0
1640097900000|2021-12-21 14:45:00|1887.8|1886.8|1887.6|1886.6|1889.3|1888.3|1887.6|1886.6|0
1640098200000|2021-12-21 14:50:00|1887.7|1886.7|1888.3|1887.3|1889.2|1888.2|1887.7|1886.7|0
1640098500000|2021-12-21 14:55:00|1888.4|1887.4|1888.9|1887.9|1889.1|1888.1|1888.4|1887.4|0
1640098800000|2021-12-21 15:00:00|1889.6|1888.6|1887.4|1886.4|1889.6|1888.6|1887.1|1886.1|0
1640099100000|2021-12-21 15:05:00|1887.6|1886.6|1887.4|1886.4|1887.9|1886.9|1887.2|1886.2|0
1640099400000|2021-12-21 15:10:00|1887.6|1886.6|1887.9|1886.9|1888|1887|1887.6|1886.6|0
1640099700000|2021-12-21 15:15:00|1888|1887|1888.1|1887.1|1889.1|1888.1|1887.9|1886.9|0
1640100000000|2021-12-21 15:20:00|1888.3|1887.3|1886.3|1885.3|1888.4|1887.4|1886.3|1885.3|0
1640100300000|2021-12-21 15:25:00|1885.9|1884.9|1885.5|1884.5|1886.1|1885.1|1885.5|1884.5|0
1640100600000|2021-12-21 15:30:00|1885.3|1884.3|1886|1885|1886.3|1885.3|1885.3|1884.3|0
1640100900000|2021-12-21 15:35:00|1885.9|1884.9|1883.1|1882.1|1885.9|1884.9|1883.1|1882.1|1
1640101200000|2021-12-21 15:40:00|1883.5|1882.5|1885|1884|1885.3|1884.3|1882.6|1881.6|0
1640101500000|2021-12-21 15:45:00|1884.6|1883.6|1885.3|1884.3|1885.8|1884.8|1883.9|1882.9|3
1640101800000|2021-12-21 15:50:00|1885|1884|1887.1|1886.1|1887.5|1886.5|1885|1884|16
1640160600000|2021-12-22 08:10:00|1903.6|1902.6|1902|1901|1903.6|1902.6|1902|1901|0
1640160900000|2021-12-22 08:15:00|1902.3|1901.3|1901.5|1900.5|1903.3|1902.3|1901.5|1900.5|0
1640161200000|2021-12-22 08:20:00|1901.6|1900.6|1903.1|1902.1|1903.3|1902.3|1900.3|1899.3|0
1640161500000|2021-12-22 08:25:00|1903|1902|1902.5|1901.5|1903.3|1902.3|1900.9|1899.9|0
1640161800000|2021-12-22 08:30:00|1902.9|1901.9|1903.6|1902.6|1905.3|1904.3|1902.4|1901.4|1
1640162100000|2021-12-22 08:35:00|1903.5|1902.5|1901.8|1900.8|1904|1903|1901.6|1900.6|1
1640162400000|2021-12-22 08:40:00|1902|1901|1899.5|1898.5|1903.1|1902.1|1899.4|1898.4|0
1640162700000|2021-12-22 08:45:00|1899.6|1898.6|1900.5|1899.5|1900.5|1899.5|1899|1898|3
1640163000000|2021-12-22 08:50:00|1900.9|1899.9|1900.9|1899.9|1902.3|1901.3|1900.1|1899.1|0
1640163300000|2021-12-22 08:55:00|1901|1900|1902.4|1901.4|1902.4|1901.4|1900.6|1899.6|0
1640163600000|2021-12-22 09:00:00|1902.5|1901.5|1902.5|1901.5|1903|1902|1900.5|1899.5|0
1640163900000|2021-12-22 09:05:00|1902.8|1901.8|1901.3|1900.3|1902.8|1901.8|1901|1900|0
1640164200000|2021-12-22 09:10:00|1901|1900|1902.8|1901.8|1903|1902|1901|1900|0
1640164500000|2021-12-22 09:15:00|1902.9|1901.9|1903.3|1902.3|1903.3|1902.3|1901.5|1900.5|2
1640164800000|2021-12-22 09:20:00|1903.5|1902.5|1901.3|1900.3|1903.5|1902.5|1901.3|1900.3|0
1640165100000|2021-12-22 09:25:00|1901.5|1900.5|1902.3|1901.3|1903.1|1902.1|1901.5|1900.5|0
1640165400000|2021-12-22 09:30:00|1902.1|1901.1|1902.3|1901.3|1902.3|1901.3|1901.4|1900.4|0
1640165700000|2021-12-22 09:35:00|1902.1|1901.1|1902.4|1901.4|1902.4|1901.4|1902|1901|0
1640166000000|2021-12-22 09:40:00|1902.1|1901.1|1901|1900|1902.1|1901.1|1901|1900|0
1640166300000|2021-12-22 09:45:00|1901.1|1900.1|1901.3|1900.3|1901.3|1900.3|1901.1|1900.1|0
1640166600000|2021-12-22 09:50:00|1901.4|1900.4|1901|1900|1901.5|1900.5|1901|1900|0
1640166900000|2021-12-22 09:55:00|1902|1901|1902.4|1901.4|1902.4|1901.4|1902|1901|0
1640167200000|2021-12-22 10:00:00|1902.3|1901.3|1900.6|1899.6|1902.3|1901.3|1900.6|1899.6|0
1640167500000|2021-12-22 10:05:00|1900.5|1899.5|1899.1|1898.1|1900.5|1899.5|1899.1|1898.1|0
1640167800000|2021-12-22 10:10:00|1899.3|1898.3|1898.5|1897.5|1899.4|1898.4|1898.5|1897.5|0
1640168100000|2021-12-22 10:15:00|1898.8|1897.8|1897.3|1896.3|1899.1|1898.1|1897.3|1896.3|4
1640168400000|2021-12-22 10:20:00|1897.1|1896.1|1897.3|1896.3|1897.3|1896.3|1896.6|1895.6|0
1640168700000|2021-12-22 10:25:00|1897.5|1896.5|1899.3|1898.3|1899.5|1898.5|1897.5|1896.5|0
1640169000000|2021-12-22 10:30:00|1899.4|1898.4|1899.8|1898.8|1900|1899|1899.3|1898.3|0
1640169300000|2021-12-22 10:35:00|1900|1899|1900.8|1899.8|1900.8|1899.8|1899.9|1898.9|0
1640169600000|2021-12-22 10:40:00|1901|1900|1902.6|1901.6|1902.8|1901.8|1901|1900|0
1640169900000|2021-12-22 10:45:00|1902.8|1901.8|1904.6|1903.6|1904.8|1903.8|1902.5|1901.5|0
1640170200000|2021-12-22 10:50:00|1904.8|1903.8|1906.6|1905.6|1906.6|1905.6|1904.8|1903.8|1
1640170500000|2021-12-22 10:55:00|1906.8|1905.8|1907|1906|1907|1906|1906.8|1905.8|0
1640170800000|2021-12-22 11:00:00|1907.1|1906.1|1906.6|1905.6|1908|1907|1906.3|1905.3|0
1640171100000|2021-12-22 11:05:00|1906.5|1905.5|1905.6|1904.6|1906.5|1905.5|1904.5|1903.5|4
1640171400000|2021-12-22 11:10:00|1905.8|1904.8|1905.8|1904.8|1906.9|1905.9|1905.5|1904.5|0
1640171700000|2021-12-22 11:15:00|1905.9|1904.9|1905.9|1904.9|1906.1|1905.1|1905.8|1904.8|0
1640172000000|2021-12-22 11:20:00|1906|1905|1906.3|1905.3|1906.3|1905.3|1905.9|1904.9|0
1640172300000|2021-12-22 11:25:00|1906.1|1905.1|1907.5|1906.5|1907.5|1906.5|1906.1|1905.1|0
1640172600000|2021-12-22 11:30:00|1907.6|1906.6|1907|1906|1907.9|1906.9|1907|1906|0
1640172900000|2021-12-22 11:35:00|1906.8|1905.8|1906.8|1905.8|1907.1|1906.1|1906.5|1905.5|0
1640173200000|2021-12-22 11:40:00|1906.9|1905.9|1906.5|1905.5|1906.9|1905.9|1906.5|1905.5|0
1640173500000|2021-12-22 11:45:00|1906.4|1905.4|1906.1|1905.1|1906.5|1905.5|1906|1905|0
1640173800000|2021-12-22 11:50:00|1906.3|1905.3|1905.4|1904.4|1906.3|1905.3|1905.4|1904.4|0
1640174100000|2021-12-22 11:55:00|1905.6|1904.6|1905.8|1904.8|1905.8|1904.8|1905.6|1904.6|0
1640174400000|2021-12-22 12:00:00|1905.6|1904.6|1906.1|1905.1|1906.4|1905.4|1905.5|1904.5|0
1640174700000|2021-12-22 12:05:00|1906.3|1905.3|1905.9|1904.9|1906.3|1905.3|1905.9|1904.9|0
1640175000000|2021-12-22 12:10:00|1905.8|1904.8|1907.3|1906.3|1907.3|1906.3|1905.8|1904.8|0
1640175300000|2021-12-22 12:15:00|1907.1|1906.1|1906.6|1905.6|1907.3|1906.3|1906.6|1905.6|0
1640175600000|2021-12-22 12:20:00|1906.5|1905.5|1906.5|1905.5|1906.6|1905.6|1906|1905|0
1640175900000|2021-12-22 12:25:00|1906.4|1905.4|1906.5|1905.5|1906.5|1905.5|1906.4|1905.4|0
1640176200000|2021-12-22 12:30:00|1906.4|1905.4|1906.6|1905.6|1906.6|1905.6|1906.4|1905.4|0
1640176500000|2021-12-22 12:35:00|1906.8|1905.8|1908.6|1907.6|1908.6|1907.6|1906.6|1905.6|0
1640176800000|2021-12-22 12:40:00|1908.7|1907.7|1908|1907|1908.7|1907.7|1907.8|1906.8|0
1640177100000|2021-12-22 12:45:00|1907.8|1906.8|1908|1907|1908|1907|1907.6|1906.6|0
1640177400000|2021-12-22 12:50:00|1908.1|1907.1|1908.7|1907.7|1908.8|1907.8|1908.1|1907.1|0
1640177700000|2021-12-22 12:55:00|1908.8|1907.8|1910.1|1909.1|1910.8|1909.8|1908.7|1907.7|2
1640178000000|2021-12-22 13:00:00|1910.2|1909.2|1909.8|1908.8|1910.2|1909.2|1909.6|1908.6|0
1640178300000|2021-12-22 13:05:00|1910|1909|1910.3|1909.3|1910.6|1909.6|1909.8|1908.8|0
1640178600000|2021-12-22 13:10:00|1910.2|1909.2|1910.3|1909.3|1910.5|1909.5|1910.2|1909.2|0
1640178900000|2021-12-22 13:15:00|1910.2|1909.2|1910|1909|1910.6|1909.6|1910|1909|0
1640179200000|2021-12-22 13:20:00|1910.1|1909.1|1910|1909|1910.2|1909.2|1909.8|1908.8|0
1640179500000|2021-12-22 13:25:00|1909.8|1908.8|1910|1909|1910|1909|1909.8|1908.8|0
1640179800000|2021-12-22 13:30:00|1909.8|1908.8|1909.8|1908.8|1910.2|1909.2|1909.6|1908.6|0
1640180100000|2021-12-22 13:35:00|1910.1|1909.1|1910.3|1909.3|1910.6|1909.6|1910.1|1909.1|0
1640180400000|2021-12-22 13:40:00|1910.5|1909.5|1910.6|1909.6|1910.7|1909.7|1910.2|1909.2|0
1640180700000|2021-12-22 13:45:00|1910.7|1909.7|1911.7|1910.7|1911.8|1910.8|1910.7|1909.7|0
1640181000000|2021-12-22 13:50:00|1911.5|1910.5|1911.5|1910.5|1912.1|1911.1|1910.6|1909.6|2
1640181300000|2021-12-22 13:55:00|1911.3|1910.3|1911.7|1910.7|1911.8|1910.8|1911.3|1910.3|0
1640181600000|2021-12-22 14:00:00|1911.8|1910.8|1911.3|1910.3|1911.8|1910.8|1911.3|1910.3|0
1640181900000|2021-12-22 14:05:00|1911.2|1910.2|1911.5|1910.5|1911.6|1910.6|1911.2|1910.2|0
1640182200000|2021-12-22 14:10:00|1911.6|1910.6|1911.8|1910.8|1912.1|1911.1|1911.3|1910.3|0
1640182500000|2021-12-22 14:15:00|1911.7|1910.7|1910.7|1909.7|1911.8|1910.8|1910.6|1909.6|0
1640182800000|2021-12-22 14:20:00|1910.8|1909.8|1912.7|1911.7|1912.8|1911.8|1910.6|1909.6|0
1640183100000|2021-12-22 14:25:00|1912.6|1911.6|1912.1|1911.1|1912.7|1911.7|1911.7|1910.7|2
1640183400000|2021-12-22 14:30:00|1912|1911|1912.7|1911.7|1913.1|1912.1|1912|1911|0
1640183700000|2021-12-22 14:35:00|1912.8|1911.8|1914.5|1913.5|1914.5|1913.5|1912.7|1911.7|0
1640184000000|2021-12-22 14:40:00|1914.6|1913.6|1917|1916|1917|1916|1914.6|1913.6|1
1640184300000|2021-12-22 14:45:00|1917.1|1916.1|1914.8|1913.8|1917.1|1916.1|1914.6|1913.6|0
1640184600000|2021-12-22 14:50:00|1915|1914|1915.6|1914.6|1916.2|1915.2|1914.3|1913.3|0
1640184900000|2021-12-22 14:55:00|1915.5|1914.5|1913.6|1912.6|1916|1915|1913.3|1912.3|1
1640185200000|2021-12-22 15:00:00|1913.5|1912.5|1913.6|1912.6|1914|1913|1913.5|1912.5|0
1640185500000|2021-12-22 15:05:00|1913.2|1912.2|1913|1912|1913.3|1912.3|1913|1912|0
1640185800000|2021-12-22 15:10:00|1912.9|1911.9|1915.5|1914.5|1915.7|1914.7|1912.9|1911.9|0
1640186100000|2021-12-22 15:15:00|1915.6|1914.6|1914.9|1913.9|1915.6|1914.6|1914.9|1913.9|0
1640186400000|2021-12-22 15:20:00|1915|1914|1915|1914|1915.1|1914.1|1915|1914|0
1640186700000|2021-12-22 15:25:00|1915.1|1914.1|1915|1914|1915.1|1914.1|1915|1914|0
1640187000000|2021-12-22 15:30:00|1915.1|1914.1|1916.9|1915.9|1916.9|1915.9|1915.1|1914.1|0
1640187300000|2021-12-22 15:35:00|1916.7|1915.7|1917.1|1916.1|1917.1|1916.1|1916.6|1915.6|0
1640187600000|2021-12-22 15:40:00|1917.2|1916.2|1918.1|1917.1|1918.2|1917.2|1917.1|1916.1|0
1640187900000|2021-12-22 15:45:00|1918.4|1917.4|1919.9|1918.9|1920|1919|1918.4|1917.4|17
1640188200000|2021-12-22 15:50:00|1920|1919|1920|1919|1921.5|1920.5|1919.7|1918.7|9
1640248500000|2021-12-23 08:35:00|1927.6|1926.6|1926.7|1925.7|1927.6|1926.6|1925.5|1924.5|0
1640248800000|2021-12-23 08:40:00|1926.9|1925.9|1928.2|1927.2|1928.2|1927.2|1926.2|1925.2|0
1640249100000|2021-12-23 08:45:00|1928.1|1927.1|1927.2|1926.2|1928.1|1927.1|1927|1926|0
1640249400000|2021-12-23 08:50:00|1927|1926|1929|1928|1929.4|1928.4|1926.9|1925.9|0
1640249700000|2021-12-23 08:55:00|1929.1|1928.1|1928.9|1927.9|1929.1|1928.1|1928.2|1927.2|0
1640250000000|2021-12-23 09:00:00|1928.2|1927.2|1927.5|1926.5|1928.2|1927.2|1927|1926|0
1640250300000|2021-12-23 09:05:00|1927.6|1926.6|1928|1927|1928.9|1927.9|1927.4|1926.4|2
1640250600000|2021-12-23 09:10:00|1928.2|1927.2|1927.9|1926.9|1928.2|1927.2|1927.7|1926.7|0
1640250900000|2021-12-23 09:15:00|1927.6|1926.6|1927.6|1926.6|1927.6|1926.6|1927.5|1926.5|0
1640251200000|2021-12-23 09:20:00|1927.7|1926.7|1927.5|1926.5|1927.7|1926.7|1927.5|1926.5|0
1640251500000|2021-12-23 09:25:00|1927.4|1926.4|1926.1|1925.1|1927.4|1926.4|1925.6|1924.6|0
1640251800000|2021-12-23 09:30:00|1926.4|1925.4|1928|1927|1928|1927|1926.4|1925.4|0
1640252100000|2021-12-23 09:35:00|1927.9|1926.9|1927.9|1926.9|1927.9|1926.9|1927.7|1926.7|0
1640252400000|2021-12-23 09:40:00|1928|1927|1928.2|1927.2|1928.2|1927.2|1928|1927|0
1640252700000|2021-12-23 09:45:00|1928.1|1927.1|1926.9|1925.9|1928.1|1927.1|1926.7|1925.7|0
1640253000000|2021-12-23 09:50:00|1927|1926|1926|1925|1927.4|1926.4|1925.5|1924.5|0
1640253300000|2021-12-23 09:55:00|1926.1|1925.1|1926|1925|1926.1|1925.1|1926|1925|0
1640253600000|2021-12-23 10:00:00|1925.9|1924.9|1925.5|1924.5|1925.9|1924.9|1925.5|1924.5|0
1640253900000|2021-12-23 10:05:00|1925.6|1924.6|1925.6|1924.6|1925.6|1924.6|1925.6|1924.6|0
1640254200000|2021-12-23 10:10:00|1925.7|1924.7|1926.1|1925.1|1926.1|1925.1|1925.7|1924.7|0
1640254500000|2021-12-23 10:15:00|1927.4|1926.4|1927.6|1926.6|1927.6|1926.6|1925.5|1924.5|2
1640254800000|2021-12-23 10:20:00|1927.7|1926.7|1928|1927|1929|1928|1927.7|1926.7|0
1640255100000|2021-12-23 10:25:00|1927.7|1926.7|1927.2|1926.2|1927.9|1926.9|1927|1926|0
1640255400000|2021-12-23 10:30:00|1927.4|1926.4|1927.2|1926.2|1927.4|1926.4|1927|1926|0
1640255700000|2021-12-23 10:35:00|1927.1|1926.1|1926.2|1925.2|1927.1|1926.1|1926|1925|0
1640256000000|2021-12-23 10:40:00|1926.1|1925.1|1925.9|1924.9|1926.4|1925.4|1925.7|1924.7|0
1640256300000|2021-12-23 10:45:00|1925.7|1924.7|1924.7|1923.7|1925.9|1924.9|1924.7|1923.7|0
1640256600000|2021-12-23 10:50:00|1924.9|1923.9|1924.7|1923.7|1925.2|1924.2|1924.5|1923.5|0
1640256900000|2021-12-23 10:55:00|1924.9|1923.9|1924.7|1923.7|1924.9|1923.9|1924.6|1923.6|0
1640257200000|2021-12-23 11:00:00|1924.6|1923.6|1923.7|1922.7|1924.7|1923.7|1923.7|1922.7|0
1640257500000|2021-12-23 11:05:00|1923.9|1922.9|1923.9|1922.9|1924.1|1923.1|1923.7|1922.7|0
1640257800000|2021-12-23 11:10:00|1924|1923|1923.1|1922.1|1924.1|1923.1|1923|1922|0
1640258100000|2021-12-23 11:15:00|1923|1922|1922|1921|1923.1|1922.1|1921.9|1920.9|0
1640258400000|2021-12-23 11:20:00|1921.9|1920.9|1922.4|1921.4|1922.4|1921.4|1921.9|1920.9|0
1640258700000|2021-12-23 11:25:00|1922.2|1921.2|1922.5|1921.5|1922.5|1921.5|1922.2|1921.2|0
1640259000000|2021-12-23 11:30:00|1922.6|1921.6|1922.1|1921.1|1922.6|1921.6|1922|1921|0
1640259300000|2021-12-23 11:35:00|1922|1921|1922.4|1921.4|1922.4|1921.4|1922|1921|0
1640259600000|2021-12-23 11:40:00|1922.5|1921.5|1922.1|1921.1|1922.6|1921.6|1922.1|1921.1|0
1640259900000|2021-12-23 11:45:00|1922.2|1921.2|1922|1921|1922.4|1921.4|1921.9|1920.9|0
1640260200000|2021-12-23 11:50:00|1922.1|1921.1|1921.9|1920.9|1922.1|1921.1|1921.7|1920.7|0
1640260500000|2021-12-23 11:55:00|1922|1921|1922.1|1921.1|1922.1|1921.1|1921.9|1920.9|0
1640260800000|2021-12-23 12:00:00|1922.2|1921.2|1922.1|1921.1|1922.2|1921.2|1922.1|1921.1|0
1640261100000|2021-12-23 12:05:00|1922.2|1921.2|1921.9|1920.9|1922.2|1921.2|1921.7|1920.7|0
1640261400000|2021-12-23 12:10:00|1921.7|1920.7|1922.1|1921.1|1922.1|1921.1|1921.7|1920.7|0
1640261700000|2021-12-23 12:15:00|1922|1921|1921.5|1920.5|1922.1|1921.1|1921.5|1920.5|0
1640262000000|2021-12-23 12:20:00|1921.2|1920.2|1921.4|1920.4|1921.5|1920.5|1921.2|1920.2|0
1640262300000|2021-12-23 12:25:00|1921.2|1920.2|1920.5|1919.5|1921.2|1920.2|1920.2|1919.2|0
1640262600000|2021-12-23 12:30:00|1920.4|1919.4|1921|1920|1921.1|1920.1|1920.4|1919.4|0
1640262900000|2021-12-23 12:35:00|1921.1|1920.1|1920.9|1919.9|1921.1|1920.1|1920.7|1919.7|0
1640263200000|2021-12-23 12:40:00|1921|1920|1921|1920|1921.2|1920.2|1920.8|1919.8|0
1640263500000|2021-12-23 12:45:00|1920.9|1919.9|1920.8|1919.8|1921.1|1920.1|1920.8|1919.8|0
1640263800000|2021-12-23 12:50:00|1920.9|1919.9|1920.8|1919.8|1920.9|1919.9|1920.8|1919.8|0
1640264100000|2021-12-23 12:55:00|1920.6|1919.6|1920.5|1919.5|1920.8|1919.8|1920.5|1919.5|0
1640264400000|2021-12-23 13:00:00|1920.6|1919.6|1919.5|1918.5|1920.8|1919.8|1919.3|1918.3|0
1640264700000|2021-12-23 13:05:00|1919.4|1918.4|1919.5|1918.5|1919.5|1918.5|1919.3|1918.3|0
1640265000000|2021-12-23 13:10:00|1919.4|1918.4|1919.4|1918.4|1919.5|1918.5|1919.3|1918.3|0
1640265300000|2021-12-23 13:15:00|1919.5|1918.5|1919.8|1918.8|1919.9|1918.9|1919.4|1918.4|0
1640265600000|2021-12-23 13:20:00|1919.9|1918.9|1920|1919|1920|1919|1919.8|1918.8|0
1640265900000|2021-12-23 13:25:00|1919.9|1918.9|1920|1919|1920|1919|1919.9|1918.9|0
1640266200000|2021-12-23 13:30:00|1919.9|1918.9|1919.9|1918.9|1920.4|1919.4|1919.9|1918.9|2
1640266500000|2021-12-23 13:35:00|1920|1919|1920.3|1919.3|1920.6|1919.6|1920|1919|0
1640266800000|2021-12-23 13:40:00|1920.4|1919.4|1920.9|1919.9|1921.5|1920.5|1920.3|1919.3|1
1640267100000|2021-12-23 13:45:00|1921|1920|1921.5|1920.5|1921.6|1920.6|1921|1920|0
1640267700000|2021-12-23 13:55:00|1921.6|1920.6|1921.5|1920.5|1921.6|1920.6|1921.5|1920.5|0
1640268000000|2021-12-23 14:00:00|1921.6|1920.6|1923.1|1922.1|1923.1|1922.1|1921.4|1920.4|0
1640268300000|2021-12-23 14:05:00|1923.3|1922.3|1923.8|1922.8|1923.8|1922.8|1923.3|1922.3|0
1640268600000|2021-12-23 14:10:00|1923.6|1922.6|1923.6|1922.6|1923.6|1922.6|1923.6|1922.6|0
1640268900000|2021-12-23 14:15:00|1923.8|1922.8|1923.9|1922.9|1923.9|1922.9|1923.8|1922.8|0
1640269200000|2021-12-23 14:20:00|1923.8|1922.8|1925.3|1924.3|1925.3|1924.3|1923.8|1922.8|0
1640269500000|2021-12-23 14:25:00|1925.4|1924.4|1925.5|1924.5|1925.5|1924.5|1925.4|1924.4|0
1640269800000|2021-12-23 14:30:00|1925.9|1924.9|1927.3|1926.3|1927.3|1926.3|1925.9|1924.9|0
1640270100000|2021-12-23 14:35:00|1927.4|1926.4|1928.4|1927.4|1928.8|1927.8|1927.3|1926.3|0
1640270400000|2021-12-23 14:40:00|1928.5|1927.5|1928.8|1927.8|1928.8|1927.8|1928.5|1927.5|0
1640270700000|2021-12-23 14:45:00|1928.6|1927.6|1929.5|1928.5|1929.9|1928.9|1928.5|1927.5|0
1640271000000|2021-12-23 14:50:00|1929.6|1928.6|1930.1|1929.1|1931.6|1930.6|1929.6|1928.6|2
1640271300000|2021-12-23 14:55:00|1929.8|1928.8|1932.4|1931.4|1932.4|1931.4|1929.8|1928.8|0
1640271600000|2021-12-23 15:00:00|1932.5|1931.5|1933.9|1932.9|1934.1|1933.1|1932.5|1931.5|2
1640271900000|2021-12-23 15:05:00|1933.8|1932.8|1932.3|1931.3|1933.8|1932.8|1932.3|1931.3|0
1640272200000|2021-12-23 15:10:00|1932.2|1931.2|1932.6|1931.6|1932.6|1931.6|1932.2|1931.2|0
1640272500000|2021-12-23 15:15:00|1932.7|1931.7|1932.7|1931.7|1932.9|1931.9|1932.7|1931.7|0
1640273100000|2021-12-23 15:25:00|1932.2|1931.2|1930.4|1929.4|1932.9|1931.9|1930.2|1929.2|0
1640273400000|2021-12-23 15:30:00|1930.2|1929.2|1929.7|1928.7|1930.4|1929.4|1929.7|1928.7|0
1640273700000|2021-12-23 15:35:00|1929.9|1928.9|1931.2|1930.2|1931.2|1930.2|1929.4|1928.4|0
1640274000000|2021-12-23 15:40:00|1930.9|1929.9|1932.2|1931.2|1932.2|1931.2|1930.4|1929.4|0
1640274300000|2021-12-23 15:45:00|1931.9|1930.9|1934.4|1933.4|1934.6|1933.6|1931.9|1930.9|0
1640274600000|2021-12-23 15:50:00|1934.3|1933.3|1932.8|1931.8|1935.4|1934.4|1932.6|1931.6|16
1640592300000|2021-12-27 08:05:00|1941.9|1940.9|1944.4|1943.4|1944.4|1943.4|1941.9|1940.9|0
1640592600000|2021-12-27 08:10:00|1944.7|1943.7|1947.9|1946.9|1948.7|1947.7|1944.7|1943.7|0
1640592900000|2021-12-27 08:15:00|1947.7|1946.7|1945.3|1944.3|1947.7|1946.7|1945.3|1944.3|0
1640593500000|2021-12-27 08:25:00|1945.2|1944.2|1942.7|1941.7|1945.2|1944.2|1942.4|1941.4|1
1640593800000|2021-12-27 08:30:00|1942.6|1941.6|1943.7|1942.7|1944.2|1943.2|1941.6|1940.6|12
1640594100000|2021-12-27 08:35:00|1943.8|1942.8|1943.2|1942.2|1944.3|1943.3|1942.7|1941.7|0
1640594400000|2021-12-27 08:40:00|1942.8|1941.8|1941.3|1940.3|1942.8|1941.8|1941.1|1940.1|0
1640594700000|2021-12-27 08:45:00|1941.2|1940.2|1940.4|1939.4|1941.2|1940.2|1940.1|1939.1|0
1640595000000|2021-12-27 08:50:00|1940.6|1939.6|1939.7|1938.7|1940.6|1939.6|1939.3|1938.3|0
1640595300000|2021-12-27 08:55:00|1939.8|1938.8|1940.3|1939.3|1941.9|1940.9|1939.7|1938.7|0
1640595600000|2021-12-27 09:00:00|1940.4|1939.4|1940.3|1939.3|1940.6|1939.6|1939.6|1938.6|0
1640595900000|2021-12-27 09:05:00|1940.7|1939.7|1943.2|1942.2|1943.3|1942.3|1940.4|1939.4|2
1640596200000|2021-12-27 09:10:00|1943.3|1942.3|1943.8|1942.8|1943.8|1942.8|1942.9|1941.9|0
1640596500000|2021-12-27 09:15:00|1943.4|1942.4|1943.1|1942.1|1943.6|1942.6|1943.1|1942.1|0
1640596800000|2021-12-27 09:20:00|1943.2|1942.2|1942.4|1941.4|1943.2|1942.2|1942.4|1941.4|0
1640597100000|2021-12-27 09:25:00|1942.3|1941.3|1942.2|1941.2|1942.3|1941.3|1942.2|1941.2|0
1640597400000|2021-12-27 09:30:00|1941.8|1940.8|1942.1|1941.1|1942.1|1941.1|1941.7|1940.7|0
1640597700000|2021-12-27 09:35:00|1942.2|1941.2|1942.4|1941.4|1942.4|1941.4|1942.1|1941.1|0
1640598000000|2021-12-27 09:40:00|1942.6|1941.6|1944.1|1943.1|1944.4|1943.4|1942.4|1941.4|0
1640598300000|2021-12-27 09:45:00|1943.7|1942.7|1943.7|1942.7|1943.8|1942.8|1943.7|1942.7|0
1640598600000|2021-12-27 09:50:00|1943.8|1942.8|1944.8|1943.8|1945.1|1944.1|1943.8|1942.8|0
1640598900000|2021-12-27 09:55:00|1945.1|1944.1|1944.7|1943.7|1945.3|1944.3|1944.7|1943.7|0
1640599200000|2021-12-27 10:00:00|1944.8|1943.8|1945.1|1944.1|1945.1|1944.1|1944.7|1943.7|0
1640599500000|2021-12-27 10:05:00|1945.2|1944.2|1946.4|1945.4|1946.9|1945.9|1945.2|1944.2|1
1640599800000|2021-12-27 10:10:00|1946.1|1945.1|1945.9|1944.9|1946.2|1945.2|1945.6|1944.6|0
1640600400000|2021-12-27 10:20:00|1945.6|1944.6|1946.3|1945.3|1946.4|1945.4|1945.6|1944.6|0
1640600700000|2021-12-27 10:25:00|1945.9|1944.9|1945.4|1944.4|1945.9|1944.9|1945.4|1944.4|0
1640601000000|2021-12-27 10:30:00|1945.6|1944.6|1945.6|1944.6|1945.8|1944.8|1945.4|1944.4|0
1640601300000|2021-12-27 10:35:00|1945.8|1944.8|1946.2|1945.2|1946.2|1945.2|1945.8|1944.8|0
1640601600000|2021-12-27 10:40:00|1946.3|1945.3|1948.3|1947.3|1948.3|1947.3|1946.3|1945.3|2
1640602500000|2021-12-27 10:55:00|1948.2|1947.2|1948.2|1947.2|1948.2|1947.2|1948.2|1947.2|0
1640603100000|2021-12-27 11:05:00|1948.3|1947.3|1949.8|1948.8|1949.8|1948.8|1948.3|1947.3|0
1640604300000|2021-12-27 11:25:00|1949.9|1948.9|1949.9|1948.9|1949.9|1948.9|1949.9|1948.9|0
1640604600000|2021-12-27 11:30:00|1950.2|1949.2|1950.2|1949.2|1950.2|1949.2|1949.9|1948.9|0
1640604900000|2021-12-27 11:35:00|1949.9|1948.9|1951.7|1950.7|1951.7|1950.7|1949.9|1948.9|3
1640605200000|2021-12-27 11:40:00|1951.8|1950.8|1951.7|1950.7|1952.1|1951.1|1951.7|1950.7|0
1640605500000|2021-12-27 11:45:00|1951.3|1950.3|1951.3|1950.3|1951.4|1950.4|1951.3|1950.3|0
1640605800000|2021-12-27 11:50:00|1951.4|1950.4|1951.3|1950.3|1951.4|1950.4|1951.3|1950.3|0
1640606100000|2021-12-27 11:55:00|1951.4|1950.4|1950.6|1949.6|1951.4|1950.4|1950.6|1949.6|0
1640606400000|2021-12-27 12:00:00|1950.7|1949.7|1950.9|1949.9|1951.1|1950.1|1950.6|1949.6|0
1640607000000|2021-12-27 12:10:00|1951.1|1950.1|1950.9|1949.9|1951.1|1950.1|1950.9|1949.9|1
1640607600000|2021-12-27 12:20:00|1951.1|1950.1|1950.9|1949.9|1951.1|1950.1|1950.9|1949.9|0
1640607900000|2021-12-27 12:25:00|1950.6|1949.6|1950.9|1949.9|1950.9|1949.9|1950.6|1949.6|0
1640608200000|2021-12-27 12:30:00|1950.6|1949.6|1952.8|1951.8|1952.9|1951.9|1950.6|1949.6|0
1640608500000|2021-12-27 12:35:00|1952.9|1951.9|1952.8|1951.8|1952.9|1951.9|1952.8|1951.8|0
1640608800000|2021-12-27 12:40:00|1952.9|1951.9|1953.6|1952.6|1953.9|1952.9|1952.9|1951.9|0
1640609100000|2021-12-27 12:45:00|1953.4|1952.4|1953.2|1952.2|1953.4|1952.4|1953.1|1952.1|0
1640609400000|2021-12-27 12:50:00|1953.4|1952.4|1952.9|1951.9|1953.4|1952.4|1952.9|1951.9|0
1640609700000|2021-12-27 12:55:00|1952.8|1951.8|1952.8|1951.8|1952.8|1951.8|1952.8|1951.8|0
1640610000000|2021-12-27 13:00:00|1952.9|1951.9|1952.8|1951.8|1952.9|1951.9|1952.8|1951.8|0
1640610300000|2021-12-27 13:05:00|1953.1|1952.1|1952.6|1951.6|1953.9|1952.9|1952.4|1951.4|2
1640610600000|2021-12-27 13:10:00|1952.4|1951.4|1952.4|1951.4|1952.6|1951.6|1952.3|1951.3|0
1640610900000|2021-12-27 13:15:00|1952.6|1951.6|1952.1|1951.1|1952.8|1951.8|1952.1|1951.1|0
1640611200000|2021-12-27 13:20:00|1952.8|1951.8|1952.7|1951.7|1952.8|1951.8|1952.7|1951.7|0
1640611500000|2021-12-27 13:25:00|1952.6|1951.6|1952.6|1951.6|1952.6|1951.6|1952.4|1951.4|0
1640611800000|2021-12-27 13:30:00|1952.7|1951.7|1952.7|1951.7|1952.7|1951.7|1952.6|1951.6|0
1640612100000|2021-12-27 13:35:00|1952.6|1951.6|1952.7|1951.7|1952.7|1951.7|1952.6|1951.6|0
1640612400000|2021-12-27 13:40:00|1952.6|1951.6|1952.7|1951.7|1952.7|1951.7|1952.6|1951.6|0
1640612700000|2021-12-27 13:45:00|1952.8|1951.8|1952.9|1951.9|1953.4|1952.4|1952.8|1951.8|0
1640613300000|2021-12-27 13:55:00|1953.2|1952.2|1953.4|1952.4|1953.4|1952.4|1953.2|1952.2|0
1640613900000|2021-12-27 14:05:00|1953.2|1952.2|1953.2|1952.2|1953.2|1952.2|1953.2|1952.2|0
1640614500000|2021-12-27 14:15:00|1953.1|1952.1|1952.4|1951.4|1953.1|1952.1|1952.1|1951.1|0
1640614800000|2021-12-27 14:20:00|1952.3|1951.3|1951.6|1950.6|1952.3|1951.3|1951.6|1950.6|0
1640615400000|2021-12-27 14:30:00|1951.7|1950.7|1951.7|1950.7|1951.7|1950.7|1951.7|1950.7|0
1640615700000|2021-12-27 14:35:00|1951.9|1950.9|1953.3|1952.3|1953.4|1952.4|1951.9|1950.9|0
1640616000000|2021-12-27 14:40:00|1953.2|1952.2|1952.6|1951.6|1953.2|1952.2|1952.6|1951.6|0
1640616300000|2021-12-27 14:45:00|1952.7|1951.7|1950.8|1949.8|1952.7|1951.7|1950.8|1949.8|0
1640616600000|2021-12-27 14:50:00|1950.7|1949.7|1949.4|1948.4|1950.7|1949.7|1949.3|1948.3|0
1640616900000|2021-12-27 14:55:00|1949.6|1948.6|1952.1|1951.1|1952.1|1951.1|1949.6|1948.6|2
1640617200000|2021-12-27 15:00:00|1951.9|1950.9|1953.3|1952.3|1953.3|1952.3|1951.9|1950.9|2
1640617500000|2021-12-27 15:05:00|1953.4|1952.4|1953.9|1952.9|1953.9|1952.9|1953.4|1952.4|0
1640617800000|2021-12-27 15:10:00|1953.8|1952.8|1953.9|1952.9|1953.9|1952.9|1953.8|1952.8|0
1640618100000|2021-12-27 15:15:00|1953.8|1952.8|1952.4|1951.4|1953.8|1952.8|1952.3|1951.3|0
1640618400000|2021-12-27 15:20:00|1952.6|1951.6|1953.3|1952.3|1953.3|1952.3|1952.4|1951.4|0
1640619000000|2021-12-27 15:30:00|1953.2|1952.2|1952.9|1951.9|1953.2|1952.2|1952.7|1951.7|0
1640619300000|2021-12-27 15:35:00|1953.1|1952.1|1952.9|1951.9|1953.3|1952.3|1952.9|1951.9|0
1640619600000|2021-12-27 15:40:00|1952.8|1951.8|1953.3|1952.3|1953.3|1952.3|1952.8|1951.8|0
1640619900000|2021-12-27 15:45:00|1953.2|1952.2|1953.7|1952.7|1953.9|1952.9|1953.2|1952.2|12
1640620200000|2021-12-27 15:50:00|1953.6|1952.6|1954.7|1953.7|1954.7|1953.7|1953.6|1952.6|14
1640682900000|2021-12-28 09:15:00|1969.2|1968.2|1971.2|1970.2|1971.2|1970.2|1969.2|1968.2|0
1640683200000|2021-12-28 09:20:00|1971.3|1970.3|1971.7|1970.7|1971.9|1970.9|1971.2|1970.2|0
1640683500000|2021-12-28 09:25:00|1971.8|1970.8|1969.4|1968.4|1971.8|1970.8|1969.4|1968.4|1
1640683800000|2021-12-28 09:30:00|1969.2|1968.2|1969.2|1968.2|1969.7|1968.7|1968.9|1967.9|0
1640684100000|2021-12-28 09:35:00|1969.3|1968.3|1969.4|1968.4|1969.7|1968.7|1968.3|1967.3|0
1640684400000|2021-12-28 09:40:00|1969.2|1968.2|1967.4|1966.4|1969.2|1968.2|1967.4|1966.4|0
1640684700000|2021-12-28 09:45:00|1967.7|1966.7|1967.7|1966.7|1968.2|1967.2|1967.4|1966.4|0
1640685000000|2021-12-28 09:50:00|1967.6|1966.6|1967.4|1966.4|1967.7|1966.7|1967.4|1966.4|0
1640685300000|2021-12-28 09:55:00|1968.6|1967.6|1968.7|1967.7|1969.1|1968.1|1968.3|1967.3|0
1640685600000|2021-12-28 10:00:00|1968.6|1967.6|1966.9|1965.9|1968.6|1967.6|1966.7|1965.7|0
1640685900000|2021-12-28 10:05:00|1967.1|1966.1|1968.4|1967.4|1968.4|1967.4|1967.1|1966.1|0
1640686200000|2021-12-28 10:10:00|1968.3|1967.3|1968.6|1967.6|1968.8|1967.8|1968.3|1967.3|0
1640686500000|2021-12-28 10:15:00|1968.4|1967.4|1966.9|1965.9|1968.4|1967.4|1966.9|1965.9|15
1640686800000|2021-12-28 10:20:00|1967.1|1966.1|1967.2|1966.2|1967.9|1966.9|1967.1|1966.1|0
1640687100000|2021-12-28 10:25:00|1967.1|1966.1|1964.8|1963.8|1967.1|1966.1|1964.8|1963.8|0
1640687400000|2021-12-28 10:30:00|1964.7|1963.7|1964.4|1963.4|1964.7|1963.7|1964.3|1963.3|0
1640687700000|2021-12-28 10:35:00|1964.3|1963.3|1963.6|1962.6|1964.3|1963.3|1963.6|1962.6|0
1640688000000|2021-12-28 10:40:00|1963.3|1962.3|1962.9|1961.9|1963.3|1962.3|1962.8|1961.8|0
1640688300000|2021-12-28 10:45:00|1963.1|1962.1|1963.1|1962.1|1963.2|1962.2|1962.9|1961.9|0
1640688600000|2021-12-28 10:50:00|1962.9|1961.9|1963.3|1962.3|1963.3|1962.3|1962.6|1961.6|0
1640688900000|2021-12-28 10:55:00|1963.6|1962.6|1963.6|1962.6|1963.6|1962.6|1963.3|1962.3|0
1640689200000|2021-12-28 11:00:00|1963.4|1962.4|1963.2|1962.2|1963.6|1962.6|1963.2|1962.2|0
1640689500000|2021-12-28 11:05:00|1963.3|1962.3|1963.6|1962.6|1963.7|1962.7|1963.2|1962.2|0
1640689800000|2021-12-28 11:10:00|1963.7|1962.7|1963.7|1962.7|1963.9|1962.9|1963.7|1962.7|0
1640690100000|2021-12-28 11:15:00|1963.8|1962.8|1963.7|1962.7|1963.8|1962.8|1963.6|1962.6|0
1640690400000|2021-12-28 11:20:00|1963.8|1962.8|1963.9|1962.9|1963.9|1962.9|1963.7|1962.7|0
1640690700000|2021-12-28 11:25:00|1964.1|1963.1|1964.6|1963.6|1965.1|1964.1|1964.1|1963.1|0
1640691000000|2021-12-28 11:30:00|1964.3|1963.3|1964.7|1963.7|1964.7|1963.7|1964.3|1963.3|0
1640691300000|2021-12-28 11:35:00|1964.6|1963.6|1964.7|1963.7|1964.8|1963.8|1964.6|1963.6|0
1640691600000|2021-12-28 11:40:00|1964.6|1963.6|1964.6|1963.6|1964.7|1963.7|1964.6|1963.6|0
1640691900000|2021-12-28 11:45:00|1964.7|1963.7|1964.7|1963.7|1964.7|1963.7|1964.6|1963.6|0
1640692200000|2021-12-28 11:50:00|1964.8|1963.8|1963.8|1962.8|1965.6|1964.6|1963.7|1962.7|8
1640692500000|2021-12-28 11:55:00|1963.9|1962.9|1964.4|1963.4|1965.3|1964.3|1963.9|1962.9|16
1640692800000|2021-12-28 12:00:00|1964.2|1963.2|1964.2|1963.2|1964.4|1963.4|1964.1|1963.1|0
1640693100000|2021-12-28 12:05:00|1964.1|1963.1|1965.3|1964.3|1965.3|1964.3|1963.7|1962.7|4
1640693400000|2021-12-28 12:10:00|1965.4|1964.4|1965.7|1964.7|1965.7|1964.7|1965.4|1964.4|0
1640694300000|2021-12-28 12:25:00|1965.8|1964.8|1965.7|1964.7|1965.9|1964.9|1965.7|1964.7|0
1640694600000|2021-12-28 12:30:00|1965.8|1964.8|1966.1|1965.1|1966.1|1965.1|1965.8|1964.8|0
1640694900000|2021-12-28 12:35:00|1965.7|1964.7|1965.3|1964.3|1965.8|1964.8|1965.3|1964.3|0
1640695200000|2021-12-28 12:40:00|1965.5|1964.5|1965.9|1964.9|1965.9|1964.9|1965.5|1964.5|0
1640695500000|2021-12-28 12:45:00|1966|1965|1966.3|1965.3|1966.3|1965.3|1965.9|1964.9|0
1640695800000|2021-12-28 12:50:00|1967.3|1966.3|1965.5|1964.5|1967.3|1966.3|1965.5|1964.5|0
1640696100000|2021-12-28 12:55:00|1965.3|1964.3|1965.4|1964.4|1965.4|1964.4|1965|1964|0
1640696400000|2021-12-28 13:00:00|1965.6|1964.6|1965.1|1964.1|1965.6|1964.6|1965.1|1964.1|0
1640696700000|2021-12-28 13:05:00|1965.4|1964.4|1965|1964|1965.4|1964.4|1965|1964|0
1640697000000|2021-12-28 13:10:00|1964.9|1963.9|1964|1963|1964.9|1963.9|1964|1963|0
1640697300000|2021-12-28 13:15:00|1963.8|1962.8|1962.6|1961.6|1963.8|1962.8|1962.6|1961.6|0
1640697900000|2021-12-28 13:25:00|1962.5|1961.5|1961.4|1960.4|1962.5|1961.5|1961.4|1960.4|0
1640698200000|2021-12-28 13:30:00|1961.3|1960.3|1961.1|1960.1|1961.5|1960.5|1961.1|1960.1|0
1640698500000|2021-12-28 13:35:00|1961.3|1960.3|1962.1|1961.1|1962.1|1961.1|1961.1|1960.1|0
1640698800000|2021-12-28 13:40:00|1962.3|1961.3|1963.3|1962.3|1963.3|1962.3|1962.3|1961.3|2
1640699100000|2021-12-28 13:45:00|1963.1|1962.1|1962.6|1961.6|1963.3|1962.3|1962.6|1961.6|0
1640699400000|2021-12-28 13:50:00|1962.5|1961.5|1961.4|1960.4|1962.8|1961.8|1961.3|1960.3|1
1640699700000|2021-12-28 13:55:00|1961.3|1960.3|1961.4|1960.4|1961.5|1960.5|1961.1|1960.1|0
1640700000000|2021-12-28 14:00:00|1961.3|1960.3|1961|1960|1961.3|1960.3|1961|1960|0
1640700300000|2021-12-28 14:05:00|1960.6|1959.6|1959.6|1958.6|1960.6|1959.6|1959|1958|0
1640700600000|2021-12-28 14:10:00|1959.8|1958.8|1959.1|1958.1|1959.8|1958.8|1959.1|1958.1|0
1640700900000|2021-12-28 14:15:00|1959.3|1958.3|1960.4|1959.4|1960.5|1959.5|1959.3|1958.3|0
1640701200000|2021-12-28 14:20:00|1960.3|1959.3|1960.1|1959.1|1960.3|1959.3|1960.1|1959.1|0
1640701500000|2021-12-28 14:25:00|1960|1959|1959.9|1958.9|1960|1959|1959.8|1958.8|0
1640701800000|2021-12-28 14:30:00|1960|1959|1959.8|1958.8|1960.3|1959.3|1959.8|1958.8|1
1640702100000|2021-12-28 14:35:00|1959.9|1958.9|1959.8|1958.8|1959.9|1958.9|1959.8|1958.8|0
1640702400000|2021-12-28 14:40:00|1959.9|1958.9|1959.4|1958.4|1960|1959|1959.4|1958.4|0
1640702700000|2021-12-28 14:45:00|1959.3|1958.3|1959.3|1958.3|1959.3|1958.3|1959.1|1958.1|0
1640703000000|2021-12-28 14:50:00|1959.1|1958.1|1957.9|1956.9|1959.1|1958.1|1957.9|1956.9|0
1640703300000|2021-12-28 14:55:00|1958|1957|1959.1|1958.1|1959.5|1958.5|1958|1957|0
1640703600000|2021-12-28 15:00:00|1959|1958|1958.9|1957.9|1959|1958|1958.9|1957.9|0
1640703900000|2021-12-28 15:05:00|1958.8|1957.8|1956.4|1955.4|1958.8|1957.8|1956.4|1955.4|0
1640704200000|2021-12-28 15:10:00|1956.3|1955.3|1956.1|1955.1|1956.3|1955.3|1956|1955|0
1640705100000|2021-12-28 15:25:00|1956|1955|1955.8|1954.8|1956.1|1955.1|1955.6|1954.6|0
1640705400000|2021-12-28 15:30:00|1955.6|1954.6|1955.6|1954.6|1955.8|1954.8|1955.6|1954.6|0
1640705700000|2021-12-28 15:35:00|1955.8|1954.8|1955.6|1954.6|1955.8|1954.8|1955.6|1954.6|0
1640706000000|2021-12-28 15:40:00|1954.4|1953.4|1953.6|1952.6|1954.4|1953.4|1953.5|1952.5|0
1640706300000|2021-12-28 15:45:00|1953.5|1952.5|1954.3|1953.3|1954.4|1953.4|1953.5|1952.5|0
1640706600000|2021-12-28 15:50:00|1954.4|1953.4|1953.8|1952.8|1955|1954|1953|1952|0
1640789700000|2021-12-29 14:55:00|1956.4|1955.4|1956.9|1955.9|1957.5|1956.5|1956.4|1955.4|0
1640790000000|2021-12-29 15:00:00|1957|1956|1955.8|1954.8|1957|1956|1955.8|1954.8|0
1640790300000|2021-12-29 15:05:00|1955.9|1954.9|1956.3|1955.3|1956.3|1955.3|1955.9|1954.9|0
1640790600000|2021-12-29 15:10:00|1956.4|1955.4|1954.4|1953.4|1956.4|1955.4|1954.3|1953.3|0
1640790900000|2021-12-29 15:15:00|1954.3|1953.3|1954.5|1953.5|1954.5|1953.5|1954.3|1953.3|0
1640791200000|2021-12-29 15:20:00|1954.6|1953.6|1955.6|1954.6|1955.9|1954.9|1954.6|1953.6|0
1640791500000|2021-12-29 15:25:00|1955.8|1954.8|1956.5|1955.5|1956.5|1955.5|1955.8|1954.8|0
1640791800000|2021-12-29 15:30:00|1956.6|1955.6|1957.9|1956.9|1958.1|1957.1|1956.6|1955.6|0
1640792100000|2021-12-29 15:35:00|1958.1|1957.1|1957.5|1956.5|1958.4|1957.4|1957.5|1956.5|1
1640792400000|2021-12-29 15:40:00|1957.4|1956.4|1959|1958|1959.8|1958.8|1957.4|1956.4|0
1640792700000|2021-12-29 15:45:00|1958.9|1957.9|1958|1957|1959|1958|1957.5|1956.5|0
1640793000000|2021-12-29 15:50:00|1958.1|1957.1|1959.3|1958.3|1959.5|1958.5|1957.5|1956.5|1
1640873400000|2021-12-30 14:10:00|1970.8|1969.8|1970.8|1969.8|1970.9|1969.9|1970.8|1969.8|0
1640874000000|2021-12-30 14:20:00|1970.9|1969.9|1970.9|1969.9|1970.9|1969.9|1970.9|1969.9|0
1640874300000|2021-12-30 14:25:00|1970.8|1969.8|1969.9|1968.9|1971.1|1970.1|1969.8|1968.8|5
1640874600000|2021-12-30 14:30:00|1970|1969|1970.3|1969.3|1970.5|1969.5|1970|1969|0
1640874900000|2021-12-30 14:35:00|1970.1|1969.1|1970.4|1969.4|1970.4|1969.4|1970|1969|0
1640875200000|2021-12-30 14:40:00|1970.3|1969.3|1970|1969|1970.4|1969.4|1969.6|1968.6|0
1640875500000|2021-12-30 14:45:00|1969.9|1968.9|1969.9|1968.9|1970.3|1969.3|1969.9|1968.9|0
1640875800000|2021-12-30 14:50:00|1970|1969|1970.4|1969.4|1970.4|1969.4|1969.9|1968.9|0
1640876100000|2021-12-30 14:55:00|1970.3|1969.3|1969.5|1968.5|1970.4|1969.4|1969.5|1968.5|0
1640876400000|2021-12-30 15:00:00|1969.4|1968.4|1968|1967|1969.9|1968.9|1968|1967|0
1640876700000|2021-12-30 15:05:00|1967.9|1966.9|1968.3|1967.3|1968.5|1967.5|1967.9|1966.9|3
1640877000000|2021-12-30 15:10:00|1968.4|1967.4|1968.4|1967.4|1968.4|1967.4|1967.9|1966.9|0
1640877300000|2021-12-30 15:15:00|1968.3|1967.3|1968.6|1967.6|1968.8|1967.8|1968.3|1967.3|0
1640877600000|2021-12-30 15:20:00|1968.8|1967.8|1967.9|1966.9|1969|1968|1967.6|1966.6|0
1640877900000|2021-12-30 15:25:00|1967.8|1966.8|1966.7|1965.7|1967.9|1966.9|1966.3|1965.3|0
1640878200000|2021-12-30 15:30:00|1966.8|1965.8|1967.5|1966.5|1967.5|1966.5|1966.7|1965.7|0
1640878500000|2021-12-30 15:35:00|1967.6|1966.6|1969.2|1968.2|1969.2|1968.2|1967.6|1966.6|1
1640878800000|2021-12-30 15:40:00|1969.5|1968.5|1970.2|1969.2|1970.2|1969.2|1969.3|1968.3|7
1640879100000|2021-12-30 15:45:00|1970.3|1969.3|1970.6|1969.6|1971.6|1970.6|1970.2|1969.2|11
1640879400000|2021-12-30 15:50:00|1970.7|1969.7|1970.2|1969.2|1971|1970|1969.1|1968.1|7
1641198900000|2022-01-03 08:35:00|1968.6|1967.6|1968.1|1967.1|1970.8|1969.8|1968|1967|0
1641199200000|2022-01-03 08:40:00|1968.2|1967.2|1970.7|1969.7|1971|1970|1967.8|1966.8|0
1641199500000|2022-01-03 08:45:00|1970.8|1969.8|1967.3|1966.3|1970.8|1969.8|1967.3|1966.3|0
1641199800000|2022-01-03 08:50:00|1967.6|1966.6|1964.6|1963.6|1968.3|1967.3|1964.6|1963.6|7
1641200100000|2022-01-03 08:55:00|1964.7|1963.7|1963.7|1962.7|1964.7|1963.7|1963.5|1962.5|0
1641200400000|2022-01-03 09:00:00|1963.8|1962.8|1966.3|1965.3|1967|1966|1963.7|1962.7|0
1641200700000|2022-01-03 09:05:00|1966.5|1965.5|1965.8|1964.8|1966.7|1965.7|1964|1963|2
1641201000000|2022-01-03 09:10:00|1966|1965|1968.7|1967.7|1969|1968|1966|1965|0
1641201300000|2022-01-03 09:15:00|1968.6|1967.6|1964.8|1963.8|1968.7|1967.7|1964.8|1963.8|0
1641201600000|2022-01-03 09:20:00|1964.7|1963.7|1967.3|1966.3|1967.5|1966.5|1964.6|1963.6|0
1641201900000|2022-01-03 09:25:00|1967.2|1966.2|1968.3|1967.3|1968.5|1967.5|1967.2|1966.2|0
1641202200000|2022-01-03 09:30:00|1968.5|1967.5|1969.8|1968.8|1970.5|1969.5|1968.3|1967.3|0
1641202500000|2022-01-03 09:35:00|1969.7|1968.7|1972.2|1971.2|1972.2|1971.2|1969.7|1968.7|0
1641202800000|2022-01-03 09:40:00|1972.5|1971.5|1973.6|1972.6|1973.6|1972.6|1972.3|1971.3|0
1641203100000|2022-01-03 09:45:00|1973.7|1972.7|1975.5|1974.5|1975.5|1974.5|1973.1|1972.1|0
1641203400000|2022-01-03 09:50:00|1975.7|1974.7|1976.1|1975.1|1976.1|1975.1|1975.1|1974.1|0
1641203700000|2022-01-03 09:55:00|1976.2|1975.2|1976.8|1975.8|1976.8|1975.8|1976.2|1975.2|0
1641204000000|2022-01-03 10:00:00|1976.6|1975.6|1976.7|1975.7|1977.1|1976.1|1975.6|1974.6|1
1641204300000|2022-01-03 10:05:00|1976.6|1975.6|1976.6|1975.6|1976.7|1975.7|1976.5|1975.5|0
1641204600000|2022-01-03 10:10:00|1976.7|1975.7|1975.8|1974.8|1977.1|1976.1|1975.7|1974.7|0
1641204900000|2022-01-03 10:15:00|1976|1975|1976.7|1975.7|1977.2|1976.2|1975.8|1974.8|0
1641205200000|2022-01-03 10:20:00|1975.6|1974.6|1975.7|1974.7|1976|1975|1975.1|1974.1|0
1641205500000|2022-01-03 10:25:00|1975.8|1974.8|1976.6|1975.6|1976.6|1975.6|1975.6|1974.6|0
1641205800000|2022-01-03 10:30:00|1976.7|1975.7|1977.2|1976.2|1977.2|1976.2|1976.7|1975.7|0
1641206400000|2022-01-03 10:40:00|1977.1|1976.1|1977.2|1976.2|1977.2|1976.2|1977.1|1976.1|0
1641206700000|2022-01-03 10:45:00|1977.1|1976.1|1977.5|1976.5|1977.5|1976.5|1977.1|1976.1|0
1641207000000|2022-01-03 10:50:00|1977.3|1976.3|1977.1|1976.1|1977.5|1976.5|1977|1976|0
1641207300000|2022-01-03 10:55:00|1977.2|1976.2|1977.5|1976.5|1977.5|1976.5|1977.1|1976.1|0
1641207600000|2022-01-03 11:00:00|1977.6|1976.6|1977.7|1976.7|1977.7|1976.7|1977.6|1976.6|0
1641207900000|2022-01-03 11:05:00|1977.8|1976.8|1978.1|1977.1|1978.3|1977.3|1977.8|1976.8|2
1641208200000|2022-01-03 11:10:00|1978.2|1977.2|1977.8|1976.8|1979.1|1978.1|1977.7|1976.7|10
1641208500000|2022-01-03 11:15:00|1977.7|1976.7|1976.7|1975.7|1977.8|1976.8|1976.5|1975.5|0
1641208800000|2022-01-03 11:20:00|1976.8|1975.8|1976.8|1975.8|1977|1976|1976.7|1975.7|0
1641209100000|2022-01-03 11:25:00|1976.7|1975.7|1976.8|1975.8|1977.1|1976.1|1976.5|1975.5|0
1641209400000|2022-01-03 11:30:00|1976.7|1975.7|1977.2|1976.2|1977.2|1976.2|1976.7|1975.7|2
1641209700000|2022-01-03 11:35:00|1977.5|1976.5|1979.5|1978.5|1979.5|1978.5|1977.3|1976.3|22
1641210000000|2022-01-03 11:40:00|1979.3|1978.3|1977.2|1976.2|1979.3|1978.3|1977.2|1976.2|0
1641210300000|2022-01-03 11:45:00|1977.1|1976.1|1977|1976|1977.1|1976.1|1976.6|1975.6|0
1641210600000|2022-01-03 11:50:00|1976.8|1975.8|1976.8|1975.8|1977.2|1976.2|1976.7|1975.7|0
1641210900000|2022-01-03 11:55:00|1976.7|1975.7|1977|1976|1977.1|1976.1|1976.6|1975.6|0
1641211200000|2022-01-03 12:00:00|1977.1|1976.1|1977.3|1976.3|1977.5|1976.5|1977|1976|0
1641211500000|2022-01-03 12:05:00|1977.5|1976.5|1977|1976|1977.5|1976.5|1976.8|1975.8|0
1641211800000|2022-01-03 12:10:00|1977.1|1976.1|1977.7|1976.7|1978|1977|1977|1976|0
1641212100000|2022-01-03 12:15:00|1977.8|1976.8|1978.7|1977.7|1979.6|1978.6|1977.7|1976.7|10
1641212400000|2022-01-03 12:20:00|1978.8|1977.8|1979|1978|1979|1978|1978.8|1977.8|0
1641212700000|2022-01-03 12:25:00|1979.1|1978.1|1979.7|1978.7|1979.7|1978.7|1979.1|1978.1|0
1641213000000|2022-01-03 12:30:00|1979.8|1978.8|1979.8|1978.8|1979.8|1978.8|1979.8|1978.8|0
1641213300000|2022-01-03 12:35:00|1980|1979|1980.5|1979.5|1980.5|1979.5|1980|1979|0
1641213600000|2022-01-03 12:40:00|1980.3|1979.3|1981.5|1980.5|1981.5|1980.5|1980.3|1979.3|12
1641213900000|2022-01-03 12:45:00|1981.3|1980.3|1981.6|1980.6|1981.7|1980.7|1980.8|1979.8|0
1641214200000|2022-01-03 12:50:00|1981.7|1980.7|1981.7|1980.7|1981.8|1980.8|1981.6|1980.6|0
1641214500000|2022-01-03 12:55:00|1981.6|1980.6|1981.1|1980.1|1981.7|1980.7|1981.1|1980.1|0
1641214800000|2022-01-03 13:00:00|1981.2|1980.2|1980|1979|1981.2|1980.2|1980|1979|0
1641215100000|2022-01-03 13:05:00|1979.7|1978.7|1978.8|1977.8|1979.8|1978.8|1978.7|1977.7|0
1641215400000|2022-01-03 13:10:00|1979|1978|1978.8|1977.8|1979|1978|1978.8|1977.8|0
1641215700000|2022-01-03 13:15:00|1979|1978|1977.3|1976.3|1979|1978|1977.3|1976.3|0
1641216000000|2022-01-03 13:20:00|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977.3|1976.3|0
1641216600000|2022-01-03 13:30:00|1977.3|1976.3|1975.3|1974.3|1977.3|1976.3|1975.3|1974.3|13
1641216900000|2022-01-03 13:35:00|1975.5|1974.5|1975.3|1974.3|1975.5|1974.5|1975|1974|0
1641217200000|2022-01-03 13:40:00|1975.2|1974.2|1975.6|1974.6|1975.6|1974.6|1975.1|1974.1|0
1641217500000|2022-01-03 13:45:00|1975.5|1974.5|1977.6|1976.6|1977.6|1976.6|1975.3|1974.3|0
1641217800000|2022-01-03 13:50:00|1977.7|1976.7|1975.6|1974.6|1978.2|1977.2|1975.5|1974.5|0
1641218100000|2022-01-03 13:55:00|1975.5|1974.5|1974.7|1973.7|1975.5|1974.5|1974.7|1973.7|0
1641218400000|2022-01-03 14:00:00|1974.6|1973.6|1972.1|1971.1|1974.6|1973.6|1972|1971|0
1641218700000|2022-01-03 14:05:00|1972.2|1971.2|1972.1|1971.1|1972.5|1971.5|1971.7|1970.7|0
1641219000000|2022-01-03 14:10:00|1972|1971|1972.1|1971.1|1972.1|1971.1|1971.8|1970.8|0
1641219300000|2022-01-03 14:15:00|1972.2|1971.2|1973.3|1972.3|1973.3|1972.3|1972.2|1971.2|0
1641219600000|2022-01-03 14:20:00|1973.5|1972.5|1973.2|1972.2|1973.8|1972.8|1973.2|1972.2|0
1641219900000|2022-01-03 14:25:00|1973.3|1972.3|1973.7|1972.7|1973.7|1972.7|1973.3|1972.3|0
1641220200000|2022-01-03 14:30:00|1974.6|1973.6|1971.5|1970.5|1974.6|1973.6|1971.5|1970.5|1
1641220500000|2022-01-03 14:35:00|1971.1|1970.1|1970.2|1969.2|1972.2|1971.2|1969.8|1968.8|0
1641220800000|2022-01-03 14:40:00|1970.5|1969.5|1967.2|1966.2|1970.7|1969.7|1967|1966|0
1641221100000|2022-01-03 14:45:00|1967.7|1966.7|1964.5|1963.5|1967.7|1966.7|1963.5|1962.5|0
1641221400000|2022-01-03 14:50:00|1964.6|1963.6|1963.8|1962.8|1965|1964|1962.6|1961.6|0
1641221700000|2022-01-03 14:55:00|1963.7|1962.7|1963.3|1962.3|1964.1|1963.1|1963|1962|0
1641222000000|2022-01-03 15:00:00|1963.5|1962.5|1966|1965|1966.1|1965.1|1963.5|1962.5|0
1641222300000|2022-01-03 15:05:00|1966.1|1965.1|1968|1967|1968|1967|1965.6|1964.6|0
1641222600000|2022-01-03 15:10:00|1967.9|1966.9|1970.1|1969.1|1970.1|1969.1|1967.9|1966.9|0
1641222900000|2022-01-03 15:15:00|1969.8|1968.8|1969.8|1968.8|1971.6|1970.6|1969.7|1968.7|0
1641223200000|2022-01-03 15:20:00|1970.1|1969.1|1972.9|1971.9|1972.9|1971.9|1969.4|1968.4|0
1641223500000|2022-01-03 15:25:00|1973.2|1972.2|1974.9|1973.9|1977.9|1976.9|1973.2|1972.2|8
1641223800000|2022-01-03 15:30:00|1975.1|1974.1|1974.1|1973.1|1975.1|1974.1|1972.8|1971.8|0
1641224100000|2022-01-03 15:35:00|1974.2|1973.2|1974.1|1973.1|1974.4|1973.4|1974.1|1973.1|0
1641224400000|2022-01-03 15:40:00|1973.8|1972.8|1974.2|1973.2|1974.2|1973.2|1973.8|1972.8|0
1641224700000|2022-01-03 15:45:00|1974.3|1973.3|1975.3|1974.3|1976.4|1975.4|1974.2|1973.2|1
1641225000000|2022-01-03 15:50:00|1975.1|1974.1|1973.3|1972.3|1975.1|1974.1|1973.3|1972.3|0
1641283800000|2022-01-04 08:10:00|1978.3|1977.3|1973.3|1972.3|1978.3|1977.3|1973.2|1972.2|0
1641284100000|2022-01-04 08:15:00|1973.4|1972.4|1967.8|1966.8|1973.6|1972.6|1967.6|1966.6|0
1641284400000|2022-01-04 08:20:00|1967.7|1966.7|1969.9|1968.9|1970.4|1969.4|1966.9|1965.9|0
1641284700000|2022-01-04 08:25:00|1970.1|1969.1|1966.7|1965.7|1970.7|1969.7|1966.1|1965.1|0
1641285000000|2022-01-04 08:30:00|1966.8|1965.8|1963.3|1962.3|1967.2|1966.2|1963.1|1962.1|0
1641285300000|2022-01-04 08:35:00|1963.2|1962.2|1962.4|1961.4|1964.4|1963.4|1962.2|1961.2|0
1641285600000|2022-01-04 08:40:00|1962.6|1961.6|1963.3|1962.3|1963.4|1962.4|1962.3|1961.3|0
1641285900000|2022-01-04 08:45:00|1963.2|1962.2|1967.8|1966.8|1969.2|1968.2|1963.1|1962.1|12
1641286200000|2022-01-04 08:50:00|1967.9|1966.9|1969.3|1968.3|1969.4|1968.4|1967.1|1966.1|0
1641286500000|2022-01-04 08:55:00|1969.4|1968.4|1969.8|1968.8|1970.1|1969.1|1965.9|1964.9|0
1641286800000|2022-01-04 09:00:00|1969.9|1968.9|1970.9|1969.9|1971.1|1970.1|1969.3|1968.3|0
1641287100000|2022-01-04 09:05:00|1970.8|1969.8|1969.1|1968.1|1971.6|1970.6|1968.3|1967.3|0
1641287400000|2022-01-04 09:10:00|1968.9|1967.9|1972.1|1971.1|1972.4|1971.4|1968.6|1967.6|0
1641287700000|2022-01-04 09:15:00|1971.9|1970.9|1971.6|1970.6|1972.3|1971.3|1971.4|1970.4|0
1641288000000|2022-01-04 09:20:00|1971.4|1970.4|1970.1|1969.1|1971.7|1970.7|1969.3|1968.3|0
1641288300000|2022-01-04 09:25:00|1969.9|1968.9|1967.8|1966.8|1970.1|1969.1|1967.6|1966.6|0
1641288600000|2022-01-04 09:30:00|1967.7|1966.7|1967.7|1966.7|1968.2|1967.2|1967.3|1966.3|0
1641288900000|2022-01-04 09:35:00|1967.8|1966.8|1967.1|1966.1|1970.3|1969.3|1966.8|1965.8|0
1641289200000|2022-01-04 09:40:00|1967.2|1966.2|1966.8|1965.8|1967.6|1966.6|1966.3|1965.3|0
1641289500000|2022-01-04 09:45:00|1966.7|1965.7|1964.4|1963.4|1967.2|1966.2|1964.4|1963.4|0
1641289800000|2022-01-04 09:50:00|1964.3|1963.3|1962.7|1961.7|1964.6|1963.6|1962.1|1961.1|0
1641290100000|2022-01-04 09:55:00|1962.6|1961.6|1961.3|1960.3|1962.6|1961.6|1959.9|1958.9|0
1641290400000|2022-01-04 10:00:00|1961.6|1960.6|1961.6|1960.6|1962.3|1961.3|1958.8|1957.8|0
1641290700000|2022-01-04 10:05:00|1961.7|1960.7|1960.8|1959.8|1963.4|1962.4|1959.2|1958.2|9
1641291000000|2022-01-04 10:10:00|1960.7|1959.7|1962.8|1961.8|1962.8|1961.8|1960.3|1959.3|0
1641291300000|2022-01-04 10:15:00|1963.1|1962.1|1962.9|1961.9|1963.2|1962.2|1962.8|1961.8|0
1641291900000|2022-01-04 10:25:00|1962.8|1961.8|1962.8|1961.8|1962.8|1961.8|1962.7|1961.7|0
1641292200000|2022-01-04 10:30:00|1962.7|1961.7|1960.6|1959.6|1962.7|1961.7|1959.8|1958.8|0
1641292500000|2022-01-04 10:35:00|1960.7|1959.7|1960.8|1959.8|1961.1|1960.1|1960.3|1959.3|0
1641292800000|2022-01-04 10:40:00|1960.9|1959.9|1961.4|1960.4|1961.7|1960.7|1960.7|1959.7|0
1641293100000|2022-01-04 10:45:00|1961.3|1960.3|1961.2|1960.2|1961.4|1960.4|1960.6|1959.6|0
1641293400000|2022-01-04 10:50:00|1961.3|1960.3|1960.9|1959.9|1961.3|1960.3|1960.6|1959.6|0
1641293700000|2022-01-04 10:55:00|1961.1|1960.1|1961.9|1960.9|1961.9|1960.9|1960.8|1959.8|0
1641294000000|2022-01-04 11:00:00|1960.7|1959.7|1960.8|1959.8|1960.8|1959.8|1960.6|1959.6|1
1641294600000|2022-01-04 11:10:00|1960.9|1959.9|1962.9|1961.9|1963.2|1962.2|1960.9|1959.9|1
1641294900000|2022-01-04 11:15:00|1962.8|1961.8|1963.8|1962.8|1963.9|1962.9|1962.7|1961.7|0
1641295200000|2022-01-04 11:20:00|1963.7|1962.7|1963.2|1962.2|1963.8|1962.8|1963.1|1962.1|0
1641295500000|2022-01-04 11:25:00|1963.1|1962.1|1963.1|1962.1|1963.3|1962.3|1963.1|1962.1|0
1641295800000|2022-01-04 11:30:00|1962.4|1961.4|1961.4|1960.4|1962.4|1961.4|1960.6|1959.6|0
1641296100000|2022-01-04 11:35:00|1961.6|1960.6|1960.8|1959.8|1961.6|1960.6|1960.7|1959.7|0
1641296400000|2022-01-04 11:40:00|1960.7|1959.7|1958.4|1957.4|1960.7|1959.7|1957.9|1956.9|0
1641296700000|2022-01-04 11:45:00|1958.6|1957.6|1958.3|1957.3|1958.7|1957.7|1958.3|1957.3|0
1641297000000|2022-01-04 11:50:00|1958.4|1957.4|1958.6|1957.6|1958.8|1957.8|1958.3|1957.3|0
1641297300000|2022-01-04 11:55:00|1958.4|1957.4|1958.1|1957.1|1958.7|1957.7|1957.9|1956.9|0
1641297600000|2022-01-04 12:00:00|1958.2|1957.2|1958.4|1957.4|1958.8|1957.8|1958.1|1957.1|0
1641297900000|2022-01-04 12:05:00|1958.3|1957.3|1958.8|1957.8|1958.8|1957.8|1957.9|1956.9|0
1641298200000|2022-01-04 12:10:00|1958.7|1957.7|1958.1|1957.1|1958.8|1957.8|1958.1|1957.1|0
1641298500000|2022-01-04 12:15:00|1957.9|1956.9|1956.3|1955.3|1957.9|1956.9|1955.7|1954.7|0
1641298800000|2022-01-04 12:20:00|1956.6|1955.6|1956.6|1955.6|1957.3|1956.3|1956.4|1955.4|0
1641299100000|2022-01-04 12:25:00|1956.4|1955.4|1955.8|1954.8|1956.6|1955.6|1955.1|1954.1|1
1641299400000|2022-01-04 12:30:00|1955.6|1954.6|1955.7|1954.7|1955.9|1954.9|1955.2|1954.2|0
1641299700000|2022-01-04 12:35:00|1955.8|1954.8|1956.2|1955.2|1956.3|1955.3|1955.6|1954.6|0
1641300000000|2022-01-04 12:40:00|1956.3|1955.3|1956.4|1955.4|1956.8|1955.8|1956.2|1955.2|0
1641300300000|2022-01-04 12:45:00|1956.6|1955.6|1956.2|1955.2|1957.2|1956.2|1956.2|1955.2|1
1641300600000|2022-01-04 12:50:00|1956.1|1955.1|1956.1|1955.1|1956.1|1955.1|1956.1|1955.1|0
1641300900000|2022-01-04 12:55:00|1955.7|1954.7|1955.6|1954.6|1955.8|1954.8|1955.3|1954.3|1
1641301200000|2022-01-04 13:00:00|1955.7|1954.7|1953.9|1952.9|1955.7|1954.7|1953.9|1952.9|3
1641301500000|2022-01-04 13:05:00|1954.1|1953.1|1954.1|1953.1|1954.3|1953.3|1953.9|1952.9|0
1641301800000|2022-01-04 13:10:00|1954.3|1953.3|1956.1|1955.1|1956.2|1955.2|1954.1|1953.1|0
1641302100000|2022-01-04 13:15:00|1955.9|1954.9|1954.9|1953.9|1956.1|1955.1|1954.8|1953.8|0
1641302400000|2022-01-04 13:20:00|1954.8|1953.8|1955.6|1954.6|1955.7|1954.7|1954.1|1953.1|0
1641302700000|2022-01-04 13:25:00|1955.4|1954.4|1956.3|1955.3|1956.3|1955.3|1955.4|1954.4|0
1641303000000|2022-01-04 13:30:00|1957.3|1956.3|1957.8|1956.8|1958.8|1957.8|1957.2|1956.2|0
1641303300000|2022-01-04 13:35:00|1957.9|1956.9|1959.4|1958.4|1959.8|1958.8|1957.7|1956.7|0
1641303600000|2022-01-04 13:40:00|1959.6|1958.6|1960.2|1959.2|1961.3|1960.3|1959.4|1958.4|0
1641303900000|2022-01-04 13:45:00|1960.1|1959.1|1958.7|1957.7|1960.1|1959.1|1958.4|1957.4|0
1641304200000|2022-01-04 13:50:00|1958.8|1957.8|1958.9|1957.9|1958.9|1957.9|1958.7|1957.7|0
1641304500000|2022-01-04 13:55:00|1959.1|1958.1|1960.9|1959.9|1960.9|1959.9|1959.1|1958.1|1
1641304800000|2022-01-04 14:00:00|1961.1|1960.1|1961.7|1960.7|1961.8|1960.8|1961.1|1960.1|0
1641305100000|2022-01-04 14:05:00|1961.3|1960.3|1960.9|1959.9|1961.3|1960.3|1960.9|1959.9|0
1641305400000|2022-01-04 14:10:00|1961.1|1960.1|1961.6|1960.6|1961.7|1960.7|1961.1|1960.1|1
1641305700000|2022-01-04 14:15:00|1961.4|1960.4|1960.1|1959.1|1961.6|1960.6|1959.8|1958.8|84
1641306000000|2022-01-04 14:20:00|1960.3|1959.3|1961.3|1960.3|1961.9|1960.9|1960.3|1959.3|0
1641306300000|2022-01-04 14:25:00|1961.4|1960.4|1957.6|1956.6|1961.4|1960.4|1957.2|1956.2|0
1641306600000|2022-01-04 14:30:00|1958.1|1957.1|1959.7|1958.7|1959.8|1958.8|1957.2|1956.2|0
1641306900000|2022-01-04 14:35:00|1959.6|1958.6|1957.4|1956.4|1959.7|1958.7|1957.1|1956.1|0
1641307200000|2022-01-04 14:40:00|1957.3|1956.3|1957.7|1956.7|1958.3|1957.3|1956.8|1955.8|0
1641307500000|2022-01-04 14:45:00|1957.4|1956.4|1956.2|1955.2|1957.4|1956.4|1955.4|1954.4|0
1641307800000|2022-01-04 14:50:00|1956.1|1955.1|1958.8|1957.8|1958.8|1957.8|1954.1|1953.1|0
1641308100000|2022-01-04 14:55:00|1958.6|1957.6|1957.6|1956.6|1958.7|1957.7|1956.3|1955.3|0
1641308400000|2022-01-04 15:00:00|1957.4|1956.4|1954.1|1953.1|1957.4|1956.4|1953.3|1952.3|0
1641308700000|2022-01-04 15:05:00|1954.3|1953.3|1954.8|1953.8|1955.1|1954.1|1953.8|1952.8|7
1641309000000|2022-01-04 15:10:00|1954.7|1953.7|1954.9|1953.9|1954.9|1953.9|1953.3|1952.3|4
1641309300000|2022-01-04 15:15:00|1955.2|1954.2|1953.2|1952.2|1955.2|1954.2|1953.2|1952.2|1
1641309600000|2022-01-04 15:20:00|1953.3|1952.3|1955.8|1954.8|1955.9|1954.9|1953.3|1952.3|0
1641309900000|2022-01-04 15:25:00|1955.7|1954.7|1954.6|1953.6|1955.7|1954.7|1953.8|1952.8|0
1641310200000|2022-01-04 15:30:00|1954.4|1953.4|1954.2|1953.2|1954.4|1953.4|1954.1|1953.1|0
1641310500000|2022-01-04 15:35:00|1954.1|1953.1|1952.3|1951.3|1954.2|1953.2|1952.2|1951.2|0
1641310800000|2022-01-04 15:40:00|1952.4|1951.4|1951.8|1950.8|1954.1|1953.1|1951.8|1950.8|0
1641311100000|2022-01-04 15:45:00|1951.9|1950.9|1952.2|1951.2|1952.3|1951.3|1950.3|1949.3|41
1641311400000|2022-01-04 15:50:00|1952.3|1951.3|1952.1|1951.1|1952.7|1951.7|1951.2|1950.2|13
1641373800000|2022-01-05 09:10:00|1958.6|1957.6|1959.1|1958.1|1959.7|1958.7|1956.3|1955.3|1
1641374100000|2022-01-05 09:15:00|1959.2|1958.2|1958.4|1957.4|1960.4|1959.4|1958.2|1957.2|0
1641374400000|2022-01-05 09:20:00|1958.6|1957.6|1961.1|1960.1|1961.2|1960.2|1958.6|1957.6|0
1641374700000|2022-01-05 09:25:00|1961.3|1960.3|1961.2|1960.2|1961.4|1960.4|1960.4|1959.4|0
1641375000000|2022-01-05 09:30:00|1961.3|1960.3|1958.9|1957.9|1961.3|1960.3|1958.9|1957.9|0
1641375300000|2022-01-05 09:35:00|1958.2|1957.2|1960.1|1959.1|1960.7|1959.7|1957.8|1956.8|0
1641375600000|2022-01-05 09:40:00|1959.9|1958.9|1958.7|1957.7|1960.2|1959.2|1958.7|1957.7|0
1641375900000|2022-01-05 09:45:00|1958.6|1957.6|1959.4|1958.4|1959.7|1958.7|1958.4|1957.4|0
1641376200000|2022-01-05 09:50:00|1959.6|1958.6|1961.1|1960.1|1961.3|1960.3|1959.4|1958.4|0
1641376500000|2022-01-05 09:55:00|1960.9|1959.9|1958.1|1957.1|1961.2|1960.2|1958.1|1957.1|0
1641376800000|2022-01-05 10:00:00|1958.2|1957.2|1959.7|1958.7|1959.7|1958.7|1957.7|1956.7|0
1641377100000|2022-01-05 10:05:00|1959.6|1958.6|1961.2|1960.2|1961.2|1960.2|1959.6|1958.6|0
1641377400000|2022-01-05 10:10:00|1961.1|1960.1|1957.8|1956.8|1961.2|1960.2|1957.8|1956.8|0
1641377700000|2022-01-05 10:15:00|1957.9|1956.9|1955.1|1954.1|1958.1|1957.1|1954.8|1953.8|0
1641378000000|2022-01-05 10:20:00|1955.2|1954.2|1956.7|1955.7|1956.9|1955.9|1955.2|1954.2|0
1641378300000|2022-01-05 10:25:00|1956.6|1955.6|1956.7|1955.7|1956.9|1955.9|1956.4|1955.4|0
1641378600000|2022-01-05 10:30:00|1956.9|1955.9|1958.7|1957.7|1959.2|1958.2|1956.9|1955.9|0
1641378900000|2022-01-05 10:35:00|1958.6|1957.6|1958.9|1957.9|1959.2|1958.2|1958.4|1957.4|0
1641379200000|2022-01-05 10:40:00|1959.1|1958.1|1957.3|1956.3|1959.3|1958.3|1957.3|1956.3|0
1641379500000|2022-01-05 10:45:00|1957.4|1956.4|1958.4|1957.4|1958.6|1957.6|1957.3|1956.3|0
1641379800000|2022-01-05 10:50:00|1958.3|1957.3|1957.7|1956.7|1959.1|1958.1|1957.7|1956.7|0
1641380100000|2022-01-05 10:55:00|1957.6|1956.6|1958.9|1957.9|1959.1|1958.1|1957.6|1956.6|0
1641380400000|2022-01-05 11:00:00|1958.8|1957.8|1956.7|1955.7|1958.8|1957.8|1956.7|1955.7|0
1641380700000|2022-01-05 11:05:00|1956.8|1955.8|1955.8|1954.8|1957.1|1956.1|1955.4|1954.4|0
1641381000000|2022-01-05 11:10:00|1955.7|1954.7|1956.6|1955.6|1957.9|1956.9|1955.6|1954.6|13
1641381300000|2022-01-05 11:15:00|1956.4|1955.4|1956.1|1955.1|1956.4|1955.4|1956.1|1955.1|0
1641381600000|2022-01-05 11:20:00|1955.9|1954.9|1955.7|1954.7|1955.9|1954.9|1955.3|1954.3|0
1641381900000|2022-01-05 11:25:00|1955.3|1954.3|1954.1|1953.1|1955.3|1954.3|1953.8|1952.8|0
1641382200000|2022-01-05 11:30:00|1954.2|1953.2|1954.2|1953.2|1954.4|1953.4|1953.8|1952.8|0
1641382500000|2022-01-05 11:35:00|1954.1|1953.1|1953.8|1952.8|1954.4|1953.4|1953.8|1952.8|0
1641382800000|2022-01-05 11:40:00|1953.7|1952.7|1953.3|1952.3|1953.9|1952.9|1953.1|1952.1|0
1641383100000|2022-01-05 11:45:00|1953.4|1952.4|1953.4|1952.4|1953.7|1952.7|1953.3|1952.3|0
1641383400000|2022-01-05 11:50:00|1953.6|1952.6|1953.8|1952.8|1953.8|1952.8|1953.4|1952.4|0
1641383700000|2022-01-05 11:55:00|1953.9|1952.9|1953.7|1952.7|1954.1|1953.1|1953.7|1952.7|0
1641384000000|2022-01-05 12:00:00|1953.8|1952.8|1953.3|1952.3|1953.8|1952.8|1953.3|1952.3|0
1641384300000|2022-01-05 12:05:00|1954.8|1953.8|1954.3|1953.3|1955.1|1954.1|1953.4|1952.4|6
1641384600000|2022-01-05 12:10:00|1954.4|1953.4|1954.4|1953.4|1954.7|1953.7|1954.3|1953.3|0
1641384900000|2022-01-05 12:15:00|1954.6|1953.6|1954.4|1953.4|1954.7|1953.7|1954.2|1953.2|0
1641385200000|2022-01-05 12:20:00|1954.6|1953.6|1954.7|1953.7|1954.7|1953.7|1954.4|1953.4|0
1641385500000|2022-01-05 12:25:00|1954.6|1953.6|1954.8|1953.8|1955.1|1954.1|1954.4|1953.4|0
1641385800000|2022-01-05 12:30:00|1954.9|1953.9|1954.9|1953.9|1955.4|1954.4|1954.7|1953.7|0
1641386100000|2022-01-05 12:35:00|1954.3|1953.3|1954.9|1953.9|1954.9|1953.9|1954.3|1953.3|0
1641386400000|2022-01-05 12:40:00|1955.1|1954.1|1954.8|1953.8|1955.6|1954.6|1954.6|1953.6|0
1641386700000|2022-01-05 12:45:00|1954.9|1953.9|1954.8|1953.8|1955.2|1954.2|1954.7|1953.7|0
1641387000000|2022-01-05 12:50:00|1954.7|1953.7|1954.3|1953.3|1954.8|1953.8|1954.2|1953.2|0
1641387300000|2022-01-05 12:55:00|1954.2|1953.2|1951.7|1950.7|1954.2|1953.2|1951.7|1950.7|0
1641387600000|2022-01-05 13:00:00|1951.6|1950.6|1951.7|1950.7|1952.1|1951.1|1950.9|1949.9|10
1641387900000|2022-01-05 13:05:00|1951.6|1950.6|1951.4|1950.4|1952.6|1951.6|1951.2|1950.2|3
1641388200000|2022-01-05 13:10:00|1951.3|1950.3|1951.3|1950.3|1951.6|1950.6|1951.2|1950.2|0
1641388500000|2022-01-05 13:15:00|1951.4|1950.4|1949.7|1948.7|1951.4|1950.4|1949.7|1948.7|3
1641388800000|2022-01-05 13:20:00|1949.6|1948.6|1949.2|1948.2|1949.6|1948.6|1949.2|1948.2|0
1641389400000|2022-01-05 13:30:00|1949.1|1948.1|1949.1|1948.1|1949.1|1948.1|1949.1|1948.1|0
1641389700000|2022-01-05 13:35:00|1949.2|1948.2|1949.2|1948.2|1949.2|1948.2|1949.2|1948.2|0
1641390000000|2022-01-05 13:40:00|1948.9|1947.9|1948.8|1947.8|1949.2|1948.2|1948.8|1947.8|0
1641390600000|2022-01-05 13:50:00|1947.7|1946.7|1948.2|1947.2|1948.2|1947.2|1947.7|1946.7|0
1641391200000|2022-01-05 14:00:00|1948.1|1947.1|1945.8|1944.8|1948.1|1947.1|1945.8|1944.8|6
1641391500000|2022-01-05 14:05:00|1944.3|1943.3|1944.2|1943.2|1944.8|1943.8|1944.1|1943.1|6
1641391800000|2022-01-05 14:10:00|1944.1|1943.1|1944.4|1943.4|1944.4|1943.4|1943.9|1942.9|0
1641392100000|2022-01-05 14:15:00|1944.6|1943.6|1945.7|1944.7|1945.7|1944.7|1944.6|1943.6|0
1641392400000|2022-01-05 14:20:00|1945.8|1944.8|1946.3|1945.3|1946.7|1945.7|1945.8|1944.8|0
1641392700000|2022-01-05 14:25:00|1946.4|1945.4|1943.8|1942.8|1946.4|1945.4|1943.7|1942.7|0
1641393000000|2022-01-05 14:30:00|1943.9|1942.9|1944.3|1943.3|1944.7|1943.7|1943.6|1942.6|0
1641393300000|2022-01-05 14:35:00|1944.2|1943.2|1945.9|1944.9|1946.2|1945.2|1943.9|1942.9|0
1641393600000|2022-01-05 14:40:00|1946.1|1945.1|1947.1|1946.1|1947.2|1946.2|1945.8|1944.8|0
1641393900000|2022-01-05 14:45:00|1946.9|1945.9|1944.3|1943.3|1946.9|1945.9|1944.2|1943.2|0
1641394200000|2022-01-05 14:50:00|1944.2|1943.2|1947.3|1946.3|1947.4|1946.4|1944.2|1943.2|0
1641394500000|2022-01-05 14:55:00|1947.2|1946.2|1944.4|1943.4|1947.2|1946.2|1944.4|1943.4|0
1641394800000|2022-01-05 15:00:00|1944.6|1943.6|1946.8|1945.8|1946.9|1945.9|1944.4|1943.4|0
1641395100000|2022-01-05 15:05:00|1946.7|1945.7|1946.7|1945.7|1947.2|1946.2|1946.2|1945.2|0
1641395400000|2022-01-05 15:10:00|1946.6|1945.6|1946.7|1945.7|1947.5|1946.5|1946.5|1945.5|0
1641395700000|2022-01-05 15:15:00|1946.6|1945.6|1946.7|1945.7|1946.9|1945.9|1946.4|1945.4|0
1641396000000|2022-01-05 15:20:00|1946.6|1945.6|1946|1945|1946.9|1945.9|1946|1945|0
1641396300000|2022-01-05 15:25:00|1946.1|1945.1|1946.1|1945.1|1946.5|1945.5|1944.9|1943.9|6
1641396600000|2022-01-05 15:30:00|1946|1945|1944.2|1943.2|1946|1945|1944.2|1943.2|0
1641396900000|2022-01-05 15:35:00|1944.4|1943.4|1945.2|1944.2|1945.2|1944.2|1944.4|1943.4|0
1641397200000|2022-01-05 15:40:00|1945.4|1944.4|1947.6|1946.6|1947.6|1946.6|1945.2|1944.2|6
1641397500000|2022-01-05 15:45:00|1948.5|1947.5|1948.4|1947.4|1949.6|1948.6|1948.2|1947.2|6
1641397800000|2022-01-05 15:50:00|1948.2|1947.2|1946.9|1945.9|1948.4|1947.4|1945.6|1944.6|7
1641456000000|2022-01-06 08:00:00|1915.4|1914.4|1915.1|1914.1|1915.4|1914.4|1914.6|1913.6|0
1641456300000|2022-01-06 08:05:00|1915.2|1914.2|1904.5|1903.5|1915.9|1914.9|1904.2|1903.2|0
1641456600000|2022-01-06 08:10:00|1904.4|1903.4|1904|1903|1907.7|1906.7|1903.5|1902.5|0
1641456900000|2022-01-06 08:15:00|1904.2|1903.2|1906|1905|1906.6|1905.6|1904.1|1903.1|0
1641457200000|2022-01-06 08:20:00|1906.1|1905.1|1904.5|1903.5|1907.2|1906.2|1904|1903|10
1641457500000|2022-01-06 08:25:00|1904|1903|1900.4|1899.4|1904.2|1903.2|1900|1899|0
1641457800000|2022-01-06 08:30:00|1900.2|1899.2|1896|1895|1900.4|1899.4|1895|1894|12
1641458100000|2022-01-06 08:35:00|1895.7|1894.7|1898.5|1897.5|1899.5|1898.5|1895.7|1894.7|0
1641458400000|2022-01-06 08:40:00|1898.4|1897.4|1899.1|1898.1|1899.5|1898.5|1897.6|1896.6|0
1641458700000|2022-01-06 08:45:00|1899|1898|1900|1899|1900.7|1899.7|1898.9|1897.9|0
1641459000000|2022-01-06 08:50:00|1900.1|1899.1|1899.2|1898.2|1900.9|1899.9|1898.7|1897.7|2
1641459300000|2022-01-06 08:55:00|1899.4|1898.4|1900.6|1899.6|1902.4|1901.4|1899.1|1898.1|0
1641459600000|2022-01-06 09:00:00|1900.4|1899.4|1898.2|1897.2|1900.4|1899.4|1897.6|1896.6|5
1641459900000|2022-01-06 09:05:00|1898.4|1897.4|1897.7|1896.7|1898.4|1897.4|1897.4|1896.4|0
1641460200000|2022-01-06 09:10:00|1897.9|1896.9|1898.2|1897.2|1899|1898|1897.4|1896.4|2
1641460500000|2022-01-06 09:15:00|1898.6|1897.6|1898.9|1897.9|1899.1|1898.1|1898.2|1897.2|0
1641460800000|2022-01-06 09:20:00|1899|1898|1899.9|1898.9|1900.4|1899.4|1898.6|1897.6|0
1641461100000|2022-01-06 09:25:00|1900|1899|1898.6|1897.6|1900.1|1899.1|1898.5|1897.5|0
1641461400000|2022-01-06 09:30:00|1898.5|1897.5|1897.9|1896.9|1898.6|1897.6|1897.9|1896.9|0
1641461700000|2022-01-06 09:35:00|1897.7|1896.7|1898.4|1897.4|1898.4|1897.4|1896.6|1895.6|1
1641462000000|2022-01-06 09:40:00|1898.5|1897.5|1898.9|1897.9|1899.2|1898.2|1898.4|1897.4|0
1641462300000|2022-01-06 09:45:00|1899|1898|1897.7|1896.7|1899|1898|1897.6|1896.6|0
1641462600000|2022-01-06 09:50:00|1897.9|1896.9|1896.6|1895.6|1898.2|1897.2|1896.5|1895.5|0
1641462900000|2022-01-06 09:55:00|1896.5|1895.5|1896.7|1895.7|1896.9|1895.9|1895.2|1894.2|0
1641463200000|2022-01-06 10:00:00|1896.9|1895.9|1897.2|1896.2|1897.5|1896.5|1895.7|1894.7|0
1641463500000|2022-01-06 10:05:00|1897.4|1896.4|1898.1|1897.1|1898.4|1897.4|1897.2|1896.2|0
1641463800000|2022-01-06 10:10:00|1898|1897|1897.1|1896.1|1898|1897|1896.5|1895.5|0
1641464100000|2022-01-06 10:15:00|1897.2|1896.2|1895.9|1894.9|1897.6|1896.6|1895.6|1894.6|0
1641464400000|2022-01-06 10:20:00|1896|1895|1895.4|1894.4|1896.4|1895.4|1895.1|1894.1|0
1641464700000|2022-01-06 10:25:00|1895.2|1894.2|1893.9|1892.9|1895.4|1894.4|1893.7|1892.7|0
1641465000000|2022-01-06 10:30:00|1893.7|1892.7|1893.9|1892.9|1894|1893|1893.2|1892.2|0
1641465300000|2022-01-06 10:35:00|1893.7|1892.7|1893.1|1892.1|1894|1893|1892.9|1891.9|0
1641465600000|2022-01-06 10:40:00|1893.2|1892.2|1891.7|1890.7|1893.4|1892.4|1891.7|1890.7|6
1641465900000|2022-01-06 10:45:00|1891.9|1890.9|1891|1890|1891.9|1890.9|1891|1890|0
1641466200000|2022-01-06 10:50:00|1891.1|1890.1|1890.4|1889.4|1891.5|1890.5|1889.9|1888.9|0
1641466500000|2022-01-06 10:55:00|1890.2|1889.2|1889|1888|1890.2|1889.2|1889|1888|0
1641466800000|2022-01-06 11:00:00|1889.2|1888.2|1892|1891|1892|1891|1888.9|1887.9|0
1641467100000|2022-01-06 11:05:00|1892.1|1891.1|1890.6|1889.6|1892.5|1891.5|1890.6|1889.6|0
1641467400000|2022-01-06 11:10:00|1890.5|1889.5|1887.2|1886.2|1890.5|1889.5|1887.1|1886.1|0
1641467700000|2022-01-06 11:15:00|1887|1886|1887.4|1886.4|1887.5|1886.5|1886.7|1885.7|0
1641468000000|2022-01-06 11:20:00|1887.5|1886.5|1888|1887|1888.2|1887.2|1887|1886|0
1641468300000|2022-01-06 11:25:00|1887.9|1886.9|1888.5|1887.5|1889.4|1888.4|1887.4|1886.4|0
1641468600000|2022-01-06 11:30:00|1888.4|1887.4|1889.1|1888.1|1889.4|1888.4|1887.2|1886.2|0
1641468900000|2022-01-06 11:35:00|1889.2|1888.2|1888.4|1887.4|1889.4|1888.4|1887.9|1886.9|0
1641469200000|2022-01-06 11:40:00|1888.2|1887.2|1886.9|1885.9|1888.4|1887.4|1886.9|1885.9|0
1641469500000|2022-01-06 11:45:00|1886.7|1885.7|1884.2|1883.2|1886.7|1885.7|1884.2|1883.2|0
1641469800000|2022-01-06 11:50:00|1884.1|1883.1|1885.1|1884.1|1885.5|1884.5|1884.1|1883.1|0
1641470100000|2022-01-06 11:55:00|1885|1884|1884.5|1883.5|1885.1|1884.1|1884.5|1883.5|0
1641470400000|2022-01-06 12:00:00|1884.6|1883.6|1887.2|1886.2|1887.2|1886.2|1884.6|1883.6|0
1641470700000|2022-01-06 12:05:00|1887.1|1886.1|1887.9|1886.9|1888.5|1887.5|1887.1|1886.1|0
1641471000000|2022-01-06 12:10:00|1887.7|1886.7|1886.1|1885.1|1887.7|1886.7|1886.1|1885.1|0
1641471300000|2022-01-06 12:15:00|1886|1885|1884.7|1883.7|1886.1|1885.1|1884.6|1883.6|0
1641471600000|2022-01-06 12:20:00|1884.6|1883.6|1885.6|1884.6|1885.7|1884.7|1884.5|1883.5|0
1641471900000|2022-01-06 12:25:00|1885.7|1884.7|1887|1886|1887.4|1886.4|1885.5|1884.5|0
1641472200000|2022-01-06 12:30:00|1887.1|1886.1|1887.9|1886.9|1888|1887|1886.9|1885.9|0
1641472500000|2022-01-06 12:35:00|1888|1887|1888.7|1887.7|1888.7|1887.7|1887.7|1886.7|0
1641472800000|2022-01-06 12:40:00|1888.6|1887.6|1889.9|1888.9|1890|1889|1888.6|1887.6|0
1641473100000|2022-01-06 12:45:00|1889.7|1888.7|1889|1888|1889.7|1888.7|1889|1888|0
1641473400000|2022-01-06 12:50:00|1889.1|1888.1|1887.1|1886.1|1889.5|1888.5|1887.1|1886.1|0
1641473700000|2022-01-06 12:55:00|1887|1886|1886.1|1885.1|1887.1|1886.1|1886|1885|0
1641474000000|2022-01-06 13:00:00|1886|1885|1886|1885|1886.7|1885.7|1885.4|1884.4|0
1641474300000|2022-01-06 13:05:00|1886.1|1885.1|1886.1|1885.1|1886.5|1885.5|1885.5|1884.5|0
1641474600000|2022-01-06 13:10:00|1886.2|1885.2|1886|1885|1886.4|1885.4|1885.7|1884.7|0
1641474900000|2022-01-06 13:15:00|1885.9|1884.9|1886|1885|1886|1885|1885.6|1884.6|0
1641475200000|2022-01-06 13:20:00|1886.1|1885.1|1885.7|1884.7|1886.2|1885.2|1885.5|1884.5|0
1641475500000|2022-01-06 13:25:00|1885.6|1884.6|1886.5|1885.5|1886.5|1885.5|1885.5|1884.5|0
1641475800000|2022-01-06 13:30:00|1886.4|1885.4|1885.4|1884.4|1886.4|1885.4|1885.1|1884.1|0
1641476100000|2022-01-06 13:35:00|1885.2|1884.2|1885.1|1884.1|1885.6|1884.6|1885.1|1884.1|0
1641476400000|2022-01-06 13:40:00|1885.2|1884.2|1885.1|1884.1|1885.2|1884.2|1885|1884|0
1641476700000|2022-01-06 13:45:00|1885|1884|1884.5|1883.5|1885|1884|1884.1|1883.1|1
1641477000000|2022-01-06 13:50:00|1884.6|1883.6|1884.6|1883.6|1884.9|1883.9|1884.6|1883.6|0
1641477300000|2022-01-06 13:55:00|1884.7|1883.7|1885.1|1884.1|1885.6|1884.6|1884.6|1883.6|0
1641477600000|2022-01-06 14:00:00|1885.2|1884.2|1886|1885|1886.1|1885.1|1885.1|1884.1|0
1641477900000|2022-01-06 14:05:00|1886.1|1885.1|1886.4|1885.4|1886.9|1885.9|1886.1|1885.1|0
1641478200000|2022-01-06 14:10:00|1886.5|1885.5|1885.7|1884.7|1887|1886|1885.7|1884.7|0
1641478500000|2022-01-06 14:15:00|1885.6|1884.6|1883.9|1882.9|1885.7|1884.7|1883.6|1882.6|0
1641478800000|2022-01-06 14:20:00|1883.7|1882.7|1882.2|1881.2|1883.7|1882.7|1882|1881|0
1641479100000|2022-01-06 14:25:00|1882.4|1881.4|1881.7|1880.7|1882.6|1881.6|1881.7|1880.7|3
1641479400000|2022-01-06 14:30:00|1881.6|1880.6|1885|1884|1885.1|1884.1|1881.5|1880.5|0
1641479700000|2022-01-06 14:35:00|1885.1|1884.1|1888.5|1887.5|1889.6|1888.6|1885.1|1884.1|2
1641480000000|2022-01-06 14:40:00|1888.4|1887.4|1885.7|1884.7|1888.4|1887.4|1885.5|1884.5|0
1641480300000|2022-01-06 14:45:00|1885.9|1884.9|1885.6|1884.6|1887.1|1886.1|1885.2|1884.2|0
1641480600000|2022-01-06 14:50:00|1885.2|1884.2|1886.9|1885.9|1888|1887|1883.6|1882.6|0
1641480900000|2022-01-06 14:55:00|1886.7|1885.7|1882.6|1881.6|1887.1|1886.1|1882.6|1881.6|3
1641481200000|2022-01-06 15:00:00|1882.7|1881.7|1879.6|1878.6|1882.9|1881.9|1879.6|1878.6|2
1641481500000|2022-01-06 15:05:00|1879.5|1878.5|1878.1|1877.1|1879.5|1878.5|1876.9|1875.9|0
1641481800000|2022-01-06 15:10:00|1877.8|1876.8|1874.8|1873.8|1878.1|1877.1|1874.4|1873.4|0
1641482100000|2022-01-06 15:15:00|1874.9|1873.9|1878.7|1877.7|1878.7|1877.7|1874.3|1873.3|0
1641482400000|2022-01-06 15:20:00|1878.8|1877.8|1877.8|1876.8|1879.8|1878.8|1877.1|1876.1|0
1641482700000|2022-01-06 15:25:00|1877.9|1876.9|1878.2|1877.2|1880.1|1879.1|1877.9|1876.9|0
1641483000000|2022-01-06 15:30:00|1878.1|1877.1|1884.1|1883.1|1884.3|1883.3|1877.9|1876.9|0
1641483300000|2022-01-06 15:35:00|1884.2|1883.2|1889.8|1888.8|1889.8|1888.8|1884.2|1883.2|4
1641483600000|2022-01-06 15:40:00|1889.7|1888.7|1886.1|1885.1|1889.8|1888.8|1886.1|1885.1|0
1641483900000|2022-01-06 15:45:00|1886.2|1885.2|1888.2|1887.2|1888.4|1887.4|1886.1|1885.1|1
1641484200000|2022-01-06 15:50:00|1888.3|1887.3|1887.6|1886.6|1888.8|1887.8|1886.2|1885.2|20
1641542400000|2022-01-07 08:00:00|1883.1|1882.1|1880.2|1879.2|1883.1|1882.1|1879.9|1878.9|0
1641542700000|2022-01-07 08:05:00|1880.6|1879.6|1886.6|1885.6|1887.4|1886.4|1880.1|1879.1|0
1641543000000|2022-01-07 08:10:00|1887.2|1886.2|1889.3|1888.3|1890.2|1889.2|1886.7|1885.7|0
1641543300000|2022-01-07 08:15:00|1889.6|1888.6|1884.4|1883.4|1891.4|1890.4|1884.4|1883.4|0
1641543600000|2022-01-07 08:20:00|1884.7|1883.7|1883.4|1882.4|1886.7|1885.7|1883.4|1882.4|0
1641543900000|2022-01-07 08:25:00|1883.7|1882.7|1879.4|1878.4|1883.7|1882.7|1878.7|1877.7|0
1641544200000|2022-01-07 08:30:00|1879.2|1878.2|1873.9|1872.9|1879.2|1878.2|1873.7|1872.7|0
1641544500000|2022-01-07 08:35:00|1874.2|1873.2|1875.6|1874.6|1878.4|1877.4|1872.7|1871.7|1
1641544800000|2022-01-07 08:40:00|1875.4|1874.4|1874.1|1873.1|1875.4|1874.4|1874.1|1873.1|0
1641545100000|2022-01-07 08:45:00|1874.2|1873.2|1877.1|1876.1|1879.1|1878.1|1874.2|1873.2|0
1641545400000|2022-01-07 08:50:00|1876.8|1875.8|1875.7|1874.7|1876.8|1875.8|1875.2|1874.2|0
1641545700000|2022-01-07 08:55:00|1875.6|1874.6|1874.4|1873.4|1876.3|1875.3|1874.4|1873.4|0
1641546000000|2022-01-07 09:00:00|1874.3|1873.3|1876.4|1875.4|1876.6|1875.6|1872.8|1871.8|0
1641546300000|2022-01-07 09:05:00|1876.6|1875.6|1877.4|1876.4|1878.4|1877.4|1876.4|1875.4|1
1641546600000|2022-01-07 09:10:00|1877.3|1876.3|1877.2|1876.2|1879.6|1878.6|1877.2|1876.2|1
1641546900000|2022-01-07 09:15:00|1876.9|1875.9|1874.8|1873.8|1876.9|1875.9|1873.9|1872.9|0
1641547200000|2022-01-07 09:20:00|1874.9|1873.9|1874.6|1873.6|1875.1|1874.1|1873.9|1872.9|0
1641547500000|2022-01-07 09:25:00|1874.8|1873.8|1874.9|1873.9|1876.3|1875.3|1874.8|1873.8|0
1641547800000|2022-01-07 09:30:00|1874.7|1873.7|1875.7|1874.7|1876.1|1875.1|1873.7|1872.7|0
1641548100000|2022-01-07 09:35:00|1875.8|1874.8|1874.6|1873.6|1876.3|1875.3|1873.3|1872.3|2
1641548400000|2022-01-07 09:40:00|1874.4|1873.4|1875.6|1874.6|1875.8|1874.8|1874.4|1873.4|0
1641548700000|2022-01-07 09:45:00|1875.7|1874.7|1875.6|1874.6|1875.8|1874.8|1875.6|1874.6|0
1641549000000|2022-01-07 09:50:00|1875.4|1874.4|1876.1|1875.1|1876.1|1875.1|1875.3|1874.3|0
1641549300000|2022-01-07 09:55:00|1876.2|1875.2|1876.8|1875.8|1877.4|1876.4|1876.2|1875.2|1
1641549600000|2022-01-07 10:00:00|1876.9|1875.9|1875.7|1874.7|1876.9|1875.9|1874.2|1873.2|0
1641549900000|2022-01-07 10:05:00|1875.9|1874.9|1877.8|1876.8|1878.3|1877.3|1875.9|1874.9|0
1641550200000|2022-01-07 10:10:00|1877.7|1876.7|1877.8|1876.8|1878.4|1877.4|1877.4|1876.4|0
1641550500000|2022-01-07 10:15:00|1877.9|1876.9|1881.2|1880.2|1881.4|1880.4|1877.9|1876.9|0
1641550800000|2022-01-07 10:20:00|1881.1|1880.1|1878.9|1877.9|1881.1|1880.1|1878.4|1877.4|0
1641551100000|2022-01-07 10:25:00|1879.1|1878.1|1880.1|1879.1|1880.2|1879.2|1878.9|1877.9|0
1641551400000|2022-01-07 10:30:00|1879.8|1878.8|1884.4|1883.4|1884.4|1883.4|1879.8|1878.8|0
1641551700000|2022-01-07 10:35:00|1884.7|1883.7|1881.8|1880.8|1884.9|1883.9|1881.4|1880.4|0
1641552000000|2022-01-07 10:40:00|1881.7|1880.7|1882.2|1881.2|1882.7|1881.7|1881.4|1880.4|0
1641552300000|2022-01-07 10:45:00|1882.3|1881.3|1882.8|1881.8|1883.2|1882.2|1881.7|1880.7|0
1641552600000|2022-01-07 10:50:00|1882.9|1881.9|1882.2|1881.2|1882.9|1881.9|1882.1|1881.1|0
1641552900000|2022-01-07 10:55:00|1881.9|1880.9|1881.8|1880.8|1882.3|1881.3|1881.2|1880.2|1
1641553200000|2022-01-07 11:00:00|1881.7|1880.7|1881.2|1880.2|1881.8|1880.8|1881.1|1880.1|0
1641553500000|2022-01-07 11:05:00|1881.1|1880.1|1880.6|1879.6|1881.2|1880.2|1879.8|1878.8|0
1641553800000|2022-01-07 11:10:00|1880.4|1879.4|1880.4|1879.4|1881.4|1880.4|1880.3|1879.3|0
1641554100000|2022-01-07 11:15:00|1880.3|1879.3|1882.9|1881.9|1882.9|1881.9|1879.4|1878.4|0
1641554400000|2022-01-07 11:20:00|1882.7|1881.7|1881.6|1880.6|1882.9|1881.9|1880.9|1879.9|0
1641554700000|2022-01-07 11:25:00|1881.3|1880.3|1881.4|1880.4|1881.9|1880.9|1881.3|1880.3|0
1641555000000|2022-01-07 11:30:00|1881.6|1880.6|1882.1|1881.1|1882.1|1881.1|1881.4|1880.4|0
1641555300000|2022-01-07 11:35:00|1882.2|1881.2|1881.6|1880.6|1882.4|1881.4|1881.4|1880.4|0
1641555600000|2022-01-07 11:40:00|1881.7|1880.7|1881.4|1880.4|1881.7|1880.7|1881.3|1880.3|0
1641555900000|2022-01-07 11:45:00|1881.3|1880.3|1882.1|1881.1|1882.3|1881.3|1881.3|1880.3|0
1641556200000|2022-01-07 11:50:00|1882.2|1881.2|1881.4|1880.4|1882.3|1881.3|1881.3|1880.3|0
1641556500000|2022-01-07 11:55:00|1881.3|1880.3|1878.9|1877.9|1881.7|1880.7|1878.9|1877.9|0
1641556800000|2022-01-07 12:00:00|1878.8|1877.8|1879.8|1878.8|1880.2|1879.2|1878.8|1877.8|0
1641557100000|2022-01-07 12:05:00|1879.9|1878.9|1879.6|1878.6|1881.4|1880.4|1879.4|1878.4|0
1641557400000|2022-01-07 12:10:00|1879.4|1878.4|1879.6|1878.6|1879.9|1878.9|1879.2|1878.2|0
1641557700000|2022-01-07 12:15:00|1879.4|1878.4|1879.6|1878.6|1879.8|1878.8|1879.4|1878.4|0
1641558000000|2022-01-07 12:20:00|1879.3|1878.3|1879.3|1878.3|1879.7|1878.7|1879.1|1878.1|0
1641558300000|2022-01-07 12:25:00|1879.2|1878.2|1878.4|1877.4|1879.2|1878.2|1877.6|1876.6|0
1641558600000|2022-01-07 12:30:00|1878.3|1877.3|1878.2|1877.2|1878.4|1877.4|1877.9|1876.9|0
1641558900000|2022-01-07 12:35:00|1878.1|1877.1|1876.8|1875.8|1878.2|1877.2|1876.8|1875.8|2
1641559200000|2022-01-07 12:40:00|1877.1|1876.1|1875.8|1874.8|1877.1|1876.1|1875.7|1874.7|0
1641559500000|2022-01-07 12:45:00|1876.1|1875.1|1876.8|1875.8|1877|1876|1876|1875|0
1641559800000|2022-01-07 12:50:00|1876.7|1875.7|1875.3|1874.3|1876.7|1875.7|1875.2|1874.2|0
1641560100000|2022-01-07 12:55:00|1875.2|1874.2|1874.8|1873.8|1875.2|1874.2|1874.8|1873.8|0
1641560400000|2022-01-07 13:00:00|1875.8|1874.8|1874.3|1873.3|1876|1875|1874.2|1873.2|0
1641560700000|2022-01-07 13:05:00|1874.2|1873.2|1873.3|1872.3|1874.2|1873.2|1873.2|1872.2|0
1641561000000|2022-01-07 13:10:00|1873.1|1872.1|1871.3|1870.3|1873.1|1872.1|1871.3|1870.3|0
1641561300000|2022-01-07 13:15:00|1871.2|1870.2|1870.3|1869.3|1871.2|1870.2|1870.3|1869.3|0
1641561600000|2022-01-07 13:20:00|1870.5|1869.5|1870.7|1869.7|1871|1870|1870.5|1869.5|0
1641561900000|2022-01-07 13:25:00|1870.8|1869.8|1871.1|1870.1|1872.5|1871.5|1870.7|1869.7|0
1641562200000|2022-01-07 13:30:00|1870.7|1869.7|1870.8|1869.8|1874.2|1873.2|1870.2|1869.2|0
1641562500000|2022-01-07 13:35:00|1870.7|1869.7|1866.8|1865.8|1870.7|1869.7|1866.8|1865.8|0
1641562800000|2022-01-07 13:40:00|1866.7|1865.7|1866.6|1865.6|1867.6|1866.6|1866.2|1865.2|0
1641563100000|2022-01-07 13:45:00|1866.7|1865.7|1869.5|1868.5|1869.5|1868.5|1866.7|1865.7|0
1641563400000|2022-01-07 13:50:00|1869.3|1868.3|1868.8|1867.8|1869.3|1868.3|1868.8|1867.8|0
1641563700000|2022-01-07 13:55:00|1869|1868|1868.7|1867.7|1869|1868|1868.6|1867.6|0
1641564000000|2022-01-07 14:00:00|1868.8|1867.8|1869.3|1868.3|1869.8|1868.8|1868.8|1867.8|0
1641564300000|2022-01-07 14:05:00|1869.2|1868.2|1869.3|1868.3|1869.3|1868.3|1867.6|1866.6|0
1641564600000|2022-01-07 14:10:00|1869.5|1868.5|1869|1868|1869.6|1868.6|1868.1|1867.1|0
1641564900000|2022-01-07 14:15:00|1869.1|1868.1|1870|1869|1870.2|1869.2|1869|1868|0
1641565200000|2022-01-07 14:20:00|1869.8|1868.8|1869.6|1868.6|1869.8|1868.8|1869.6|1868.6|0
1641565500000|2022-01-07 14:25:00|1869.7|1868.7|1869.6|1868.6|1869.8|1868.8|1869.6|1868.6|0
1641565800000|2022-01-07 14:30:00|1869.1|1868.1|1871|1870|1871.5|1870.5|1869|1868|10
1641566100000|2022-01-07 14:35:00|1870.6|1869.6|1869.2|1868.2|1870.6|1869.6|1868.3|1867.3|8
1641566400000|2022-01-07 14:40:00|1869.5|1868.5|1875.6|1874.6|1876.5|1875.5|1869.5|1868.5|0
1641566700000|2022-01-07 14:45:00|1875.5|1874.5|1873|1872|1875.7|1874.7|1872|1871|0
1641567000000|2022-01-07 14:50:00|1872.8|1871.8|1874|1873|1874.2|1873.2|1872.6|1871.6|0
1641567300000|2022-01-07 14:55:00|1873.8|1872.8|1873.7|1872.7|1875|1874|1873.7|1872.7|0
1641567600000|2022-01-07 15:00:00|1874|1873|1870.6|1869.6|1874|1873|1870.6|1869.6|0
1641567900000|2022-01-07 15:05:00|1869.7|1868.7|1871.6|1870.6|1871.7|1870.7|1869.6|1868.6|0
1641568200000|2022-01-07 15:10:00|1871.5|1870.5|1872|1871|1872.9|1871.9|1871.4|1870.4|0
1641568500000|2022-01-07 15:15:00|1871.9|1870.9|1867.9|1866.9|1871.9|1870.9|1867.9|1866.9|0
1641568800000|2022-01-07 15:20:00|1868|1867|1869.9|1868.9|1870.2|1869.2|1867.8|1866.8|1
1641569100000|2022-01-07 15:25:00|1869.8|1868.8|1869.8|1868.8|1870.4|1869.4|1869.7|1868.7|0
1641569400000|2022-01-07 15:30:00|1869.7|1868.7|1869.9|1868.9|1870.4|1869.4|1869|1868|5
1641569700000|2022-01-07 15:35:00|1869.8|1868.8|1868.4|1867.4|1870.2|1869.2|1868.2|1867.2|0
1641570000000|2022-01-07 15:40:00|1868.3|1867.3|1868.8|1867.8|1868.8|1867.8|1868.2|1867.2|0
1641570300000|2022-01-07 15:45:00|1868.7|1867.7|1869.3|1868.3|1869.5|1868.5|1868.5|1867.5|0
1641570600000|2022-01-07 15:50:00|1869.2|1868.2|1868.4|1867.4|1869.7|1868.7|1866.2|1865.2|15
1641802800000|2022-01-10 08:20:00|1867|1866|1865.7|1864.7|1867|1866|1865.7|1864.7|0
1641803100000|2022-01-10 08:25:00|1865.9|1864.9|1868|1867|1868|1867|1865.5|1864.5|0
1641803400000|2022-01-10 08:30:00|1868.2|1867.2|1860.4|1859.4|1868.2|1867.2|1860.4|1859.4|1
1641803700000|2022-01-10 08:35:00|1860.5|1859.5|1862.4|1861.4|1863|1862|1858.9|1857.9|0
1641804000000|2022-01-10 08:40:00|1862.5|1861.5|1863.9|1862.9|1864.3|1863.3|1861.2|1860.2|1
1641804300000|2022-01-10 08:45:00|1864|1863|1864.4|1863.4|1864.5|1863.5|1862.5|1861.5|0
1641804600000|2022-01-10 08:50:00|1864.5|1863.5|1865|1864|1866.5|1865.5|1863.7|1862.7|0
1641804900000|2022-01-10 08:55:00|1864.9|1863.9|1869.5|1868.5|1870.3|1869.3|1864.2|1863.2|0
1641805200000|2022-01-10 09:00:00|1869.7|1868.7|1871.7|1870.7|1874.2|1873.2|1869.7|1868.7|0
1641805500000|2022-01-10 09:05:00|1871.5|1870.5|1874.4|1873.4|1875.9|1874.9|1871.5|1870.5|0
1641805800000|2022-01-10 09:10:00|1874.2|1873.2|1874.4|1873.4|1876.5|1875.5|1873.4|1872.4|1
1641806100000|2022-01-10 09:15:00|1874.5|1873.5|1874.3|1873.3|1876.7|1875.7|1873.9|1872.9|0
1641806400000|2022-01-10 09:20:00|1874.2|1873.2|1871.8|1870.8|1874.2|1873.2|1871.7|1870.7|0
1641806700000|2022-01-10 09:25:00|1871.9|1870.9|1873.8|1872.8|1874.2|1873.2|1871.7|1870.7|0
1641807000000|2022-01-10 09:30:00|1873.7|1872.7|1872.5|1871.5|1875.2|1874.2|1872.5|1871.5|1
1641807300000|2022-01-10 09:35:00|1871.7|1870.7|1873.3|1872.3|1874.3|1873.3|1871.7|1870.7|0
1641807600000|2022-01-10 09:40:00|1873.2|1872.2|1873.7|1872.7|1873.7|1872.7|1873|1872|0
1641807900000|2022-01-10 09:45:00|1873.5|1872.5|1874.2|1873.2|1874.9|1873.9|1873.5|1872.5|0
1641808200000|2022-01-10 09:50:00|1874.3|1873.3|1876.8|1875.8|1877.2|1876.2|1874.3|1873.3|0
1641808500000|2022-01-10 09:55:00|1876.7|1875.7|1875.7|1874.7|1876.7|1875.7|1875.4|1874.4|0
1641808800000|2022-01-10 10:00:00|1875.5|1874.5|1873.8|1872.8|1875.5|1874.5|1871.8|1870.8|0
1641809100000|2022-01-10 10:05:00|1873.9|1872.9|1871.8|1870.8|1873.9|1872.9|1871.8|1870.8|0
1641809400000|2022-01-10 10:10:00|1872|1871|1871.7|1870.7|1872|1871|1871.7|1870.7|0
1641809700000|2022-01-10 10:15:00|1871.3|1870.3|1871.5|1870.5|1871.5|1870.5|1871.3|1870.3|0
1641810000000|2022-01-10 10:20:00|1871.7|1870.7|1870.2|1869.2|1871.7|1870.7|1870.2|1869.2|0
1641810300000|2022-01-10 10:25:00|1869.4|1868.4|1869.4|1868.4|1869.4|1868.4|1869.2|1868.2|0
1641810600000|2022-01-10 10:30:00|1869.5|1868.5|1869.7|1868.7|1869.8|1868.8|1869.5|1868.5|0
1641810900000|2022-01-10 10:35:00|1869.5|1868.5|1868.3|1867.3|1869.5|1868.5|1868.2|1867.2|0
1641811200000|2022-01-10 10:40:00|1868.4|1867.4|1866.9|1865.9|1868.4|1867.4|1866.9|1865.9|0
1641811500000|2022-01-10 10:45:00|1867|1866|1868.4|1867.4|1868.5|1867.5|1866.8|1865.8|0
1641811800000|2022-01-10 10:50:00|1868.5|1867.5|1869.2|1868.2|1869.8|1868.8|1868.5|1867.5|0
1641812100000|2022-01-10 10:55:00|1868.9|1867.9|1865.8|1864.8|1868.9|1867.9|1865.8|1864.8|0
1641812400000|2022-01-10 11:00:00|1865.7|1864.7|1864.7|1863.7|1865.7|1864.7|1864.7|1863.7|0
1641812700000|2022-01-10 11:05:00|1864.8|1863.8|1864.4|1863.4|1864.9|1863.9|1864.4|1863.4|0
1641813000000|2022-01-10 11:10:00|1864|1863|1862|1861|1864.2|1863.2|1862|1861|0
1641813300000|2022-01-10 11:15:00|1861.9|1860.9|1863.4|1862.4|1863.4|1862.4|1861.9|1860.9|0
1641813600000|2022-01-10 11:20:00|1863.3|1862.3|1862.9|1861.9|1864.8|1863.8|1862.8|1861.8|0
1641813900000|2022-01-10 11:25:00|1862.8|1861.8|1861.9|1860.9|1862.8|1861.8|1861.7|1860.7|0
1641814200000|2022-01-10 11:30:00|1861.7|1860.7|1863.4|1862.4|1864.3|1863.3|1861.7|1860.7|0
1641814500000|2022-01-10 11:35:00|1863|1862|1861|1860|1863|1862|1860.8|1859.8|2
1641814800000|2022-01-10 11:40:00|1861.2|1860.2|1860.5|1859.5|1861.3|1860.3|1860.4|1859.4|0
1641815100000|2022-01-10 11:45:00|1860.7|1859.7|1861.3|1860.3|1861.4|1860.4|1860.2|1859.2|0
1641815400000|2022-01-10 11:50:00|1862.2|1861.2|1861.4|1860.4|1862.4|1861.4|1861|1860|0
1641815700000|2022-01-10 11:55:00|1861.5|1860.5|1861.4|1860.4|1862.9|1861.9|1860.8|1859.8|0
1641816000000|2022-01-10 12:00:00|1861.5|1860.5|1860.9|1859.9|1861.9|1860.9|1860.9|1859.9|0
1641816300000|2022-01-10 12:05:00|1860.7|1859.7|1859|1858|1860.7|1859.7|1859|1858|0
1641816600000|2022-01-10 12:10:00|1859.1|1858.1|1858.1|1857.1|1859.1|1858.1|1857.9|1856.9|0
1641816900000|2022-01-10 12:15:00|1858|1857|1856.2|1855.2|1858|1857|1856.1|1855.1|0
1641817200000|2022-01-10 12:20:00|1856.1|1855.1|1854.6|1853.6|1856.1|1855.1|1854.4|1853.4|0
1641817500000|2022-01-10 12:25:00|1854.7|1853.7|1856.5|1855.5|1856.5|1855.5|1854.7|1853.7|0
1641817800000|2022-01-10 12:30:00|1856.6|1855.6|1854.4|1853.4|1856.6|1855.6|1854.4|1853.4|2
1641818100000|2022-01-10 12:35:00|1854.2|1853.2|1853.7|1852.7|1854.2|1853.2|1852.5|1851.5|10
1641818400000|2022-01-10 12:40:00|1853.8|1852.8|1853.4|1852.4|1853.8|1852.8|1853.1|1852.1|0
1641818700000|2022-01-10 12:45:00|1854.6|1853.6|1854.3|1853.3|1854.9|1853.9|1854.1|1853.1|0
1641819000000|2022-01-10 12:50:00|1854.4|1853.4|1853.3|1852.3|1854.4|1853.4|1853.1|1852.1|0
1641819300000|2022-01-10 12:55:00|1853.2|1852.2|1849.6|1848.6|1853.3|1852.3|1849.6|1848.6|0
1641819600000|2022-01-10 13:00:00|1849.7|1848.7|1852.6|1851.6|1852.6|1851.6|1849.6|1848.6|0
1641819900000|2022-01-10 13:05:00|1852.4|1851.4|1852.2|1851.2|1853.8|1852.8|1852.1|1851.1|0
1641820200000|2022-01-10 13:10:00|1852.1|1851.1|1852.2|1851.2|1852.3|1851.3|1851.1|1850.1|0
1641820500000|2022-01-10 13:15:00|1852.3|1851.3|1852.2|1851.2|1852.4|1851.4|1851.9|1850.9|0
1641820800000|2022-01-10 13:20:00|1852.3|1851.3|1851.3|1850.3|1852.4|1851.4|1851.1|1850.1|0
1641821100000|2022-01-10 13:25:00|1851.2|1850.2|1853.1|1852.1|1853.6|1852.6|1851.2|1850.2|0
1641821400000|2022-01-10 13:30:00|1853.2|1852.2|1850.7|1849.7|1853.2|1852.2|1850.6|1849.6|0
1641821700000|2022-01-10 13:35:00|1850.6|1849.6|1852.2|1851.2|1852.2|1851.2|1849.8|1848.8|0
1641822000000|2022-01-10 13:40:00|1852.3|1851.3|1852.3|1851.3|1852.9|1851.9|1852.2|1851.2|0
1641822300000|2022-01-10 13:45:00|1852.2|1851.2|1849.7|1848.7|1852.2|1851.2|1849.7|1848.7|1
1641822600000|2022-01-10 13:50:00|1849.8|1848.8|1849.3|1848.3|1850.7|1849.7|1849.3|1848.3|0
1641822900000|2022-01-10 13:55:00|1849.4|1848.4|1847.8|1846.8|1849.4|1848.4|1847.8|1846.8|0
1641823200000|2022-01-10 14:00:00|1847.7|1846.7|1846.9|1845.9|1847.8|1846.8|1846.8|1845.8|1
1641823500000|2022-01-10 14:05:00|1847.1|1846.1|1846.3|1845.3|1847.4|1846.4|1846.2|1845.2|0
1641823800000|2022-01-10 14:10:00|1846.2|1845.2|1845.7|1844.7|1847.6|1846.6|1845.7|1844.7|3
1641824100000|2022-01-10 14:15:00|1845.6|1844.6|1844.1|1843.1|1845.6|1844.6|1844.1|1843.1|0
1641824400000|2022-01-10 14:20:00|1843.9|1842.9|1842.6|1841.6|1844.2|1843.2|1842.6|1841.6|0
1641824700000|2022-01-10 14:25:00|1842.4|1841.4|1842.4|1841.4|1842.4|1841.4|1842.4|1841.4|0
1641825000000|2022-01-10 14:30:00|1842.6|1841.6|1839.6|1838.6|1842.9|1841.9|1838.9|1837.9|0
1641825300000|2022-01-10 14:35:00|1839.4|1838.4|1841.2|1840.2|1841.6|1840.6|1837.8|1836.8|0
1641825600000|2022-01-10 14:40:00|1842.1|1841.1|1841.2|1840.2|1842.8|1841.8|1841.1|1840.1|0
1641825900000|2022-01-10 14:45:00|1841.1|1840.1|1842.3|1841.3|1842.3|1841.3|1840.3|1839.3|0
1641826200000|2022-01-10 14:50:00|1842.4|1841.4|1842.7|1841.7|1846.1|1845.1|1842.4|1841.4|1
1641826500000|2022-01-10 14:55:00|1842.6|1841.6|1839.8|1838.8|1842.6|1841.6|1838.8|1837.8|2
1641826800000|2022-01-10 15:00:00|1839.9|1838.9|1836.7|1835.7|1839.9|1838.9|1836.7|1835.7|3
1641827100000|2022-01-10 15:05:00|1836.6|1835.6|1834.7|1833.7|1837.3|1836.3|1834.7|1833.7|0
1641827400000|2022-01-10 15:10:00|1834.5|1833.5|1833.2|1832.2|1835|1834|1833.2|1832.2|0
1641827700000|2022-01-10 15:15:00|1833|1832|1832|1831|1834|1833|1831.8|1830.8|5
1641828000000|2022-01-10 15:20:00|1832.2|1831.2|1832.5|1831.5|1834.3|1833.3|1830.9|1829.9|11
1641828300000|2022-01-10 15:25:00|1832.3|1831.3|1833.4|1832.4|1833.8|1832.8|1832.3|1831.3|2
1641828600000|2022-01-10 15:30:00|1833.5|1832.5|1833.4|1832.4|1833.5|1832.5|1833.4|1832.4|0
1641828900000|2022-01-10 15:35:00|1833.3|1832.3|1832.9|1831.9|1833.4|1832.4|1832.5|1831.5|1
1641829200000|2022-01-10 15:40:00|1833|1832|1831.9|1830.9|1833.3|1832.3|1831.5|1830.5|3
1641829500000|2022-01-10 15:45:00|1831.8|1830.8|1828.9|1827.9|1831.8|1830.8|1828|1827|5
1641829800000|2022-01-10 15:50:00|1828.8|1827.8|1827.9|1826.9|1828.8|1827.8|1826.4|1825.4|84
1641888300000|2022-01-11 08:05:00|1862.8|1861.8|1860.9|1859.9|1865.5|1864.5|1859.9|1858.9|7
1641888600000|2022-01-11 08:10:00|1860.8|1859.8|1864|1863|1866.4|1865.4|1860|1859|12
1641888900000|2022-01-11 08:15:00|1864.3|1863.3|1865.5|1864.5|1869|1868|1864.3|1863.3|0
1641889200000|2022-01-11 08:20:00|1865.8|1864.8|1868.3|1867.3|1872.2|1871.2|1865.3|1864.3|0
1641889500000|2022-01-11 08:25:00|1868.4|1867.4|1864|1863|1868.4|1867.4|1863.2|1862.2|0
1641889800000|2022-01-11 08:30:00|1863.9|1862.9|1858.8|1857.8|1864.4|1863.4|1858.7|1857.7|0
1641890100000|2022-01-11 08:35:00|1858.9|1857.9|1850|1849|1858.9|1857.9|1849.7|1848.7|0
1641890400000|2022-01-11 08:40:00|1849.7|1848.7|1851.9|1850.9|1855.1|1854.1|1849.3|1848.3|0
1641890700000|2022-01-11 08:45:00|1852.1|1851.1|1854.4|1853.4|1854.7|1853.7|1851.3|1850.3|0
1641891000000|2022-01-11 08:50:00|1854.6|1853.6|1851.4|1850.4|1855.4|1854.4|1851.4|1850.4|0
1641891300000|2022-01-11 08:55:00|1851.3|1850.3|1852.2|1851.2|1853.8|1852.8|1850.1|1849.1|0
1641891600000|2022-01-11 09:00:00|1852.1|1851.1|1851.4|1850.4|1854.8|1853.8|1851.2|1850.2|1
1641891900000|2022-01-11 09:05:00|1851.6|1850.6|1856.4|1855.4|1856.9|1855.9|1851.4|1850.4|0
1641892200000|2022-01-11 09:10:00|1856.7|1855.7|1856.1|1855.1|1858.2|1857.2|1855.8|1854.8|0
1641892500000|2022-01-11 09:15:00|1856.2|1855.2|1855.4|1854.4|1857.7|1856.7|1855.4|1854.4|0
1641892800000|2022-01-11 09:20:00|1855.7|1854.7|1856.8|1855.8|1857.1|1856.1|1855.6|1854.6|0
1641893100000|2022-01-11 09:25:00|1856.7|1855.7|1856.7|1855.7|1856.9|1855.9|1855.9|1854.9|0
1641893400000|2022-01-11 09:30:00|1856.9|1855.9|1858.4|1857.4|1858.6|1857.6|1856.4|1855.4|0
1641893700000|2022-01-11 09:35:00|1858.2|1857.2|1857.7|1856.7|1858.4|1857.4|1857.6|1856.6|0
1641894000000|2022-01-11 09:40:00|1857.6|1856.6|1857.9|1856.9|1857.9|1856.9|1856.1|1855.1|0
1641894300000|2022-01-11 09:45:00|1858.1|1857.1|1857.9|1856.9|1858.2|1857.2|1857.3|1856.3|0
1641894600000|2022-01-11 09:50:00|1857.8|1856.8|1857.6|1856.6|1859.2|1858.2|1857.2|1856.2|0
1641894900000|2022-01-11 09:55:00|1857.7|1856.7|1858.4|1857.4|1858.6|1857.6|1856.7|1855.7|0
1641895200000|2022-01-11 10:00:00|1858.6|1857.6|1859.8|1858.8|1860.2|1859.2|1858.1|1857.1|0
1641895500000|2022-01-11 10:05:00|1859.9|1858.9|1859.6|1858.6|1860.1|1859.1|1859.4|1858.4|0
1641895800000|2022-01-11 10:10:00|1859.7|1858.7|1857.9|1856.9|1859.7|1858.7|1857.4|1856.4|1
1641896100000|2022-01-11 10:15:00|1857.8|1856.8|1855.2|1854.2|1857.8|1856.8|1855.2|1854.2|0
1641896400000|2022-01-11 10:20:00|1855.3|1854.3|1855.7|1854.7|1855.7|1854.7|1854.9|1853.9|0
1641896700000|2022-01-11 10:25:00|1855.6|1854.6|1854.9|1853.9|1855.6|1854.6|1854.9|1853.9|1
1641897000000|2022-01-11 10:30:00|1855.1|1854.1|1855.7|1854.7|1855.7|1854.7|1854.9|1853.9|1
1641897300000|2022-01-11 10:35:00|1855.9|1854.9|1856.6|1855.6|1856.7|1855.7|1855.9|1854.9|0
1641897600000|2022-01-11 10:40:00|1856.4|1855.4|1853.7|1852.7|1856.4|1855.4|1853.7|1852.7|1
1641897900000|2022-01-11 10:45:00|1853.6|1852.6|1854.2|1853.2|1854.2|1853.2|1853.1|1852.1|0
1641898200000|2022-01-11 10:50:00|1854.1|1853.1|1855.7|1854.7|1855.8|1854.8|1853.7|1852.7|0
1641898500000|2022-01-11 10:55:00|1855.6|1854.6|1854.1|1853.1|1855.9|1854.9|1853.6|1852.6|0
1641898800000|2022-01-11 11:00:00|1854.2|1853.2|1852.3|1851.3|1854.7|1853.7|1852.1|1851.1|0
1641899100000|2022-01-11 11:05:00|1852.4|1851.4|1851.8|1850.8|1853.2|1852.2|1850.4|1849.4|0
1641899400000|2022-01-11 11:10:00|1851.9|1850.9|1853.7|1852.7|1853.7|1852.7|1851.8|1850.8|0
1641899700000|2022-01-11 11:15:00|1853.8|1852.8|1855.3|1854.3|1855.4|1854.4|1853.4|1852.4|0
1641900000000|2022-01-11 11:20:00|1855.2|1854.2|1855.1|1854.1|1855.2|1854.2|1854.3|1853.3|0
1641900300000|2022-01-11 11:25:00|1855.2|1854.2|1854.4|1853.4|1855.2|1854.2|1854.3|1853.3|0
1641900600000|2022-01-11 11:30:00|1854.3|1853.3|1855.3|1854.3|1855.7|1854.7|1854.3|1853.3|0
1641900900000|2022-01-11 11:35:00|1855.2|1854.2|1854.4|1853.4|1855.7|1854.7|1853.9|1852.9|0
1641901200000|2022-01-11 11:40:00|1854.3|1853.3|1854.2|1853.2|1854.6|1853.6|1854.1|1853.1|0
1641901500000|2022-01-11 11:45:00|1854.1|1853.1|1854.2|1853.2|1854.4|1853.4|1854.1|1853.1|0
1641902100000|2022-01-11 11:55:00|1854.1|1853.1|1854.2|1853.2|1854.2|1853.2|1853.9|1852.9|0
1641902400000|2022-01-11 12:00:00|1854.3|1853.3|1853.8|1852.8|1854.3|1853.3|1853.8|1852.8|0
1641902700000|2022-01-11 12:05:00|1853.7|1852.7|1852.9|1851.9|1854.1|1853.1|1852.9|1851.9|0
1641903000000|2022-01-11 12:10:00|1852.7|1851.7|1852.7|1851.7|1853.2|1852.2|1852.7|1851.7|0
1641903300000|2022-01-11 12:15:00|1852.6|1851.6|1853.3|1852.3|1853.7|1852.7|1852.6|1851.6|0
1641903600000|2022-01-11 12:20:00|1853.4|1852.4|1853.9|1852.9|1853.9|1852.9|1853.3|1852.3|0
1641903900000|2022-01-11 12:25:00|1853.8|1852.8|1853.9|1852.9|1853.9|1852.9|1853.7|1852.7|0
1641904200000|2022-01-11 12:30:00|1853.8|1852.8|1852.2|1851.2|1853.9|1852.9|1852.1|1851.1|0
1641904500000|2022-01-11 12:35:00|1852.4|1851.4|1851.7|1850.7|1852.4|1851.4|1851.6|1850.6|0
1641904800000|2022-01-11 12:40:00|1851.3|1850.3|1851.9|1850.9|1852.1|1851.1|1851.1|1850.1|0
1641905100000|2022-01-11 12:45:00|1851.8|1850.8|1851.7|1850.7|1851.9|1850.9|1850.9|1849.9|0
1641905400000|2022-01-11 12:50:00|1851.8|1850.8|1852.6|1851.6|1852.8|1851.8|1851.7|1850.7|0
1641905700000|2022-01-11 12:55:00|1852.4|1851.4|1852.3|1851.3|1852.7|1851.7|1852.3|1851.3|0
1641906000000|2022-01-11 13:00:00|1852.4|1851.4|1851.7|1850.7|1852.4|1851.4|1850.6|1849.6|3
1641906300000|2022-01-11 13:05:00|1851.6|1850.6|1851.4|1850.4|1851.6|1850.6|1851.3|1850.3|0
1641906600000|2022-01-11 13:10:00|1851.6|1850.6|1851.6|1850.6|1851.6|1850.6|1851.6|1850.6|0
1641906900000|2022-01-11 13:15:00|1851.7|1850.7|1851.2|1850.2|1852.7|1851.7|1851.2|1850.2|0
1641907200000|2022-01-11 13:20:00|1851.3|1850.3|1851.4|1850.4|1851.6|1850.6|1851.3|1850.3|0
1641907500000|2022-01-11 13:25:00|1851.6|1850.6|1851.3|1850.3|1851.6|1850.6|1851.3|1850.3|0
1641907800000|2022-01-11 13:30:00|1851.4|1850.4|1851.4|1850.4|1851.4|1850.4|1851.4|1850.4|0
1641908100000|2022-01-11 13:35:00|1851.6|1850.6|1851.2|1850.2|1851.6|1850.6|1851.2|1850.2|0
1641908400000|2022-01-11 13:40:00|1850.3|1849.3|1850.8|1849.8|1851.7|1850.7|1850.3|1849.3|1
1641908700000|2022-01-11 13:45:00|1850.9|1849.9|1851.9|1850.9|1852.2|1851.2|1850.9|1849.9|1
1641909000000|2022-01-11 13:50:00|1851.8|1850.8|1851.3|1850.3|1851.8|1850.8|1851.2|1850.2|0
1641909300000|2022-01-11 13:55:00|1851.2|1850.2|1851.1|1850.1|1851.3|1850.3|1851.1|1850.1|0
1641909600000|2022-01-11 14:00:00|1850.9|1849.9|1850.1|1849.1|1851.1|1850.1|1849.9|1848.9|0
1641909900000|2022-01-11 14:05:00|1850.2|1849.2|1847.2|1846.2|1850.2|1849.2|1847.1|1846.1|2
1641910200000|2022-01-11 14:10:00|1847.4|1846.4|1847.4|1846.4|1847.7|1846.7|1846.7|1845.7|1
1641910500000|2022-01-11 14:15:00|1847.8|1846.8|1847.7|1846.7|1848.8|1847.8|1847.6|1846.6|1
1641910800000|2022-01-11 14:20:00|1847.6|1846.6|1848.3|1847.3|1848.3|1847.3|1847.4|1846.4|0
1641911100000|2022-01-11 14:25:00|1848.2|1847.2|1846.3|1845.3|1848.2|1847.2|1846.3|1845.3|10
1641911400000|2022-01-11 14:30:00|1846.4|1845.4|1846.4|1845.4|1846.7|1845.7|1844.4|1843.4|1
1641911700000|2022-01-11 14:35:00|1846.3|1845.3|1845.6|1844.6|1849.6|1848.6|1845.3|1844.3|11
1641912000000|2022-01-11 14:40:00|1845.4|1844.4|1843.3|1842.3|1845.4|1844.4|1841.9|1840.9|17
1641912300000|2022-01-11 14:45:00|1843.2|1842.2|1845.1|1844.1|1845.3|1844.3|1842.8|1841.8|1
1641912600000|2022-01-11 14:50:00|1845.2|1844.2|1847.8|1846.8|1849.2|1848.2|1845.2|1844.2|0
1641912900000|2022-01-11 14:55:00|1847.9|1846.9|1848.9|1847.9|1848.9|1847.9|1847.9|1846.9|0
1641913200000|2022-01-11 15:00:00|1849.1|1848.1|1849.2|1848.2|1850.1|1849.1|1849.1|1848.1|0
1641913500000|2022-01-11 15:05:00|1849.3|1848.3|1848.2|1847.2|1850.9|1849.9|1848.2|1847.2|0
1641913800000|2022-01-11 15:10:00|1848.1|1847.1|1848.4|1847.4|1848.6|1847.6|1846.8|1845.8|0
1641914100000|2022-01-11 15:15:00|1848.6|1847.6|1848.9|1847.9|1849.8|1848.8|1846.8|1845.8|0
1641914400000|2022-01-11 15:20:00|1849|1848|1847.9|1846.9|1849|1848|1847.5|1846.5|0
1641914700000|2022-01-11 15:25:00|1848.4|1847.4|1849|1848|1849.5|1848.5|1848|1847|1
1641915000000|2022-01-11 15:30:00|1848.8|1847.8|1847|1846|1851|1850|1847|1846|0
1641915300000|2022-01-11 15:35:00|1846.8|1845.8|1843|1842|1847|1846|1842.5|1841.5|0
1641915600000|2022-01-11 15:40:00|1842.8|1841.8|1841.5|1840.5|1843|1842|1840.8|1839.8|0
1641915900000|2022-01-11 15:45:00|1841.8|1840.8|1841.8|1840.8|1843|1842|1841.8|1840.8|0
1641916200000|2022-01-11 15:50:00|1842|1841|1843|1842|1843.3|1842.3|1841.4|1840.4|7
1641974400000|2022-01-12 08:00:00|1857.6|1856.6|1855.3|1854.3|1860.1|1859.1|1854.9|1853.9|3
1641974700000|2022-01-12 08:05:00|1854.8|1853.8|1854.9|1853.9|1858.4|1857.4|1851.9|1850.9|1
1641975000000|2022-01-12 08:10:00|1855|1854|1853.3|1852.3|1856.5|1855.5|1853|1852|11
1641975300000|2022-01-12 08:15:00|1853.4|1852.4|1853.9|1852.9|1854.1|1853.1|1851.4|1850.4|1
1641975600000|2022-01-12 08:20:00|1853.8|1852.8|1858.1|1857.1|1858.3|1857.3|1853.6|1852.6|0
1641975900000|2022-01-12 08:25:00|1858|1857|1854.1|1853.1|1858.5|1857.5|1853.8|1852.8|0
1641976200000|2022-01-12 08:30:00|1854.3|1853.3|1855.3|1854.3|1855.3|1854.3|1853.6|1852.6|0
1641976500000|2022-01-12 08:35:00|1855.1|1854.1|1852.4|1851.4|1855.1|1854.1|1852.3|1851.3|0
1641976800000|2022-01-12 08:40:00|1852.1|1851.1|1852.1|1851.1|1853.2|1852.2|1850.4|1849.4|0
1641977100000|2022-01-12 08:45:00|1850.9|1849.9|1852.8|1851.8|1853.9|1852.9|1850.9|1849.9|5
1641977400000|2022-01-12 08:50:00|1852.9|1851.9|1855.3|1854.3|1855.4|1854.4|1852.8|1851.8|0
1641977700000|2022-01-12 08:55:00|1855.2|1854.2|1853.9|1852.9|1855.2|1854.2|1853.3|1852.3|0
1641978000000|2022-01-12 09:00:00|1854.1|1853.1|1854.6|1853.6|1854.9|1853.9|1854.1|1853.1|0
1641978300000|2022-01-12 09:05:00|1854.7|1853.7|1854.3|1853.3|1854.9|1853.9|1854.2|1853.2|0
1641978600000|2022-01-12 09:10:00|1854.4|1853.4|1854.9|1853.9|1854.9|1853.9|1852.6|1851.6|0
1641978900000|2022-01-12 09:15:00|1854.7|1853.7|1855.2|1854.2|1855.9|1854.9|1854.6|1853.6|0
1641979200000|2022-01-12 09:20:00|1855.1|1854.1|1857.3|1856.3|1857.4|1856.4|1854.9|1853.9|0
1641979500000|2022-01-12 09:25:00|1857.4|1856.4|1859.6|1858.6|1859.8|1858.8|1857.3|1856.3|1
1641979800000|2022-01-12 09:30:00|1859.4|1858.4|1859.9|1858.9|1859.9|1858.9|1857.2|1856.2|0
1641980100000|2022-01-12 09:35:00|1860.1|1859.1|1857.8|1856.8|1861.6|1860.6|1857.7|1856.7|12
1641980400000|2022-01-12 09:40:00|1857.9|1856.9|1858.6|1857.6|1858.7|1857.7|1857.7|1856.7|0
1641980700000|2022-01-12 09:45:00|1858.7|1857.7|1859.6|1858.6|1859.7|1858.7|1858.4|1857.4|0
1641981000000|2022-01-12 09:50:00|1859.3|1858.3|1860.7|1859.7|1860.9|1859.9|1857.4|1856.4|0
1641981300000|2022-01-12 09:55:00|1860.4|1859.4|1859.2|1858.2|1860.4|1859.4|1858.1|1857.1|0
1641981600000|2022-01-12 10:00:00|1859.3|1858.3|1859.7|1858.7|1860.4|1859.4|1858.9|1857.9|0
1641981900000|2022-01-12 10:05:00|1859.6|1858.6|1859.1|1858.1|1859.8|1858.8|1857.8|1856.8|0
1641982200000|2022-01-12 10:10:00|1859.2|1858.2|1860.7|1859.7|1860.8|1859.8|1858.8|1857.8|0
1641982500000|2022-01-12 10:15:00|1860.6|1859.6|1860.8|1859.8|1861.4|1860.4|1859.9|1858.9|0
1641982800000|2022-01-12 10:20:00|1860.7|1859.7|1859.4|1858.4|1860.8|1859.8|1858.8|1857.8|0
1641983100000|2022-01-12 10:25:00|1859.2|1858.2|1858.8|1857.8|1859.4|1858.4|1858.6|1857.6|0
1641983400000|2022-01-12 10:30:00|1858.7|1857.7|1856.9|1855.9|1858.9|1857.9|1856.9|1855.9|0
1641983700000|2022-01-12 10:35:00|1857.1|1856.1|1859.6|1858.6|1859.7|1858.7|1856.9|1855.9|0
1641984000000|2022-01-12 10:40:00|1859.4|1858.4|1860.9|1859.9|1860.9|1859.9|1859.3|1858.3|0
1641984300000|2022-01-12 10:45:00|1861.2|1860.2|1862.9|1861.9|1862.9|1861.9|1861.2|1860.2|0
1641984600000|2022-01-12 10:50:00|1862.8|1861.8|1863.3|1862.3|1863.3|1862.3|1861.9|1860.9|0
1641984900000|2022-01-12 10:55:00|1863.2|1862.2|1863.7|1862.7|1863.9|1862.9|1863.1|1862.1|0
1641985200000|2022-01-12 11:00:00|1863.8|1862.8|1866.2|1865.2|1866.9|1865.9|1863.8|1862.8|1
1641985500000|2022-01-12 11:05:00|1865.8|1864.8|1865.2|1864.2|1865.8|1864.8|1865.2|1864.2|0
1641985800000|2022-01-12 11:10:00|1865.1|1864.1|1864.4|1863.4|1865.1|1864.1|1863.3|1862.3|3
1641986100000|2022-01-12 11:15:00|1864.3|1863.3|1863.7|1862.7|1864.4|1863.4|1863.4|1862.4|0
1641986400000|2022-01-12 11:20:00|1863.8|1862.8|1864.1|1863.1|1864.2|1863.2|1863.7|1862.7|0
1641986700000|2022-01-12 11:25:00|1863.9|1862.9|1863.6|1862.6|1864.1|1863.1|1863.2|1862.2|0
1641987000000|2022-01-12 11:30:00|1863.7|1862.7|1862.6|1861.6|1863.8|1862.8|1862.4|1861.4|0
1641987300000|2022-01-12 11:35:00|1862.4|1861.4|1860.7|1859.7|1862.4|1861.4|1860.4|1859.4|0
1641987600000|2022-01-12 11:40:00|1860.6|1859.6|1860.4|1859.4|1860.6|1859.6|1860.2|1859.2|0
1641987900000|2022-01-12 11:45:00|1860.3|1859.3|1860.3|1859.3|1860.3|1859.3|1859.7|1858.7|0
1641988200000|2022-01-12 11:50:00|1860.2|1859.2|1860.2|1859.2|1860.6|1859.6|1859.9|1858.9|0
1641988500000|2022-01-12 11:55:00|1860.1|1859.1|1857.7|1856.7|1860.2|1859.2|1857.7|1856.7|0
1641988800000|2022-01-12 12:00:00|1857.4|1856.4|1857.6|1856.6|1857.9|1856.9|1857.2|1856.2|0
1641989100000|2022-01-12 12:05:00|1857.7|1856.7|1857.6|1856.6|1857.8|1856.8|1856.6|1855.6|4
1641989400000|2022-01-12 12:10:00|1857.7|1856.7|1858.4|1857.4|1858.6|1857.6|1857.7|1856.7|0
1641989700000|2022-01-12 12:15:00|1858.6|1857.6|1858.9|1857.9|1859.4|1858.4|1858.4|1857.4|0
1641990000000|2022-01-12 12:20:00|1858.8|1857.8|1860.3|1859.3|1860.3|1859.3|1858.8|1857.8|0
1641990300000|2022-01-12 12:25:00|1859.8|1858.8|1859.6|1858.6|1860.3|1859.3|1858.8|1857.8|4
1641990600000|2022-01-12 12:30:00|1859.7|1858.7|1859.9|1858.9|1859.9|1858.9|1859.6|1858.6|0
1641990900000|2022-01-12 12:35:00|1859.8|1858.8|1860.1|1859.1|1860.4|1859.4|1859.8|1858.8|0
1641991200000|2022-01-12 12:40:00|1860.2|1859.2|1858.5|1857.5|1860.2|1859.2|1858.5|1857.5|0
1641991500000|2022-01-12 12:45:00|1858.7|1857.7|1858.7|1857.7|1858.9|1857.9|1858.3|1857.3|0
1641991800000|2022-01-12 12:50:00|1858.8|1857.8|1858.2|1857.2|1858.9|1857.9|1858|1857|0
1641992100000|2022-01-12 12:55:00|1858.3|1857.3|1857.7|1856.7|1858.8|1857.8|1857.3|1856.3|0
1641992400000|2022-01-12 13:00:00|1857.8|1856.8|1858.3|1857.3|1858.3|1857.3|1857.8|1856.8|0
1641992700000|2022-01-12 13:05:00|1858.7|1857.7|1858|1857|1858.7|1857.7|1857.9|1856.9|0
1641993000000|2022-01-12 13:10:00|1858.2|1857.2|1859.5|1858.5|1859.7|1858.7|1857.9|1856.9|0
1641993300000|2022-01-12 13:15:00|1859.4|1858.4|1859.8|1858.8|1859.8|1858.8|1859.3|1858.3|0
1641993600000|2022-01-12 13:20:00|1859.5|1858.5|1860.8|1859.8|1860.8|1859.8|1859.2|1858.2|3
1641993900000|2022-01-12 13:25:00|1860.7|1859.7|1860|1859|1860.8|1859.8|1859.8|1858.8|0
1641994200000|2022-01-12 13:30:00|1859.8|1858.8|1858.8|1857.8|1859.8|1858.8|1858.3|1857.3|0
1641994500000|2022-01-12 13:35:00|1858.9|1857.9|1862.8|1861.8|1862.8|1861.8|1858.9|1857.9|0
1641994800000|2022-01-12 13:40:00|1862.9|1861.9|1861.9|1860.9|1863|1862|1861.5|1860.5|0
1641995100000|2022-01-12 13:45:00|1861.7|1860.7|1859.5|1858.5|1861.7|1860.7|1859.5|1858.5|0
1641995400000|2022-01-12 13:50:00|1859.7|1858.7|1859.4|1858.4|1859.7|1858.7|1858.3|1857.3|0
1641995700000|2022-01-12 13:55:00|1859.3|1858.3|1859.7|1858.7|1861.2|1860.2|1859.3|1858.3|0
1641996000000|2022-01-12 14:00:00|1859.5|1858.5|1860|1859|1860.7|1859.7|1859.5|1858.5|0
1641996300000|2022-01-12 14:05:00|1860.2|1859.2|1857.7|1856.7|1860.2|1859.2|1857.3|1856.3|0
1641996600000|2022-01-12 14:10:00|1857.5|1856.5|1857.2|1856.2|1857.5|1856.5|1857|1856|0
1641996900000|2022-01-12 14:15:00|1857.3|1856.3|1858|1857|1859.3|1858.3|1857.3|1856.3|0
1641997200000|2022-01-12 14:20:00|1857.8|1856.8|1858.5|1857.5|1858.5|1857.5|1857.5|1856.5|0
1641997500000|2022-01-12 14:25:00|1858.7|1857.7|1859.7|1858.7|1860.2|1859.2|1858.7|1857.7|0
1641997800000|2022-01-12 14:30:00|1859.8|1858.8|1861.4|1860.4|1861.8|1860.8|1859.7|1858.7|0
1641998100000|2022-01-12 14:35:00|1861.3|1860.3|1862.4|1861.4|1862.4|1861.4|1859.7|1858.7|3
1641998400000|2022-01-12 14:40:00|1862.3|1861.3|1858.5|1857.5|1862.4|1861.4|1858.5|1857.5|0
1641998700000|2022-01-12 14:45:00|1858.7|1857.7|1856.8|1855.8|1858.7|1857.7|1855.2|1854.2|12
1641999000000|2022-01-12 14:50:00|1857|1856|1859.7|1858.7|1859.8|1858.8|1856.9|1855.9|0
1641999300000|2022-01-12 14:55:00|1859.5|1858.5|1862|1861|1862|1861|1858.9|1857.9|0
1641999600000|2022-01-12 15:00:00|1862.2|1861.2|1862.2|1861.2|1862.4|1861.4|1861.7|1860.7|0
1641999900000|2022-01-12 15:05:00|1862|1861|1862.7|1861.7|1862.7|1861.7|1861.3|1860.3|0
1642000200000|2022-01-12 15:10:00|1862.8|1861.8|1863.5|1862.5|1864.2|1863.2|1862.8|1861.8|0
1642000500000|2022-01-12 15:15:00|1863.4|1862.4|1863.4|1862.4|1863.5|1862.5|1862.8|1861.8|0
1642000800000|2022-01-12 15:20:00|1863.5|1862.5|1864.4|1863.4|1864.4|1863.4|1863.2|1862.2|0
1642001100000|2022-01-12 15:25:00|1864.3|1863.3|1863.9|1862.9|1864.5|1863.5|1863.8|1862.8|0
1642001400000|2022-01-12 15:30:00|1863.8|1862.8|1860.8|1859.8|1863.8|1862.8|1860.7|1859.7|0
1642001700000|2022-01-12 15:35:00|1860.9|1859.9|1859.8|1858.8|1861|1860|1859.2|1858.2|0
1642002000000|2022-01-12 15:40:00|1859.7|1858.7|1859.4|1858.4|1861|1860|1859|1858|5
1642002300000|2022-01-12 15:45:00|1859.3|1858.3|1861.5|1860.5|1861.5|1860.5|1859|1858|0
1642002600000|2022-01-12 15:50:00|1861.3|1860.3|1860.9|1859.9|1861.7|1860.7|1859.5|1858.5|7
1642062600000|2022-01-13 08:30:00|1869.4|1868.4|1871.8|1870.8|1871.9|1870.9|1868.4|1867.4|0
1642062900000|2022-01-13 08:35:00|1871.7|1870.7|1872.2|1871.2|1872.4|1871.4|1870.4|1869.4|0
1642063200000|2022-01-13 08:40:00|1872.3|1871.3|1871.8|1870.8|1873.7|1872.7|1871.8|1870.8|0
1642063500000|2022-01-13 08:45:00|1871.5|1870.5|1870.2|1869.2|1873.4|1872.4|1870.2|1869.2|0
1642063800000|2022-01-13 08:50:00|1870|1869|1867|1866|1870|1869|1866.5|1865.5|0
1642064100000|2022-01-13 08:55:00|1866.9|1865.9|1866.4|1865.4|1868.2|1867.2|1866.2|1865.2|0
1642064400000|2022-01-13 09:00:00|1866.7|1865.7|1867.3|1866.3|1867.4|1866.4|1866.4|1865.4|0
1642064700000|2022-01-13 09:05:00|1867|1866|1868|1867|1868.2|1867.2|1866.7|1865.7|0
1642065000000|2022-01-13 09:10:00|1867.8|1866.8|1868.7|1867.7|1869.2|1868.2|1867.8|1866.8|0
1642065300000|2022-01-13 09:15:00|1868.8|1867.8|1873.3|1872.3|1873.4|1872.4|1868.8|1867.8|0
1642065600000|2022-01-13 09:20:00|1873.4|1872.4|1875.5|1874.5|1876.9|1875.9|1873.4|1872.4|12
1642065900000|2022-01-13 09:25:00|1875.7|1874.7|1875.5|1874.5|1875.8|1874.8|1875|1874|0
1642066200000|2022-01-13 09:30:00|1875.7|1874.7|1876.7|1875.7|1877.4|1876.4|1875.4|1874.4|0
1642066500000|2022-01-13 09:35:00|1876.5|1875.5|1875.4|1874.4|1877.2|1876.2|1875.2|1874.2|0
1642066800000|2022-01-13 09:40:00|1875.3|1874.3|1875.4|1874.4|1875.7|1874.7|1875.2|1874.2|0
1642067100000|2022-01-13 09:45:00|1875.3|1874.3|1873.5|1872.5|1875.4|1874.4|1873.4|1872.4|0
1642067400000|2022-01-13 09:50:00|1873.4|1872.4|1871.7|1870.7|1873.7|1872.7|1871.5|1870.5|0
1642067700000|2022-01-13 09:55:00|1871.8|1870.8|1872.7|1871.7|1872.9|1871.9|1871.5|1870.5|0
1642068000000|2022-01-13 10:00:00|1872.8|1871.8|1873.3|1872.3|1873.7|1872.7|1872.8|1871.8|0
1642068300000|2022-01-13 10:05:00|1873.2|1872.2|1873.2|1872.2|1873.4|1872.4|1872.9|1871.9|0
1642068600000|2022-01-13 10:10:00|1873.3|1872.3|1873.2|1872.2|1873.7|1872.7|1873.2|1872.2|0
1642068900000|2022-01-13 10:15:00|1873.3|1872.3|1874|1873|1874.2|1873.2|1873.3|1872.3|8
1642069200000|2022-01-13 10:20:00|1874.2|1873.2|1874.2|1873.2|1874.7|1873.7|1873.9|1872.9|0
1642069500000|2022-01-13 10:25:00|1874.3|1873.3|1875.7|1874.7|1876.2|1875.2|1874.2|1873.2|3
1642069800000|2022-01-13 10:30:00|1875.8|1874.8|1875.9|1874.9|1875.9|1874.9|1875.7|1874.7|0
1642070100000|2022-01-13 10:35:00|1875.7|1874.7|1876|1875|1876.3|1875.3|1875.7|1874.7|0
1642070400000|2022-01-13 10:40:00|1875.9|1874.9|1875.3|1874.3|1876|1875|1875.2|1874.2|0
1642070700000|2022-01-13 10:45:00|1875.2|1874.2|1877.4|1876.4|1877.5|1876.5|1875.2|1874.2|0
1642071000000|2022-01-13 10:50:00|1877.5|1876.5|1876.8|1875.8|1877.7|1876.7|1876.7|1875.7|0
1642071300000|2022-01-13 10:55:00|1876.7|1875.7|1876|1875|1876.7|1875.7|1875.9|1874.9|0
1642071600000|2022-01-13 11:00:00|1875.9|1874.9|1876.7|1875.7|1877|1876|1875.9|1874.9|0
1642071900000|2022-01-13 11:05:00|1876.5|1875.5|1875.7|1874.7|1876.8|1875.8|1875.2|1874.2|0
1642072200000|2022-01-13 11:10:00|1875.8|1874.8|1875.3|1874.3|1875.8|1874.8|1875.2|1874.2|0
1642072500000|2022-01-13 11:15:00|1875.2|1874.2|1872.4|1871.4|1875.3|1874.3|1872.4|1871.4|0
1642072800000|2022-01-13 11:20:00|1872.2|1871.2|1872.2|1871.2|1872.4|1871.4|1871.9|1870.9|0
1642073100000|2022-01-13 11:25:00|1872|1871|1869.4|1868.4|1872|1871|1869.4|1868.4|0
1642073400000|2022-01-13 11:30:00|1869.5|1868.5|1871.4|1870.4|1871.5|1870.5|1869.4|1868.4|0
1642073700000|2022-01-13 11:35:00|1871.2|1870.2|1871.4|1870.4|1871.8|1870.8|1871.2|1870.2|0
1642074000000|2022-01-13 11:40:00|1871.3|1870.3|1870.9|1869.9|1871.5|1870.5|1870.9|1869.9|0
1642074300000|2022-01-13 11:45:00|1870.8|1869.8|1869.8|1868.8|1870.8|1869.8|1869.4|1868.4|0
1642074600000|2022-01-13 11:50:00|1869.7|1868.7|1869.4|1868.4|1869.8|1868.8|1869.4|1868.4|0
1642074900000|2022-01-13 11:55:00|1869.5|1868.5|1869.8|1868.8|1870|1869|1869.5|1868.5|0
1642075200000|2022-01-13 12:00:00|1869.9|1868.9|1869.7|1868.7|1870|1869|1869.5|1868.5|0
1642075500000|2022-01-13 12:05:00|1869.8|1868.8|1870.2|1869.2|1870.3|1869.3|1869.7|1868.7|0
1642075800000|2022-01-13 12:10:00|1870|1869|1870.3|1869.3|1870.3|1869.3|1869.9|1868.9|0
1642076100000|2022-01-13 12:15:00|1870.4|1869.4|1870|1869|1870.4|1869.4|1869.8|1868.8|0
1642076400000|2022-01-13 12:20:00|1870.2|1869.2|1870.3|1869.3|1870.3|1869.3|1869.9|1868.9|0
1642076700000|2022-01-13 12:25:00|1870.2|1869.2|1871.7|1870.7|1871.7|1870.7|1870|1869|0
1642077000000|2022-01-13 12:30:00|1871.8|1870.8|1871.5|1870.5|1871.8|1870.8|1870.9|1869.9|0
1642077300000|2022-01-13 12:35:00|1871.4|1870.4|1871.4|1870.4|1871.4|1870.4|1871.3|1870.3|0
1642077600000|2022-01-13 12:40:00|1871.6|1870.6|1872.6|1871.6|1873.4|1872.4|1871.5|1870.5|0
1642077900000|2022-01-13 12:45:00|1872.8|1871.8|1871.6|1870.6|1872.8|1871.8|1871.5|1870.5|0
1642078200000|2022-01-13 12:50:00|1871.8|1870.8|1871.3|1870.3|1871.8|1870.8|1871.1|1870.1|0
1642078500000|2022-01-13 12:55:00|1871.4|1870.4|1869.8|1868.8|1871.4|1870.4|1869.8|1868.8|0
1642078800000|2022-01-13 13:00:00|1869.9|1868.9|1870.5|1869.5|1871.4|1870.4|1869.9|1868.9|0
1642079100000|2022-01-13 13:05:00|1870.6|1869.6|1870.3|1869.3|1870.8|1869.8|1870.3|1869.3|0
1642079400000|2022-01-13 13:10:00|1870.5|1869.5|1869.6|1868.6|1871|1870|1869.1|1868.1|1
1642079700000|2022-01-13 13:15:00|1869.8|1868.8|1869.4|1868.4|1869.9|1868.9|1869.1|1868.1|0
1642080000000|2022-01-13 13:20:00|1869.5|1868.5|1869.3|1868.3|1869.8|1868.8|1869.3|1868.3|0
1642080300000|2022-01-13 13:25:00|1869.4|1868.4|1869.1|1868.1|1869.4|1868.4|1869.1|1868.1|0
1642080600000|2022-01-13 13:30:00|1869.3|1868.3|1868.6|1867.6|1869.5|1868.5|1868.6|1867.6|0
1642080900000|2022-01-13 13:35:00|1868.8|1867.8|1869.1|1868.1|1869.4|1868.4|1868.6|1867.6|0
1642081200000|2022-01-13 13:40:00|1869.3|1868.3|1869.3|1868.3|1869.4|1868.4|1869.1|1868.1|0
1642081500000|2022-01-13 13:45:00|1869.4|1868.4|1869.5|1868.5|1869.5|1868.5|1869|1868|0
1642081800000|2022-01-13 13:50:00|1869.4|1868.4|1868.6|1867.6|1869.5|1868.5|1868.6|1867.6|0
1642082100000|2022-01-13 13:55:00|1868.8|1867.8|1868.6|1867.6|1868.8|1867.8|1868.4|1867.4|0
1642082400000|2022-01-13 14:00:00|1868.8|1867.8|1868.8|1867.8|1868.9|1867.9|1868.5|1867.5|0
1642082700000|2022-01-13 14:05:00|1868.9|1867.9|1869.5|1868.5|1869.5|1868.5|1868.8|1867.8|0
1642083000000|2022-01-13 14:10:00|1869.4|1868.4|1869.4|1868.4|1869.6|1868.6|1869.3|1868.3|0
1642083300000|2022-01-13 14:15:00|1869.5|1868.5|1869.9|1868.9|1870.5|1869.5|1869.4|1868.4|0
1642083600000|2022-01-13 14:20:00|1869.6|1868.6|1869.6|1868.6|1869.8|1868.8|1869.4|1868.4|0
1642083900000|2022-01-13 14:25:00|1869.5|1868.5|1868.8|1867.8|1869.6|1868.6|1868.6|1867.6|0
1642084200000|2022-01-13 14:30:00|1868.9|1867.9|1866.9|1865.9|1869|1868|1866.9|1865.9|0
1642084500000|2022-01-13 14:35:00|1866.6|1865.6|1866.9|1865.9|1867.1|1866.1|1864.6|1863.6|0
1642084800000|2022-01-13 14:40:00|1867|1866|1865.5|1864.5|1867.1|1866.1|1864.4|1863.4|1
1642085100000|2022-01-13 14:45:00|1865.6|1864.6|1866.3|1865.3|1866.9|1865.9|1865.1|1864.1|0
1642085400000|2022-01-13 14:50:00|1866.1|1865.1|1865.1|1864.1|1866.6|1865.6|1864.9|1863.9|0
1642085700000|2022-01-13 14:55:00|1865|1864|1864.4|1863.4|1865|1864|1863.9|1862.9|0
1642086000000|2022-01-13 15:00:00|1864.5|1863.5|1860.9|1859.9|1865|1864|1860.9|1859.9|0
1642086300000|2022-01-13 15:05:00|1860.8|1859.8|1861.6|1860.6|1861.8|1860.8|1860.6|1859.6|0
1642086600000|2022-01-13 15:10:00|1861.4|1860.4|1860.1|1859.1|1861.5|1860.5|1859.9|1858.9|0
1642086900000|2022-01-13 15:15:00|1860|1859|1859.3|1858.3|1862|1861|1859.1|1858.1|0
1642087200000|2022-01-13 15:20:00|1859.1|1858.1|1859.9|1858.9|1860.5|1859.5|1858.8|1857.8|1
1642087500000|2022-01-13 15:25:00|1859.8|1858.8|1858.4|1857.4|1859.8|1858.8|1857.9|1856.9|0
1642087800000|2022-01-13 15:30:00|1858.5|1857.5|1858.6|1857.6|1859.9|1858.9|1858.4|1857.4|0
1642088100000|2022-01-13 15:35:00|1858.5|1857.5|1857.8|1856.8|1858.5|1857.5|1857.3|1856.3|2
1642088400000|2022-01-13 15:40:00|1857.9|1856.9|1859.1|1858.1|1859.3|1858.3|1857.8|1856.8|1
1642088700000|2022-01-13 15:45:00|1859|1858|1859|1858|1859.4|1858.4|1858.6|1857.6|0
1642089000000|2022-01-13 15:50:00|1858.9|1857.9|1858.9|1857.9|1859.1|1858.1|1856.9|1855.9|5
1642147200000|2022-01-14 08:00:00|1841|1840|1841.8|1840.8|1842.5|1841.5|1841|1840|0
1642147500000|2022-01-14 08:05:00|1841.6|1840.6|1840.4|1839.4|1842.5|1841.5|1838|1837|0
1642147800000|2022-01-14 08:10:00|1840.9|1839.9|1838.4|1837.4|1841|1840|1837.3|1836.3|2
1642148100000|2022-01-14 08:15:00|1838.5|1837.5|1845|1844|1845|1844|1838.1|1837.1|0
1642148400000|2022-01-14 08:20:00|1845.4|1844.4|1843.9|1842.9|1847.3|1846.3|1843.1|1842.1|0
1642148700000|2022-01-14 08:25:00|1844.4|1843.4|1843.6|1842.6|1847.6|1846.6|1843.5|1842.5|0
1642149000000|2022-01-14 08:30:00|1843.8|1842.8|1845.9|1844.9|1848.5|1847.5|1843.8|1842.8|0
1642149300000|2022-01-14 08:35:00|1846|1845|1846.5|1845.5|1847.9|1846.9|1845.9|1844.9|0
1642149600000|2022-01-14 08:40:00|1846.6|1845.6|1847|1846|1847.1|1846.1|1844.8|1843.8|0
1642149900000|2022-01-14 08:45:00|1846.8|1845.8|1848.6|1847.6|1848.8|1847.8|1846.3|1845.3|0
1642150200000|2022-01-14 08:50:00|1848.7|1847.7|1846|1845|1850.2|1849.2|1845.6|1844.6|0
1642150500000|2022-01-14 08:55:00|1846.1|1845.1|1847.2|1846.2|1848.2|1847.2|1846|1845|0
1642150800000|2022-01-14 09:00:00|1847.1|1846.1|1848|1847|1848|1847|1846.1|1845.1|0
1642151100000|2022-01-14 09:05:00|1847.8|1846.8|1844.6|1843.6|1847.8|1846.8|1844.3|1843.3|0
1642151400000|2022-01-14 09:10:00|1844.7|1843.7|1843.6|1842.6|1844.7|1843.7|1842.8|1841.8|0
1642151700000|2022-01-14 09:15:00|1843.7|1842.7|1844.2|1843.2|1846.1|1845.1|1837.6|1836.6|0
1642152000000|2022-01-14 09:20:00|1844.3|1843.3|1844.2|1843.2|1847.5|1846.5|1844|1843|0
1642152300000|2022-01-14 09:25:00|1844.3|1843.3|1839.6|1838.6|1844.5|1843.5|1839.6|1838.6|0
1642152600000|2022-01-14 09:30:00|1839.7|1838.7|1844.1|1843.1|1844.2|1843.2|1839.3|1838.3|0
1642152900000|2022-01-14 09:35:00|1844.2|1843.2|1843.1|1842.1|1844.8|1843.8|1842.8|1841.8|0
1642153200000|2022-01-14 09:40:00|1843|1842|1842.5|1841.5|1843.1|1842.1|1841.3|1840.3|0
1642153500000|2022-01-14 09:45:00|1842.6|1841.6|1841.1|1840.1|1843.2|1842.2|1841.1|1840.1|0
1642153800000|2022-01-14 09:50:00|1841|1840|1839.8|1838.8|1841|1840|1839.8|1838.8|2
1642154100000|2022-01-14 09:55:00|1839.7|1838.7|1838.3|1837.3|1839.7|1838.7|1838.3|1837.3|0
1642154400000|2022-01-14 10:00:00|1838|1837|1834.2|1833.2|1838|1837|1834.2|1833.2|0
1642154700000|2022-01-14 10:05:00|1834.1|1833.1|1833.1|1832.1|1834.1|1833.1|1832.8|1831.8|0
1642155000000|2022-01-14 10:10:00|1833|1832|1829.2|1828.2|1833.1|1832.1|1829.2|1828.2|0
1642155300000|2022-01-14 10:15:00|1829.1|1828.1|1827.6|1826.6|1829.1|1828.1|1827.5|1826.5|0
1642155600000|2022-01-14 10:20:00|1828.1|1827.1|1828.1|1827.1|1828.3|1827.3|1828|1827|0
1642155900000|2022-01-14 10:25:00|1828|1827|1826.6|1825.6|1828|1827|1826.2|1825.2|0
1642156200000|2022-01-14 10:30:00|1826.7|1825.7|1827.3|1826.3|1827.7|1826.7|1826.7|1825.7|0
1642156500000|2022-01-14 10:35:00|1827.6|1826.6|1830.2|1829.2|1830.2|1829.2|1827.6|1826.6|0
1642156800000|2022-01-14 10:40:00|1830.3|1829.3|1828.1|1827.1|1831.3|1830.3|1828|1827|0
1642157100000|2022-01-14 10:45:00|1828.2|1827.2|1831|1830|1831|1830|1828.2|1827.2|0
1642157400000|2022-01-14 10:50:00|1830.8|1829.8|1826.7|1825.7|1830.8|1829.8|1826.7|1825.7|0
1642157700000|2022-01-14 10:55:00|1826.6|1825.6|1826.5|1825.5|1827|1826|1826.5|1825.5|0
1642158000000|2022-01-14 11:00:00|1826.3|1825.3|1826.8|1825.8|1826.8|1825.8|1825.6|1824.6|0
1642158300000|2022-01-14 11:05:00|1826.7|1825.7|1826.3|1825.3|1827|1826|1826|1825|1
1642158600000|2022-01-14 11:10:00|1826.2|1825.2|1827.1|1826.1|1827.1|1826.1|1825.8|1824.8|0
1642158900000|2022-01-14 11:15:00|1827.2|1826.2|1830.1|1829.1|1830.1|1829.1|1827.2|1826.2|0
1642159200000|2022-01-14 11:20:00|1830.3|1829.3|1828.5|1827.5|1830.3|1829.3|1828.1|1827.1|0
1642159500000|2022-01-14 11:25:00|1828.3|1827.3|1827.5|1826.5|1828.5|1827.5|1827.2|1826.2|0
1642159800000|2022-01-14 11:30:00|1827.1|1826.1|1826|1825|1827.1|1826.1|1824.8|1823.8|0
1642160100000|2022-01-14 11:35:00|1825.8|1824.8|1826.6|1825.6|1827|1826|1825.8|1824.8|0
1642160400000|2022-01-14 11:40:00|1826.5|1825.5|1827.7|1826.7|1827.7|1826.7|1826.3|1825.3|0
1642160700000|2022-01-14 11:45:00|1827.8|1826.8|1831.3|1830.3|1831.3|1830.3|1827.6|1826.6|0
1642161000000|2022-01-14 11:50:00|1831.2|1830.2|1830.8|1829.8|1831.3|1830.3|1829.8|1828.8|0
1642161300000|2022-01-14 11:55:00|1831.3|1830.3|1830.8|1829.8|1831.6|1830.6|1829.6|1828.6|0
1642161600000|2022-01-14 12:00:00|1831.1|1830.1|1829.5|1828.5|1831.6|1830.6|1829.5|1828.5|0
1642161900000|2022-01-14 12:05:00|1829.6|1828.6|1829.1|1828.1|1830.1|1829.1|1828.3|1827.3|0
1642162200000|2022-01-14 12:10:00|1829.2|1828.2|1830.1|1829.1|1830.1|1829.1|1829.2|1828.2|0
1642162500000|2022-01-14 12:15:00|1830|1829|1829.2|1828.2|1830|1829|1829.2|1828.2|0
1642162800000|2022-01-14 12:20:00|1829.1|1828.1|1829|1828|1829.3|1828.3|1827.8|1826.8|0
1642163100000|2022-01-14 12:25:00|1829.1|1828.1|1828.1|1827.1|1829.2|1828.2|1827.5|1826.5|1
1642163400000|2022-01-14 12:30:00|1828.2|1827.2|1827.7|1826.7|1828.3|1827.3|1827.7|1826.7|0
1642163700000|2022-01-14 12:35:00|1827.3|1826.3|1827.5|1826.5|1827.5|1826.5|1827.3|1826.3|0
1642164000000|2022-01-14 12:40:00|1827.3|1826.3|1825.7|1824.7|1827.3|1826.3|1825.7|1824.7|0
1642164300000|2022-01-14 12:45:00|1825.8|1824.8|1826.8|1825.8|1827|1826|1825.8|1824.8|0
1642164600000|2022-01-14 12:50:00|1827|1826|1826.8|1825.8|1827|1826|1826.8|1825.8|0
1642164900000|2022-01-14 12:55:00|1826.7|1825.7|1826.2|1825.2|1826.7|1825.7|1826.1|1825.1|0
1642165200000|2022-01-14 13:00:00|1826.3|1825.3|1826.1|1825.1|1826.3|1825.3|1824.7|1823.7|0
1642165500000|2022-01-14 13:05:00|1826.2|1825.2|1830.1|1829.1|1830.1|1829.1|1826.2|1825.2|0
1642165800000|2022-01-14 13:10:00|1830|1829|1828.3|1827.3|1830|1829|1828.3|1827.3|0
1642166100000|2022-01-14 13:15:00|1828.2|1827.2|1826.7|1825.7|1828.2|1827.2|1826.7|1825.7|0
1642166400000|2022-01-14 13:20:00|1826.6|1825.6|1826.6|1825.6|1826.6|1825.6|1826.6|1825.6|0
1642166700000|2022-01-14 13:25:00|1826.7|1825.7|1827.1|1826.1|1827.3|1826.3|1826.3|1825.3|0
1642167000000|2022-01-14 13:30:00|1826.8|1825.8|1828.8|1827.8|1828.8|1827.8|1826.3|1825.3|0
1642167300000|2022-01-14 13:35:00|1829.2|1828.2|1829|1828|1829.6|1828.6|1827.7|1826.7|0
1642167600000|2022-01-14 13:40:00|1828.8|1827.8|1829.3|1828.3|1829.5|1828.5|1828.7|1827.7|0
1642167900000|2022-01-14 13:45:00|1829.2|1828.2|1828.2|1827.2|1829.7|1828.7|1828.2|1827.2|7
1642168200000|2022-01-14 13:50:00|1828.3|1827.3|1824.1|1823.1|1828.3|1827.3|1824.1|1823.1|15
1642168500000|2022-01-14 13:55:00|1824|1823|1823.7|1822.7|1824.8|1823.8|1823.1|1822.1|23
1642168800000|2022-01-14 14:00:00|1823.8|1822.8|1822.6|1821.6|1823.8|1822.8|1822.1|1821.1|0
1642169100000|2022-01-14 14:05:00|1822.5|1821.5|1820.8|1819.8|1822.6|1821.6|1820.8|1819.8|0
1642169400000|2022-01-14 14:10:00|1820.7|1819.7|1820.6|1819.6|1820.8|1819.8|1820|1819|0
1642169700000|2022-01-14 14:15:00|1820.7|1819.7|1820.6|1819.6|1820.7|1819.7|1819.2|1818.2|2
1642170000000|2022-01-14 14:20:00|1820.3|1819.3|1816.1|1815.1|1820.6|1819.6|1814.8|1813.8|0
1642170300000|2022-01-14 14:25:00|1815.8|1814.8|1816.6|1815.6|1816.6|1815.6|1815.6|1814.6|0
1642170600000|2022-01-14 14:30:00|1816.8|1815.8|1821.5|1820.5|1821.5|1820.5|1816.8|1815.8|1
1642170900000|2022-01-14 14:35:00|1821.3|1820.3|1821.6|1820.6|1822|1821|1820.1|1819.1|0
1642171200000|2022-01-14 14:40:00|1821.7|1820.7|1822.7|1821.7|1823.2|1822.2|1821.6|1820.6|0
1642171500000|2022-01-14 14:45:00|1822.6|1821.6|1821.5|1820.5|1824.6|1823.6|1821.3|1820.3|0
1642171800000|2022-01-14 14:50:00|1821.3|1820.3|1820.7|1819.7|1821.5|1820.5|1820.3|1819.3|0
1642172100000|2022-01-14 14:55:00|1820.8|1819.8|1824.3|1823.3|1824.6|1823.6|1820.8|1819.8|0
1642172400000|2022-01-14 15:00:00|1824.5|1823.5|1820|1819|1824.5|1823.5|1820|1819|0
1642172700000|2022-01-14 15:05:00|1820.1|1819.1|1822.8|1821.8|1823|1822|1820.1|1819.1|0
1642173000000|2022-01-14 15:10:00|1822.7|1821.7|1821.3|1820.3|1822.7|1821.7|1821.3|1820.3|0
1642173300000|2022-01-14 15:15:00|1821.2|1820.2|1821.3|1820.3|1821.3|1820.3|1820.8|1819.8|0
1642173600000|2022-01-14 15:20:00|1821.2|1820.2|1821.3|1820.3|1821.3|1820.3|1821.2|1820.2|0
1642173900000|2022-01-14 15:25:00|1821.5|1820.5|1821.7|1820.7|1822.5|1821.5|1821.5|1820.5|0
1642174200000|2022-01-14 15:30:00|1821.6|1820.6|1819.7|1818.7|1821.6|1820.6|1819.6|1818.6|0
1642174500000|2022-01-14 15:35:00|1819.6|1818.6|1818.3|1817.3|1819.7|1818.7|1817.7|1816.7|0
1642174800000|2022-01-14 15:40:00|1818.2|1817.2|1817.6|1816.6|1818.3|1817.3|1817|1816|8
1642175100000|2022-01-14 15:45:00|1817.7|1816.7|1818.3|1817.3|1818.3|1817.3|1817.6|1816.6|0
1642175400000|2022-01-14 15:50:00|1818.1|1817.1|1818.3|1817.3|1818.7|1817.7|1817.1|1816.1|30
1642411200000|2022-01-17 09:20:00|1819.2|1818.2|1818.1|1817.1|1819.2|1818.2|1817.3|1816.3|0
1642411500000|2022-01-17 09:25:00|1818|1817|1817.6|1816.6|1819.6|1818.6|1816.7|1815.7|0
1642411800000|2022-01-17 09:30:00|1818|1817|1819.8|1818.8|1819.8|1818.8|1818|1817|0
1642412100000|2022-01-17 09:35:00|1820|1819|1823.3|1822.3|1823.7|1822.7|1820|1819|0
1642412400000|2022-01-17 09:40:00|1822.6|1821.6|1823.2|1822.2|1823.2|1822.2|1822.3|1821.3|0
1642412700000|2022-01-17 09:45:00|1822.8|1821.8|1824.5|1823.5|1824.5|1823.5|1822.8|1821.8|1
1642413000000|2022-01-17 09:50:00|1824.6|1823.6|1822|1821|1825.3|1824.3|1821.5|1820.5|0
1642413300000|2022-01-17 09:55:00|1821.8|1820.8|1820.5|1819.5|1822|1821|1819.6|1818.6|0
1642413600000|2022-01-17 10:00:00|1820.6|1819.6|1824.1|1823.1|1824.3|1823.3|1820.6|1819.6|0
1642413900000|2022-01-17 10:05:00|1824|1823|1823.2|1822.2|1825.2|1824.2|1823.1|1822.1|19
1642414200000|2022-01-17 10:10:00|1823.1|1822.1|1823.5|1822.5|1823.6|1822.6|1821|1820|0
1642414500000|2022-01-17 10:15:00|1823.6|1822.6|1823.1|1822.1|1823.7|1822.7|1822.8|1821.8|0
1642414800000|2022-01-17 10:20:00|1823|1822|1821.7|1820.7|1823.3|1822.3|1821.1|1820.1|0
1642415100000|2022-01-17 10:25:00|1821.6|1820.6|1818.5|1817.5|1821.7|1820.7|1818.1|1817.1|0
1642415400000|2022-01-17 10:30:00|1818.3|1817.3|1814.7|1813.7|1818.3|1817.3|1814.6|1813.6|1
1642415700000|2022-01-17 10:35:00|1814.8|1813.8|1817.6|1816.6|1818.1|1817.1|1814.8|1813.8|0
1642416000000|2022-01-17 10:40:00|1817.7|1816.7|1818|1817|1819.5|1818.5|1817.7|1816.7|2
1642416300000|2022-01-17 10:45:00|1817.8|1816.8|1818.1|1817.1|1818.3|1817.3|1817.1|1816.1|0
1642416600000|2022-01-17 10:50:00|1818.2|1817.2|1823.1|1822.1|1823.2|1822.2|1818.2|1817.2|11
1642416900000|2022-01-17 10:55:00|1823|1822|1821.3|1820.3|1823.1|1822.1|1821.3|1820.3|0
1642417200000|2022-01-17 11:00:00|1821.2|1820.2|1821.8|1820.8|1822.8|1821.8|1820.7|1819.7|49
1642417500000|2022-01-17 11:05:00|1822.1|1821.1|1822.6|1821.6|1823.2|1822.2|1822.1|1821.1|0
1642417800000|2022-01-17 11:10:00|1822.8|1821.8|1823|1822|1823|1822|1822.8|1821.8|0
1642418100000|2022-01-17 11:15:00|1823.1|1822.1|1821.8|1820.8|1824|1823|1821.8|1820.8|0
1642418400000|2022-01-17 11:20:00|1822|1821|1822.1|1821.1|1822.1|1821.1|1822|1821|0
1642418700000|2022-01-17 11:25:00|1822.2|1821.2|1822.2|1821.2|1822.2|1821.2|1822.2|1821.2|0
1642419000000|2022-01-17 11:30:00|1822.3|1821.3|1822.3|1821.3|1822.3|1821.3|1822.3|1821.3|0
1642419300000|2022-01-17 11:35:00|1822.1|1821.1|1820.6|1819.6|1822.1|1821.1|1820.6|1819.6|0
1642419600000|2022-01-17 11:40:00|1820.5|1819.5|1820.1|1819.1|1820.5|1819.5|1819.8|1818.8|0
1642419900000|2022-01-17 11:45:00|1820|1819|1818.5|1817.5|1820.1|1819.1|1818.5|1817.5|1
1642420200000|2022-01-17 11:50:00|1818.3|1817.3|1818.2|1817.2|1818.7|1817.7|1818|1817|0
1642420500000|2022-01-17 11:55:00|1818.3|1817.3|1819|1818|1819.3|1818.3|1817.3|1816.3|1
1642420800000|2022-01-17 12:00:00|1819.2|1818.2|1819.6|1818.6|1819.8|1818.8|1819.2|1818.2|0
1642421100000|2022-01-17 12:05:00|1819.7|1818.7|1819.3|1818.3|1819.8|1818.8|1819.1|1818.1|0
1642421400000|2022-01-17 12:10:00|1819.2|1818.2|1818.6|1817.6|1819.3|1818.3|1818.1|1817.1|0
1642421700000|2022-01-17 12:15:00|1818.5|1817.5|1818|1817|1818.5|1817.5|1817.6|1816.6|0
1642422000000|2022-01-17 12:20:00|1817.8|1816.8|1816.6|1815.6|1818|1817|1816.6|1815.6|0
1642422300000|2022-01-17 12:25:00|1816.5|1815.5|1815.2|1814.2|1816.8|1815.8|1814.8|1813.8|0
1642422600000|2022-01-17 12:30:00|1815.3|1814.3|1816|1815|1816.1|1815.1|1815.3|1814.3|0
1642422900000|2022-01-17 12:35:00|1816.1|1815.1|1817.2|1816.2|1817.2|1816.2|1816.1|1815.1|0
1642423200000|2022-01-17 12:40:00|1817.1|1816.1|1817.9|1816.9|1818|1817|1816.7|1815.7|0
1642423500000|2022-01-17 12:45:00|1818|1817|1818|1817|1818.2|1817.2|1817|1816|814
1642423800000|2022-01-17 12:50:00|1818.2|1817.2|1819.1|1818.1|1819.1|1818.1|1818|1817|2
1642424100000|2022-01-17 12:55:00|1819.5|1818.5|1819.2|1818.2|1819.6|1818.6|1819|1818|0
1642424400000|2022-01-17 13:00:00|1819|1818|1815.2|1814.2|1819|1818|1815.2|1814.2|2
1642424700000|2022-01-17 13:05:00|1815.4|1814.4|1815.1|1814.1|1815.9|1814.9|1814.9|1813.9|35
1642425000000|2022-01-17 13:10:00|1815.4|1814.4|1816.1|1815.1|1816.2|1815.2|1815.4|1814.4|23
1642425300000|2022-01-17 13:15:00|1816|1815|1818.6|1817.6|1818.6|1817.6|1816|1815|0
1642425600000|2022-01-17 13:20:00|1818.5|1817.5|1818.4|1817.4|1818.6|1817.6|1818.1|1817.1|0
1642425900000|2022-01-17 13:25:00|1818.5|1817.5|1818.4|1817.4|1818.7|1817.7|1818.2|1817.2|0
1642426200000|2022-01-17 13:30:00|1818.2|1817.2|1818.2|1817.2|1818.2|1817.2|1817.9|1816.9|0
1642426500000|2022-01-17 13:35:00|1818.1|1817.1|1818.4|1817.4|1818.5|1817.5|1818|1817|0
1642426800000|2022-01-17 13:40:00|1818.2|1817.2|1818.2|1817.2|1818.6|1817.6|1818|1817|0
1642427100000|2022-01-17 13:45:00|1818.1|1817.1|1818|1817|1818.2|1817.2|1817.9|1816.9|0
1642427400000|2022-01-17 13:50:00|1817.9|1816.9|1817.5|1816.5|1818.1|1817.1|1817.4|1816.4|0
1642427700000|2022-01-17 13:55:00|1817.6|1816.6|1817.7|1816.7|1817.9|1816.9|1817.4|1816.4|0
1642428000000|2022-01-17 14:00:00|1817.6|1816.6|1818.1|1817.1|1818.2|1817.2|1817.6|1816.6|0
1642428300000|2022-01-17 14:05:00|1818|1817|1818.2|1817.2|1818.6|1817.6|1818|1817|0
1642428600000|2022-01-17 14:10:00|1818.4|1817.4|1819.5|1818.5|1819.7|1818.7|1818.2|1817.2|0
1642428900000|2022-01-17 14:15:00|1819.4|1818.4|1818.5|1817.5|1819.4|1818.4|1818.5|1817.5|0
1642429200000|2022-01-17 14:20:00|1818|1817|1818.1|1817.1|1818.1|1817.1|1817.7|1816.7|0
1642429500000|2022-01-17 14:25:00|1818.2|1817.2|1818.4|1817.4|1818.6|1817.6|1818.1|1817.1|0
1642429800000|2022-01-17 14:30:00|1818.2|1817.2|1818.6|1817.6|1818.7|1817.7|1817.6|1816.6|0
1642430100000|2022-01-17 14:35:00|1818.5|1817.5|1818.4|1817.4|1818.7|1817.7|1818.4|1817.4|0
1642430400000|2022-01-17 14:40:00|1818.2|1817.2|1818.2|1817.2|1818.4|1817.4|1817.9|1816.9|0
1642430700000|2022-01-17 14:45:00|1818.1|1817.1|1818.7|1817.7|1818.7|1817.7|1818.1|1817.1|0
1642431000000|2022-01-17 14:50:00|1818.9|1817.9|1820.2|1819.2|1820.2|1819.2|1818.7|1817.7|0
1642431300000|2022-01-17 14:55:00|1820.1|1819.1|1821.4|1820.4|1821.4|1820.4|1819.9|1818.9|0
1642431600000|2022-01-17 15:00:00|1822.2|1821.2|1821.7|1820.7|1822.5|1821.5|1821.7|1820.7|0
1642431900000|2022-01-17 15:05:00|1821.6|1820.6|1821.5|1820.5|1821.9|1820.9|1821.4|1820.4|0
1642432200000|2022-01-17 15:10:00|1821.4|1820.4|1821.2|1820.2|1822.2|1821.2|1821.2|1820.2|0
1642432500000|2022-01-17 15:15:00|1820.9|1819.9|1821.2|1820.2|1821.3|1820.3|1820.7|1819.7|0
1642432800000|2022-01-17 15:20:00|1821.3|1820.3|1821.3|1820.3|1821.5|1820.5|1821|1820|0
1642433100000|2022-01-17 15:25:00|1821.4|1820.4|1822.4|1821.4|1823|1822|1821.4|1820.4|0
1642433400000|2022-01-17 15:30:00|1822.5|1821.5|1823.8|1822.8|1824.2|1823.2|1822.4|1821.4|1
1642433700000|2022-01-17 15:35:00|1823.9|1822.9|1825.4|1824.4|1825.7|1824.7|1823.9|1822.9|0
1642434000000|2022-01-17 15:40:00|1825.3|1824.3|1824.4|1823.4|1825.3|1824.3|1824.2|1823.2|0
1642434300000|2022-01-17 15:45:00|1824.2|1823.2|1822.9|1821.9|1824.4|1823.4|1822.3|1821.3|0
1642434600000|2022-01-17 15:50:00|1823.2|1822.2|1823.2|1822.2|1823.9|1822.9|1822.8|1821.8|12
1642493400000|2022-01-18 08:10:00|1803.4|1802.4|1800.5|1799.5|1804.4|1803.4|1800.4|1799.4|0
1642493700000|2022-01-18 08:15:00|1800.4|1799.4|1793.4|1792.4|1800.4|1799.4|1793.2|1792.2|0
1642494000000|2022-01-18 08:20:00|1793.2|1792.2|1791.2|1790.2|1794.2|1793.2|1791.2|1790.2|180
1642494300000|2022-01-18 08:25:00|1791|1790|1787.8|1786.8|1791|1790|1786.2|1785.2|0
1642494600000|2022-01-18 08:30:00|1787.7|1786.7|1785.5|1784.5|1787.7|1786.7|1785.5|1784.5|0
1642494900000|2022-01-18 08:35:00|1786|1785|1791.8|1790.8|1791.8|1790.8|1786|1785|40
1642495200000|2022-01-18 08:40:00|1791.7|1790.7|1793.8|1792.8|1795|1794|1791.5|1790.5|1
1642495500000|2022-01-18 08:45:00|1793.7|1792.7|1791.7|1790.7|1793.7|1792.7|1789.9|1788.9|0
1642495800000|2022-01-18 08:50:00|1792.3|1791.3|1791.9|1790.9|1795.2|1794.2|1791.5|1790.5|0
1642496100000|2022-01-18 08:55:00|1791.8|1790.8|1792.8|1791.8|1793.2|1792.2|1790.3|1789.3|1
1642496400000|2022-01-18 09:00:00|1792.9|1791.9|1792.5|1791.5|1793.9|1792.9|1791.5|1790.5|2
1642496700000|2022-01-18 09:05:00|1792.4|1791.4|1790.7|1789.7|1792.4|1791.4|1790.7|1789.7|0
1642497000000|2022-01-18 09:10:00|1790.8|1789.8|1790.8|1789.8|1791.3|1790.3|1790|1789|0
1642497300000|2022-01-18 09:15:00|1790.7|1789.7|1788.5|1787.5|1790.7|1789.7|1788.5|1787.5|0
1642497600000|2022-01-18 09:20:00|1788.8|1787.8|1787.3|1786.3|1790.4|1789.4|1786.8|1785.8|0
1642497900000|2022-01-18 09:25:00|1787.2|1786.2|1785.4|1784.4|1787.2|1786.2|1785.2|1784.2|0
1642498200000|2022-01-18 09:30:00|1785.5|1784.5|1788.9|1787.9|1788.9|1787.9|1785.5|1784.5|0
1642498500000|2022-01-18 09:35:00|1788.8|1787.8|1786.4|1785.4|1788.8|1787.8|1786.4|1785.4|0
1642498800000|2022-01-18 09:40:00|1786.3|1785.3|1784.8|1783.8|1786.3|1785.3|1784.8|1783.8|1
1642499100000|2022-01-18 09:45:00|1784.9|1783.9|1785.5|1784.5|1785.5|1784.5|1784.9|1783.9|0
1642499400000|2022-01-18 09:50:00|1785.7|1784.7|1786.3|1785.3|1788.2|1787.2|1785.7|1784.7|0
1642499700000|2022-01-18 09:55:00|1786.2|1785.2|1781.5|1780.5|1786.2|1785.2|1781.4|1780.4|1
1642500000000|2022-01-18 10:00:00|1781.7|1780.7|1780.4|1779.4|1782.2|1781.2|1780.4|1779.4|0
1642500300000|2022-01-18 10:05:00|1780.5|1779.5|1781.5|1780.5|1781.8|1780.8|1779.7|1778.7|2
1642500600000|2022-01-18 10:10:00|1781.4|1780.4|1783.3|1782.3|1783.3|1782.3|1780.5|1779.5|0
1642500900000|2022-01-18 10:15:00|1783.5|1782.5|1780.7|1779.7|1783.7|1782.7|1780.3|1779.3|148
1642501200000|2022-01-18 10:20:00|1780.9|1779.9|1785.2|1784.2|1785.2|1784.2|1780.9|1779.9|0
1642501500000|2022-01-18 10:25:00|1785.3|1784.3|1785|1784|1786.9|1785.9|1785|1784|40
1642501800000|2022-01-18 10:30:00|1784.8|1783.8|1784|1783|1784.8|1783.8|1782.4|1781.4|0
1642502100000|2022-01-18 10:35:00|1783.9|1782.9|1783|1782|1784.4|1783.4|1783|1782|0
1642502400000|2022-01-18 10:40:00|1782.9|1781.9|1783|1782|1783|1782|1781.9|1780.9|0
1642502700000|2022-01-18 10:45:00|1782.9|1781.9|1781.5|1780.5|1782.9|1781.9|1781.5|1780.5|0
1642503000000|2022-01-18 10:50:00|1781.3|1780.3|1781.7|1780.7|1781.9|1780.9|1781.3|1780.3|0
1642503300000|2022-01-18 10:55:00|1781.5|1780.5|1782.3|1781.3|1782.3|1781.3|1780.2|1779.2|0
1642503600000|2022-01-18 11:00:00|1782.4|1781.4|1781.7|1780.7|1783|1782|1781.5|1780.5|0
1642503900000|2022-01-18 11:05:00|1781.3|1780.3|1782.5|1781.5|1783|1782|1781.2|1780.2|0
1642504200000|2022-01-18 11:10:00|1781.8|1780.8|1782|1781|1782.2|1781.2|1781.5|1780.5|0
1642504500000|2022-01-18 11:15:00|1782.3|1781.3|1782.9|1781.9|1783|1782|1782.3|1781.3|0
1642504800000|2022-01-18 11:20:00|1782.4|1781.4|1782.9|1781.9|1783|1782|1782.3|1781.3|0
1642505100000|2022-01-18 11:25:00|1782.8|1781.8|1782.8|1781.8|1782.8|1781.8|1782.5|1781.5|0
1642505400000|2022-01-18 11:30:00|1782.7|1781.7|1782.8|1781.8|1782.9|1781.9|1782.7|1781.7|0
1642505700000|2022-01-18 11:35:00|1782.9|1781.9|1785.2|1784.2|1785.3|1784.3|1782.9|1781.9|0
1642506000000|2022-01-18 11:40:00|1785.3|1784.3|1785.2|1784.2|1785.3|1784.3|1785|1784|0
1642506300000|2022-01-18 11:45:00|1785|1784|1785|1784|1785.3|1784.3|1784.8|1783.8|0
1642506600000|2022-01-18 11:50:00|1785.2|1784.2|1786|1785|1786.2|1785.2|1785.2|1784.2|0
1642506900000|2022-01-18 11:55:00|1785.9|1784.9|1785.9|1784.9|1786|1785|1785.9|1784.9|0
1642507200000|2022-01-18 12:00:00|1785.8|1784.8|1781.3|1780.3|1785.9|1784.9|1781.3|1780.3|41
1642507500000|2022-01-18 12:05:00|1780.8|1779.8|1783.2|1782.2|1783.4|1782.4|1780.7|1779.7|0
1642507800000|2022-01-18 12:10:00|1783.4|1782.4|1784.7|1783.7|1784.7|1783.7|1783.4|1782.4|0
1642508100000|2022-01-18 12:15:00|1784.8|1783.8|1783.2|1782.2|1784.9|1783.9|1783.2|1782.2|0
1642508400000|2022-01-18 12:20:00|1783|1782|1780.9|1779.9|1783|1782|1780.9|1779.9|1
1642508700000|2022-01-18 12:25:00|1781.2|1780.2|1780|1779|1781.3|1780.3|1780|1779|0
1642509000000|2022-01-18 12:30:00|1779.7|1778.7|1780.2|1779.2|1780.2|1779.2|1779|1778|51
1642509300000|2022-01-18 12:35:00|1780.3|1779.3|1780.7|1779.7|1780.7|1779.7|1780.3|1779.3|0
1642509600000|2022-01-18 12:40:00|1780.9|1779.9|1781.4|1780.4|1781.4|1780.4|1780.9|1779.9|0
1642509900000|2022-01-18 12:45:00|1781.7|1780.7|1783.1|1782.1|1783.1|1782.1|1781.3|1780.3|0
1642510200000|2022-01-18 12:50:00|1782.9|1781.9|1784.6|1783.6|1784.6|1783.6|1782.9|1781.9|0
1642510500000|2022-01-18 12:55:00|1784.4|1783.4|1783.4|1782.4|1784.4|1783.4|1783.4|1782.4|0
1642510800000|2022-01-18 13:00:00|1783.6|1782.6|1782.6|1781.6|1783.6|1782.6|1782.2|1781.2|30
1642511100000|2022-01-18 13:05:00|1782.7|1781.7|1782.4|1781.4|1783.2|1782.2|1781.9|1780.9|0
1642511400000|2022-01-18 13:10:00|1782.2|1781.2|1784.4|1783.4|1784.4|1783.4|1781.9|1780.9|1
1642511700000|2022-01-18 13:15:00|1784.9|1783.9|1785.9|1784.9|1785.9|1784.9|1784.1|1783.1|0
1642512000000|2022-01-18 13:20:00|1785.7|1784.7|1784.9|1783.9|1787.4|1786.4|1784.9|1783.9|0
1642512300000|2022-01-18 13:25:00|1785.1|1784.1|1785.8|1784.8|1786.4|1785.4|1785.1|1784.1|0
1642512600000|2022-01-18 13:30:00|1785.7|1784.7|1788.4|1787.4|1788.7|1787.7|1785.7|1784.7|0
1642512900000|2022-01-18 13:35:00|1788.6|1787.6|1787.8|1786.8|1788.6|1787.6|1787.7|1786.7|0
1642513200000|2022-01-18 13:40:00|1787.9|1786.9|1786.4|1785.4|1787.9|1786.9|1786.3|1785.3|20
1642513500000|2022-01-18 13:45:00|1786.6|1785.6|1787.9|1786.9|1787.9|1786.9|1786.4|1785.4|0
1642513800000|2022-01-18 13:50:00|1788.1|1787.1|1788.7|1787.7|1788.7|1787.7|1787.8|1786.8|0
1642514100000|2022-01-18 13:55:00|1788.6|1787.6|1789.4|1788.4|1789.4|1788.4|1788.6|1787.6|10
1642514400000|2022-01-18 14:00:00|1789.9|1788.9|1789.7|1788.7|1790.1|1789.1|1789.6|1788.6|51
1642514700000|2022-01-18 14:05:00|1789.1|1788.1|1790.1|1789.1|1790.9|1789.9|1789.1|1788.1|0
1642515000000|2022-01-18 14:10:00|1789.9|1788.9|1790.9|1789.9|1790.9|1789.9|1789.6|1788.6|5
1642515300000|2022-01-18 14:15:00|1790.6|1789.6|1789.7|1788.7|1790.8|1789.8|1789.7|1788.7|0
1642515600000|2022-01-18 14:20:00|1789.4|1788.4|1791.7|1790.7|1791.7|1790.7|1789.1|1788.1|0
1642515900000|2022-01-18 14:25:00|1791.3|1790.3|1791.2|1790.2|1791.6|1790.6|1791.2|1790.2|0
1642516200000|2022-01-18 14:30:00|1790.2|1789.2|1791.2|1790.2|1791.6|1790.6|1788.7|1787.7|2
1642516500000|2022-01-18 14:35:00|1791.6|1790.6|1788.9|1787.9|1792.7|1791.7|1788.9|1787.9|0
1642516800000|2022-01-18 14:40:00|1788.7|1787.7|1791.7|1790.7|1791.7|1790.7|1788.2|1787.2|109
1642517100000|2022-01-18 14:45:00|1792.4|1791.4|1792.7|1791.7|1793.2|1792.2|1791.7|1790.7|0
1642517400000|2022-01-18 14:50:00|1792.4|1791.4|1793.9|1792.9|1794.2|1793.2|1791.7|1790.7|0
1642517700000|2022-01-18 14:55:00|1793.8|1792.8|1792.2|1791.2|1793.8|1792.8|1792.2|1791.2|0
1642518000000|2022-01-18 15:00:00|1792.1|1791.1|1791.7|1790.7|1792.4|1791.4|1791.2|1790.2|0
1642518300000|2022-01-18 15:05:00|1791.8|1790.8|1798.9|1797.9|1798.9|1797.9|1791.8|1790.8|0
1642518600000|2022-01-18 15:10:00|1799.2|1798.2|1802|1801|1802|1801|1799.2|1798.2|0
1642518900000|2022-01-18 15:15:00|1801.9|1800.9|1800.2|1799.2|1802.7|1801.7|1799.9|1798.9|0
1642519200000|2022-01-18 15:20:00|1800.1|1799.1|1800|1799|1800.2|1799.2|1798|1797|2
1642519500000|2022-01-18 15:25:00|1799.9|1798.9|1800.7|1799.7|1801.4|1800.4|1799.9|1798.9|1
1642519800000|2022-01-18 15:30:00|1799.9|1798.9|1795|1794|1799.9|1798.9|1794.9|1793.9|1
1642520100000|2022-01-18 15:35:00|1794.7|1793.7|1792.7|1791.7|1794.7|1793.7|1792.7|1791.7|1
1642520400000|2022-01-18 15:40:00|1792.9|1791.9|1793.5|1792.5|1793.9|1792.9|1792.4|1791.4|2
1642520700000|2022-01-18 15:45:00|1793.6|1792.6|1793.4|1792.4|1793.6|1792.6|1793.1|1792.1|0
1642521000000|2022-01-18 15:50:00|1793.9|1792.9|1793.9|1792.9|1793.9|1792.9|1792.4|1791.4|26
1642579500000|2022-01-19 08:05:00|1774.7|1773.7|1780.2|1779.2|1780.2|1779.2|1774.7|1773.7|1
1642579800000|2022-01-19 08:10:00|1780.4|1779.4|1792|1791|1792.1|1791.1|1780.2|1779.2|0
1642580100000|2022-01-19 08:15:00|1792.1|1791.1|1790.4|1789.4|1794.4|1793.4|1789.9|1788.9|3
1642580400000|2022-01-19 08:20:00|1789.9|1788.9|1783.7|1782.7|1789.9|1788.9|1783|1782|0
1642580700000|2022-01-19 08:25:00|1784|1783|1784.5|1783.5|1786|1785|1781.6|1780.6|1
1642581000000|2022-01-19 08:30:00|1784.6|1783.6|1784.5|1783.5|1786.7|1785.7|1783.9|1782.9|0
1642581300000|2022-01-19 08:35:00|1784.4|1783.4|1785.2|1784.2|1788.4|1787.4|1783.9|1782.9|0
1642581600000|2022-01-19 08:40:00|1785.3|1784.3|1789|1788|1789|1788|1784.5|1783.5|0
1642581900000|2022-01-19 08:45:00|1788.4|1787.4|1784.5|1783.5|1789.9|1788.9|1784.5|1783.5|0
1642582200000|2022-01-19 08:50:00|1784.3|1783.3|1784.6|1783.6|1785|1784|1780.8|1779.8|7
1642582500000|2022-01-19 08:55:00|1784.9|1783.9|1786.1|1785.1|1787.4|1786.4|1784.6|1783.6|0
1642582800000|2022-01-19 09:00:00|1786.3|1785.3|1787.3|1786.3|1787.3|1786.3|1784.1|1783.1|1
1642583100000|2022-01-19 09:05:00|1787.1|1786.1|1784.3|1783.3|1787.1|1786.1|1784.1|1783.1|0
1642583400000|2022-01-19 09:10:00|1784.1|1783.1|1784.9|1783.9|1784.9|1783.9|1782.6|1781.6|0
1642583700000|2022-01-19 09:15:00|1784.8|1783.8|1788|1787|1788|1787|1783.5|1782.5|0
1642584000000|2022-01-19 09:20:00|1787.9|1786.9|1782.8|1781.8|1788.4|1787.4|1782.4|1781.4|0
1642584300000|2022-01-19 09:25:00|1782.6|1781.6|1781.1|1780.1|1783.1|1782.1|1780.9|1779.9|0
1642584600000|2022-01-19 09:30:00|1781.3|1780.3|1784.3|1783.3|1784.3|1783.3|1780.4|1779.4|0
1642584900000|2022-01-19 09:35:00|1784.6|1783.6|1785.6|1784.6|1785.6|1784.6|1781.9|1780.9|0
1642585200000|2022-01-19 09:40:00|1785.8|1784.8|1789.4|1788.4|1789.5|1788.5|1785.6|1784.6|0
1642585500000|2022-01-19 09:45:00|1789.5|1788.5|1794|1793|1794|1793|1788.8|1787.8|0
1642585800000|2022-01-19 09:50:00|1794.4|1793.4|1795.5|1794.5|1795.5|1794.5|1793.3|1792.3|0
1642586100000|2022-01-19 09:55:00|1795.4|1794.4|1799.9|1798.9|1800.1|1799.1|1795.4|1794.4|16
1642586400000|2022-01-19 10:00:00|1800|1799|1798.5|1797.5|1800|1799|1797.4|1796.4|50
1642586700000|2022-01-19 10:05:00|1798.4|1797.4|1797.3|1796.3|1798.9|1797.9|1797.3|1796.3|0
1642587000000|2022-01-19 10:10:00|1797.8|1796.8|1796.5|1795.5|1798.9|1797.9|1796.5|1795.5|0
1642587300000|2022-01-19 10:15:00|1796.9|1795.9|1799.8|1798.8|1800.4|1799.4|1796.9|1795.9|2
1642587600000|2022-01-19 10:20:00|1799.6|1798.6|1801.6|1800.6|1802.1|1801.1|1799.4|1798.4|38
1642587900000|2022-01-19 10:25:00|1801.1|1800.1|1800.4|1799.4|1801.1|1800.1|1799.4|1798.4|0
1642588200000|2022-01-19 10:30:00|1800.6|1799.6|1801|1800|1802.1|1801.1|1800.6|1799.6|0
1642588500000|2022-01-19 10:35:00|1800.9|1799.9|1799.5|1798.5|1801|1800|1798.1|1797.1|0
1642588800000|2022-01-19 10:40:00|1799.4|1798.4|1801.3|1800.3|1801.4|1800.4|1798|1797|0
1642589100000|2022-01-19 10:45:00|1801.1|1800.1|1803.4|1802.4|1803.6|1802.6|1801|1800|0
1642589400000|2022-01-19 10:50:00|1803.3|1802.3|1801.6|1800.6|1803.4|1802.4|1801|1800|0
1642589700000|2022-01-19 10:55:00|1801.8|1800.8|1803.3|1802.3|1803.3|1802.3|1801.1|1800.1|0
1642590000000|2022-01-19 11:00:00|1803.1|1802.1|1800.5|1799.5|1803.3|1802.3|1800.3|1799.3|0
1642590300000|2022-01-19 11:05:00|1800.4|1799.4|1799.4|1798.4|1801.4|1800.4|1799.3|1798.3|0
1642590600000|2022-01-19 11:10:00|1799.5|1798.5|1797.5|1796.5|1799.5|1798.5|1797.3|1796.3|0
1642590900000|2022-01-19 11:15:00|1797.3|1796.3|1796.4|1795.4|1797.5|1796.5|1796.4|1795.4|0
1642591200000|2022-01-19 11:20:00|1796.5|1795.5|1795.9|1794.9|1796.5|1795.5|1794.4|1793.4|200
1642591500000|2022-01-19 11:25:00|1795.8|1794.8|1795|1794|1795.9|1794.9|1794.6|1793.6|17
1642591800000|2022-01-19 11:30:00|1794.9|1793.9|1795|1794|1795|1794|1794.9|1793.9|0
1642592100000|2022-01-19 11:35:00|1794.9|1793.9|1794.1|1793.1|1795|1794|1794.1|1793.1|28
1642592400000|2022-01-19 11:40:00|1794.3|1793.3|1793.6|1792.6|1794.5|1793.5|1793.5|1792.5|0
1642592700000|2022-01-19 11:45:00|1793.8|1792.8|1794.3|1793.3|1794.5|1793.5|1793.6|1792.6|0
1642593000000|2022-01-19 11:50:00|1794.1|1793.1|1795|1794|1795.5|1794.5|1794.1|1793.1|2
1642593300000|2022-01-19 11:55:00|1794.9|1793.9|1796.5|1795.5|1796.5|1795.5|1793.8|1792.8|88
1642593600000|2022-01-19 12:00:00|1795.9|1794.9|1797.4|1796.4|1798.8|1797.8|1795.9|1794.9|0
1642593900000|2022-01-19 12:05:00|1797.8|1796.8|1797.9|1796.9|1797.9|1796.9|1797.3|1796.3|0
1642594200000|2022-01-19 12:10:00|1798.6|1797.6|1799.6|1798.6|1800.3|1799.3|1798.6|1797.6|0
1642594500000|2022-01-19 12:15:00|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|1799.5|1798.5|0
1642594800000|2022-01-19 12:20:00|1800|1799|1799.5|1798.5|1800|1799|1799|1798|0
1642595100000|2022-01-19 12:25:00|1799.4|1798.4|1799.3|1798.3|1799.4|1798.4|1798.3|1797.3|0
1642595400000|2022-01-19 12:30:00|1799.8|1798.8|1800.6|1799.6|1801|1800|1799.8|1798.8|0
1642595700000|2022-01-19 12:35:00|1800.3|1799.3|1798.3|1797.3|1801.3|1800.3|1798.3|1797.3|0
1642596000000|2022-01-19 12:40:00|1798.1|1797.1|1797.3|1796.3|1798.5|1797.5|1797.1|1796.1|0
1642596300000|2022-01-19 12:45:00|1797.8|1796.8|1800.5|1799.5|1800.6|1799.6|1797|1796|5
1642596600000|2022-01-19 12:50:00|1800.1|1799.1|1800.9|1799.9|1801.1|1800.1|1799.5|1798.5|0
1642596900000|2022-01-19 12:55:00|1801.1|1800.1|1801.9|1800.9|1802.4|1801.4|1801.1|1800.1|0
1642597200000|2022-01-19 13:00:00|1802.4|1801.4|1803.5|1802.5|1803.6|1802.6|1802|1801|2
1642597500000|2022-01-19 13:05:00|1803.4|1802.4|1803.1|1802.1|1804|1803|1803.1|1802.1|3
1642597800000|2022-01-19 13:10:00|1803.3|1802.3|1804.8|1803.8|1804.8|1803.8|1803.1|1802.1|2
1642598100000|2022-01-19 13:15:00|1804.6|1803.6|1803.8|1802.8|1804.6|1803.6|1803.8|1802.8|0
1642598400000|2022-01-19 13:20:00|1803.6|1802.6|1804|1803|1804|1803|1803.4|1802.4|69
1642598700000|2022-01-19 13:25:00|1804.1|1803.1|1806.9|1805.9|1807|1806|1804.1|1803.1|0
1642599000000|2022-01-19 13:30:00|1806.8|1805.8|1808.3|1807.3|1808.4|1807.4|1806.8|1805.8|24
1642599300000|2022-01-19 13:35:00|1808.1|1807.1|1809.1|1808.1|1809.4|1808.4|1808.1|1807.1|0
1642599600000|2022-01-19 13:40:00|1809|1808|1806.3|1805.3|1809.1|1808.1|1806.3|1805.3|0
1642599900000|2022-01-19 13:45:00|1806.1|1805.1|1804.3|1803.3|1806.1|1805.1|1804.3|1803.3|0
1642600200000|2022-01-19 13:50:00|1804.4|1803.4|1806.7|1805.7|1806.8|1805.8|1804.4|1803.4|0
1642600500000|2022-01-19 13:55:00|1806.6|1805.6|1808.1|1807.1|1808.1|1807.1|1806.3|1805.3|0
1642600800000|2022-01-19 14:00:00|1808.2|1807.2|1808.2|1807.2|1808.2|1807.2|1808.2|1807.2|0
1642601100000|2022-01-19 14:05:00|1808.3|1807.3|1809|1808|1809.6|1808.6|1808.3|1807.3|0
1642601400000|2022-01-19 14:10:00|1808.8|1807.8|1809|1808|1809|1808|1808.8|1807.8|0
1642601700000|2022-01-19 14:15:00|1809.1|1808.1|1811.3|1810.3|1811.3|1810.3|1809.1|1808.1|3
1642602000000|2022-01-19 14:20:00|1811.5|1810.5|1810.3|1809.3|1811.8|1810.8|1809.5|1808.5|1
1642602300000|2022-01-19 14:25:00|1810.5|1809.5|1809.6|1808.6|1810.5|1809.5|1808.7|1807.7|0
1642602600000|2022-01-19 14:30:00|1809.5|1808.5|1811.5|1810.5|1813.6|1812.6|1809.5|1808.5|0
1642602900000|2022-01-19 14:35:00|1811.6|1810.6|1813.6|1812.6|1814|1813|1811.1|1810.1|0
1642603200000|2022-01-19 14:40:00|1813.7|1812.7|1814.6|1813.6|1815.8|1814.8|1813.6|1812.6|0
1642603500000|2022-01-19 14:45:00|1814.7|1813.7|1815.7|1814.7|1818.7|1817.7|1814.6|1813.6|1
1642603800000|2022-01-19 14:50:00|1815.8|1814.8|1818.8|1817.8|1819.6|1818.6|1814.5|1813.5|361
1642604100000|2022-01-19 14:55:00|1819.1|1818.1|1819.5|1818.5|1820.6|1819.6|1818.3|1817.3|0
1642604400000|2022-01-19 15:00:00|1819.3|1818.3|1819.7|1818.7|1820.5|1819.5|1818.1|1817.1|0
1642604700000|2022-01-19 15:05:00|1819.6|1818.6|1815.8|1814.8|1819.8|1818.8|1815.7|1814.7|0
1642605000000|2022-01-19 15:10:00|1816.1|1815.1|1817.3|1816.3|1817.8|1816.8|1814.1|1813.1|0
1642605300000|2022-01-19 15:15:00|1817.4|1816.4|1816.1|1815.1|1818.2|1817.2|1815.6|1814.6|0
1642605600000|2022-01-19 15:20:00|1816.3|1815.3|1814.3|1813.3|1816.3|1815.3|1814.1|1813.1|0
1642605900000|2022-01-19 15:25:00|1814.4|1813.4|1813.3|1812.3|1814.4|1813.4|1813.3|1812.3|0
1642606200000|2022-01-19 15:30:00|1813.1|1812.1|1813.7|1812.7|1814.4|1813.4|1813.1|1812.1|3
1642606500000|2022-01-19 15:35:00|1813.6|1812.6|1808.3|1807.3|1813.6|1812.6|1808.1|1807.1|197
1642606800000|2022-01-19 15:40:00|1808.2|1807.2|1809.6|1808.6|1810.3|1809.3|1807.7|1806.7|0
1642607100000|2022-01-19 15:45:00|1809.3|1808.3|1807.7|1806.7|1809.3|1808.3|1806.4|1805.4|60
1642607400000|2022-01-19 15:50:00|1808.6|1807.6|1809.1|1808.1|1810.4|1809.4|1807.4|1806.4|155
1642675800000|2022-01-20 10:50:00|1811.2|1810.2|1812.2|1811.2|1812.2|1811.2|1811.2|1810.2|0
1642676100000|2022-01-20 10:55:00|1811.9|1810.9|1814.9|1813.9|1814.9|1813.9|1811.9|1810.9|0
1642676400000|2022-01-20 11:00:00|1814.7|1813.7|1816.2|1815.2|1816.9|1815.9|1814.7|1813.7|0
1642676700000|2022-01-20 11:05:00|1816.4|1815.4|1817.9|1816.9|1818.2|1817.2|1815.9|1814.9|0
1642677000000|2022-01-20 11:10:00|1817.8|1816.8|1820.7|1819.7|1820.9|1819.9|1817.8|1816.8|1
1642677300000|2022-01-20 11:15:00|1820.4|1819.4|1818.9|1817.9|1820.4|1819.4|1818.7|1817.7|1
1642677600000|2022-01-20 11:20:00|1818.8|1817.8|1820.7|1819.7|1821.4|1820.4|1818.7|1817.7|55
1642677900000|2022-01-20 11:25:00|1820.9|1819.9|1824.4|1823.4|1824.4|1823.4|1820.9|1819.9|0
1642678200000|2022-01-20 11:30:00|1824.2|1823.2|1821.4|1820.4|1824.2|1823.2|1821.2|1820.2|0
1642678500000|2022-01-20 11:35:00|1821.2|1820.2|1824.9|1823.9|1825.2|1824.2|1821.2|1820.2|0
1642678800000|2022-01-20 11:40:00|1824.2|1823.2|1823.4|1822.4|1824.9|1823.9|1823.4|1822.4|0
1642679100000|2022-01-20 11:45:00|1823.2|1822.2|1822.2|1821.2|1823.4|1822.4|1821.2|1820.2|0
1642679400000|2022-01-20 11:50:00|1821.9|1820.9|1824.7|1823.7|1824.7|1823.7|1821.8|1820.8|0
1642679700000|2022-01-20 11:55:00|1824.4|1823.4|1823.9|1822.9|1825.4|1824.4|1823.1|1822.1|1
1642680000000|2022-01-20 12:00:00|1823.7|1822.7|1825.1|1824.1|1825.9|1824.9|1823.7|1822.7|0
1642680300000|2022-01-20 12:05:00|1824.4|1823.4|1825.9|1824.9|1825.9|1824.9|1824.4|1823.4|0
1642680600000|2022-01-20 12:10:00|1825.7|1824.7|1825.9|1824.9|1825.9|1824.9|1824.4|1823.4|0
1642680900000|2022-01-20 12:15:00|1825.7|1824.7|1823.2|1822.2|1825.9|1824.9|1823.2|1822.2|0
1642681200000|2022-01-20 12:20:00|1823.4|1822.4|1823.7|1822.7|1823.9|1822.9|1823.2|1822.2|0
1642681500000|2022-01-20 12:25:00|1823.9|1822.9|1823.7|1822.7|1823.9|1822.9|1822.7|1821.7|0
1642681800000|2022-01-20 12:30:00|1823.4|1822.4|1822.9|1821.9|1824.2|1823.2|1822.9|1821.9|0
1642682100000|2022-01-20 12:35:00|1823.2|1822.2|1822.4|1821.4|1823.4|1822.4|1822.2|1821.2|0
1642682400000|2022-01-20 12:40:00|1822.6|1821.6|1822.8|1821.8|1823.7|1822.7|1822.1|1821.1|155
1642682700000|2022-01-20 12:45:00|1822.6|1821.6|1823.5|1822.5|1823.7|1822.7|1822.6|1821.6|0
1642683000000|2022-01-20 12:50:00|1823.3|1822.3|1823.3|1822.3|1823.6|1822.6|1823.1|1822.1|0
1642683300000|2022-01-20 12:55:00|1823.5|1822.5|1824.7|1823.7|1825.1|1824.1|1823.3|1822.3|0
1642683600000|2022-01-20 13:00:00|1824.6|1823.6|1824.6|1823.6|1824.7|1823.7|1824.1|1823.1|0
1642683900000|2022-01-20 13:05:00|1824.3|1823.3|1823.6|1822.6|1824.6|1823.6|1823.3|1822.3|0
1642684200000|2022-01-20 13:10:00|1823.3|1822.3|1823.6|1822.6|1823.8|1822.8|1823.1|1822.1|0
1642684500000|2022-01-20 13:15:00|1823.3|1822.3|1821.8|1820.8|1823.6|1822.6|1821.1|1820.1|0
1642684800000|2022-01-20 13:20:00|1821.6|1820.6|1822.5|1821.5|1822.6|1821.6|1821.6|1820.6|0
1642685100000|2022-01-20 13:25:00|1822.6|1821.6|1823.3|1822.3|1823.8|1822.8|1822.2|1821.2|0
1642685400000|2022-01-20 13:30:00|1823.6|1822.6|1824.6|1823.6|1825.6|1824.6|1823.6|1822.6|0
1642685700000|2022-01-20 13:35:00|1824.3|1823.3|1821.8|1820.8|1824.3|1823.3|1821.7|1820.7|0
1642686000000|2022-01-20 13:40:00|1822.1|1821.1|1821.8|1820.8|1823.6|1822.6|1821.6|1820.6|0
1642686300000|2022-01-20 13:45:00|1821.6|1820.6|1822.8|1821.8|1823.1|1822.1|1821.1|1820.1|0
1642686600000|2022-01-20 13:50:00|1823.1|1822.1|1822.6|1821.6|1823.1|1822.1|1822.3|1821.3|0
1642686900000|2022-01-20 13:55:00|1822.3|1821.3|1822.3|1821.3|1822.6|1821.6|1821.7|1820.7|0
1642687200000|2022-01-20 14:00:00|1821.8|1820.8|1818.6|1817.6|1822.3|1821.3|1818.3|1817.3|3
1642687500000|2022-01-20 14:05:00|1818.3|1817.3|1818.3|1817.3|1818.6|1817.6|1817.3|1816.3|0
1642687800000|2022-01-20 14:10:00|1818.2|1817.2|1819.6|1818.6|1820|1819|1818.2|1817.2|0
1642688100000|2022-01-20 14:15:00|1819.7|1818.7|1819|1818|1819.7|1818.7|1817.8|1816.8|0
1642688400000|2022-01-20 14:20:00|1819.1|1818.1|1818.3|1817.3|1820.1|1819.1|1818.1|1817.1|0
1642688700000|2022-01-20 14:25:00|1818.1|1817.1|1819.8|1818.8|1819.8|1818.8|1817.3|1816.3|0
1642689000000|2022-01-20 14:30:00|1820|1819|1821.6|1820.6|1823.2|1822.2|1820|1819|0
1642689300000|2022-01-20 14:35:00|1821.8|1820.8|1820.1|1819.1|1822.1|1821.1|1820.1|1819.1|0
1642689600000|2022-01-20 14:40:00|1820.3|1819.3|1822.8|1821.8|1823|1822|1818.6|1817.6|0
1642689900000|2022-01-20 14:45:00|1823|1822|1823.3|1822.3|1825.1|1824.1|1822.6|1821.6|0
1642690200000|2022-01-20 14:50:00|1823.6|1822.6|1822.6|1821.6|1823.8|1822.8|1820.8|1819.8|0
1642690500000|2022-01-20 14:55:00|1823.3|1822.3|1825.3|1824.3|1826|1825|1822.6|1821.6|0
1642690800000|2022-01-20 15:00:00|1825.1|1824.1|1824.5|1823.5|1825.3|1824.3|1823.8|1822.8|0
1642691100000|2022-01-20 15:05:00|1824.3|1823.3|1827.3|1826.3|1827.3|1826.3|1823.8|1822.8|0
1642691400000|2022-01-20 15:10:00|1827.5|1826.5|1822.1|1821.1|1827.8|1826.8|1821|1820|0
1642691700000|2022-01-20 15:15:00|1822.2|1821.2|1822|1821|1822.5|1821.5|1821.2|1820.2|0
1642692000000|2022-01-20 15:20:00|1822.1|1821.1|1825|1824|1825.1|1824.1|1822.1|1821.1|0
1642692300000|2022-01-20 15:25:00|1825.1|1824.1|1824.7|1823.7|1825.1|1824.1|1824.2|1823.2|0
1642692600000|2022-01-20 15:30:00|1824.6|1823.6|1827.2|1826.2|1827.2|1826.2|1824.6|1823.6|0
1642692900000|2022-01-20 15:35:00|1827|1826|1826|1825|1828|1827|1826|1825|0
1642693200000|2022-01-20 15:40:00|1826.2|1825.2|1827|1826|1827.2|1826.2|1826.2|1825.2|0
1642693500000|2022-01-20 15:45:00|1826.7|1825.7|1826.7|1825.7|1827.3|1826.3|1826|1825|0
1642693800000|2022-01-20 15:50:00|1826.6|1825.6|1828.2|1827.2|1828.6|1827.6|1825.3|1824.3|17
1642752300000|2022-01-21 08:05:00|1800.5|1799.5|1799.1|1798.1|1802.1|1801.1|1798.8|1797.8|0
1642752600000|2022-01-21 08:10:00|1799.2|1798.2|1793.6|1792.6|1799.8|1798.8|1793.6|1792.6|0
1642752900000|2022-01-21 08:15:00|1793.5|1792.5|1796.7|1795.7|1797|1796|1793.3|1792.3|1
1642753200000|2022-01-21 08:20:00|1796.6|1795.6|1795|1794|1797.7|1796.7|1795|1794|0
1642753500000|2022-01-21 08:25:00|1794|1793|1795.2|1794.2|1796.7|1795.7|1793.8|1792.8|1
1642753800000|2022-01-21 08:30:00|1795.3|1794.3|1798.1|1797.1|1798.1|1797.1|1795.3|1794.3|0
1642754100000|2022-01-21 08:35:00|1798.2|1797.2|1796.2|1795.2|1798.2|1797.2|1796.1|1795.1|0
1642754400000|2022-01-21 08:40:00|1796.1|1795.1|1795.6|1794.6|1796.1|1795.1|1794.9|1793.9|1
1642754700000|2022-01-21 08:45:00|1795.7|1794.7|1792.1|1791.1|1795.7|1794.7|1791.7|1790.7|1
1642755000000|2022-01-21 08:50:00|1792.2|1791.2|1793.5|1792.5|1793.5|1792.5|1790.5|1789.5|0
1642755300000|2022-01-21 08:55:00|1793.4|1792.4|1797.4|1796.4|1797.5|1796.5|1792.1|1791.1|0
1642755600000|2022-01-21 09:00:00|1797.2|1796.2|1800|1799|1800|1799|1796.9|1795.9|0
1642755900000|2022-01-21 09:05:00|1800.1|1799.1|1797.9|1796.9|1802|1801|1797.5|1796.5|0
1642756200000|2022-01-21 09:10:00|1798|1797|1797.6|1796.6|1798|1797|1796.5|1795.5|0
1642756500000|2022-01-21 09:15:00|1797.5|1796.5|1794.7|1793.7|1797.5|1796.5|1794.6|1793.6|0
1642756800000|2022-01-21 09:20:00|1794.6|1793.6|1791.1|1790.1|1794.6|1793.6|1790.5|1789.5|3
1642757100000|2022-01-21 09:25:00|1791.2|1790.2|1790.5|1789.5|1791.2|1790.2|1790.5|1789.5|0
1642757400000|2022-01-21 09:30:00|1790.4|1789.4|1791.4|1790.4|1791.5|1790.5|1789.6|1788.6|1
1642757700000|2022-01-21 09:35:00|1791.2|1790.2|1791.7|1790.7|1792|1791|1790.6|1789.6|1
1642758000000|2022-01-21 09:40:00|1791.6|1790.6|1791.6|1790.6|1792|1791|1791.4|1790.4|0
1642758300000|2022-01-21 09:45:00|1791.5|1790.5|1792.2|1791.2|1792.5|1791.5|1791.4|1790.4|1
1642758600000|2022-01-21 09:50:00|1792.4|1791.4|1792.5|1791.5|1792.5|1791.5|1792.2|1791.2|0
1642758900000|2022-01-21 09:55:00|1792.6|1791.6|1793.9|1792.9|1793.9|1792.9|1792.5|1791.5|0
1642759200000|2022-01-21 10:00:00|1794|1793|1793.9|1792.9|1794|1793|1793.9|1792.9|0
1642759500000|2022-01-21 10:05:00|1794|1793|1795.5|1794.5|1795.7|1794.7|1794|1793|0
1642759800000|2022-01-21 10:10:00|1795.4|1794.4|1795.1|1794.1|1795.4|1794.4|1795.1|1794.1|0
1642760100000|2022-01-21 10:15:00|1795.2|1794.2|1796.2|1795.2|1796.7|1795.7|1795.2|1794.2|0
1642760400000|2022-01-21 10:20:00|1796.4|1795.4|1798.6|1797.6|1798.6|1797.6|1796.4|1795.4|0
1642760700000|2022-01-21 10:25:00|1798.5|1797.5|1798.2|1797.2|1798.5|1797.5|1798|1797|0
1642761300000|2022-01-21 10:35:00|1798.1|1797.1|1798.2|1797.2|1798.2|1797.2|1798|1797|0
1642761600000|2022-01-21 10:40:00|1798.4|1797.4|1799.4|1798.4|1799.6|1798.6|1798.4|1797.4|0
1642761900000|2022-01-21 10:45:00|1799.5|1798.5|1799.7|1798.7|1799.9|1798.9|1799.5|1798.5|0
1642762200000|2022-01-21 10:50:00|1799.6|1798.6|1799.5|1798.5|1799.6|1798.6|1799.5|1798.5|0
1642762500000|2022-01-21 10:55:00|1799.6|1798.6|1799.6|1798.6|1799.6|1798.6|1799.6|1798.6|0
1642762800000|2022-01-21 11:00:00|1799.5|1798.5|1797.7|1796.7|1799.5|1798.5|1797.6|1796.6|0
1642763100000|2022-01-21 11:05:00|1797.5|1796.5|1792.5|1791.5|1797.5|1796.5|1792.5|1791.5|0
1642763400000|2022-01-21 11:10:00|1792.4|1791.4|1793.1|1792.1|1794|1793|1792.4|1791.4|0
1642763700000|2022-01-21 11:15:00|1793.2|1792.2|1793.5|1792.5|1793.6|1792.6|1793.2|1792.2|0
1642764000000|2022-01-21 11:20:00|1793.6|1792.6|1794.7|1793.7|1794.7|1793.7|1793.6|1792.6|0
1642764300000|2022-01-21 11:25:00|1794.9|1793.9|1795|1794|1795|1794|1794.9|1793.9|0
1642764600000|2022-01-21 11:30:00|1794.9|1793.9|1793.2|1792.2|1794.9|1793.9|1793.2|1792.2|0
1642764900000|2022-01-21 11:35:00|1793.4|1792.4|1794.6|1793.6|1794.6|1793.6|1793.4|1792.4|0
1642765200000|2022-01-21 11:40:00|1794.5|1793.5|1794|1793|1794.5|1793.5|1794|1793|1
1642765500000|2022-01-21 11:45:00|1794.1|1793.1|1792.4|1791.4|1794.1|1793.1|1792.4|1791.4|0
1642765800000|2022-01-21 11:50:00|1792.5|1791.5|1792.1|1791.1|1792.7|1791.7|1792.1|1791.1|0
1642766100000|2022-01-21 11:55:00|1792.2|1791.2|1792.7|1791.7|1793.2|1792.2|1792.1|1791.1|0
1642766400000|2022-01-21 12:00:00|1792.6|1791.6|1792.2|1791.2|1792.7|1791.7|1792.1|1791.1|0
1642766700000|2022-01-21 12:05:00|1792.1|1791.1|1789.2|1788.2|1792.1|1791.1|1788.9|1787.9|2
1642767000000|2022-01-21 12:10:00|1789.1|1788.1|1789.9|1788.9|1789.9|1788.9|1789.1|1788.1|0
1642767300000|2022-01-21 12:15:00|1789.7|1788.7|1790.6|1789.6|1790.9|1789.9|1789.6|1788.6|0
1642767600000|2022-01-21 12:20:00|1790.7|1789.7|1790.7|1789.7|1790.9|1789.9|1789.9|1788.9|0
1642767900000|2022-01-21 12:25:00|1790.9|1789.9|1791.5|1790.5|1791.5|1790.5|1790.4|1789.4|0
1642768200000|2022-01-21 12:30:00|1791.4|1790.4|1791.5|1790.5|1791.5|1790.5|1791|1790|0
1642768500000|2022-01-21 12:35:00|1791.7|1790.7|1792.9|1791.9|1792.9|1791.9|1791.7|1790.7|0
1642768800000|2022-01-21 12:40:00|1792.7|1791.7|1792.7|1791.7|1793|1792|1792.6|1791.6|0
1642769100000|2022-01-21 12:45:00|1792.9|1791.9|1792.5|1791.5|1792.9|1791.9|1792.5|1791.5|0
1642769400000|2022-01-21 12:50:00|1792.4|1791.4|1792.5|1791.5|1792.6|1791.6|1792.1|1791.1|0
1642769700000|2022-01-21 12:55:00|1792.6|1791.6|1791.2|1790.2|1792.6|1791.6|1791|1790|0
1642770000000|2022-01-21 13:00:00|1791.4|1790.4|1791.2|1790.2|1791.5|1790.5|1791.1|1790.1|0
1642770300000|2022-01-21 13:05:00|1791.4|1790.4|1791.5|1790.5|1791.5|1790.5|1791.1|1790.1|0
1642770600000|2022-01-21 13:10:00|1791.7|1790.7|1791.7|1790.7|1792.2|1791.2|1791.7|1790.7|0
1642770900000|2022-01-21 13:15:00|1791.6|1790.6|1791|1790|1791.6|1790.6|1790.9|1789.9|4
1642771200000|2022-01-21 13:20:00|1790.9|1789.9|1791.7|1790.7|1791.7|1790.7|1790.9|1789.9|0
1642771500000|2022-01-21 13:25:00|1791.6|1790.6|1791.1|1790.1|1791.7|1790.7|1790.9|1789.9|0
1642771800000|2022-01-21 13:30:00|1791|1790|1789.4|1788.4|1791|1790|1789.2|1788.2|0
1642772100000|2022-01-21 13:35:00|1789.2|1788.2|1788.4|1787.4|1789.2|1788.2|1787.9|1786.9|0
1642772400000|2022-01-21 13:40:00|1788.3|1787.3|1786.6|1785.6|1788.3|1787.3|1786.3|1785.3|0
1642772700000|2022-01-21 13:45:00|1786.3|1785.3|1786.2|1785.2|1786.7|1785.7|1786.2|1785.2|0
1642773000000|2022-01-21 13:50:00|1786.3|1785.3|1783.9|1782.9|1786.6|1785.6|1783.9|1782.9|1
1642773300000|2022-01-21 13:55:00|1783.8|1782.8|1782.6|1781.6|1783.8|1782.8|1782.2|1781.2|0
1642773600000|2022-01-21 14:00:00|1782.4|1781.4|1782.2|1781.2|1782.6|1781.6|1782.2|1781.2|0
1642773900000|2022-01-21 14:05:00|1782.1|1781.1|1780.4|1779.4|1782.1|1781.1|1780.4|1779.4|0
1642774200000|2022-01-21 14:10:00|1780.3|1779.3|1779.9|1778.9|1780.3|1779.3|1778.8|1777.8|6
1642774500000|2022-01-21 14:15:00|1779.8|1778.8|1779.8|1778.8|1780.1|1779.1|1779.7|1778.7|2
1642774800000|2022-01-21 14:20:00|1779.9|1778.9|1782.7|1781.7|1782.7|1781.7|1779.9|1778.9|0
1642775100000|2022-01-21 14:25:00|1782.8|1781.8|1784.2|1783.2|1784.2|1783.2|1782.8|1781.8|0
1642775400000|2022-01-21 14:30:00|1784.3|1783.3|1788.9|1787.9|1789.1|1788.1|1784.3|1783.3|0
1642775700000|2022-01-21 14:35:00|1788.8|1787.8|1787.3|1786.3|1789.4|1788.4|1787.3|1786.3|0
1642776000000|2022-01-21 14:40:00|1787.2|1786.2|1782.9|1781.9|1787.2|1786.2|1782.9|1781.9|0
1642776300000|2022-01-21 14:45:00|1783.1|1782.1|1782.4|1781.4|1786.6|1785.6|1782.4|1781.4|0
1642776600000|2022-01-21 14:50:00|1782.3|1781.3|1779.6|1778.6|1782.3|1781.3|1779.6|1778.6|0
1642776900000|2022-01-21 14:55:00|1779.3|1778.3|1776.7|1775.7|1779.3|1778.3|1776.7|1775.7|1
1642777200000|2022-01-21 15:00:00|1776.6|1775.6|1775.1|1774.1|1778.6|1777.6|1774.9|1773.9|1
1642777500000|2022-01-21 15:05:00|1775.2|1774.2|1775.6|1774.6|1776.3|1775.3|1774.8|1773.8|0
1642777800000|2022-01-21 15:10:00|1775.7|1774.7|1776.1|1775.1|1776.2|1775.2|1774.2|1773.2|4
1642778100000|2022-01-21 15:15:00|1776.2|1775.2|1775.3|1774.3|1777.2|1776.2|1775.1|1774.1|17
1642778400000|2022-01-21 15:20:00|1775.4|1774.4|1772.9|1771.9|1775.4|1774.4|1772.3|1771.3|6
1642778700000|2022-01-21 15:25:00|1773.1|1772.1|1775.4|1774.4|1775.6|1774.6|1772.9|1771.9|1
1642779000000|2022-01-21 15:30:00|1775.1|1774.1|1776.8|1775.8|1777.2|1776.2|1773.9|1772.9|0
1642779300000|2022-01-21 15:35:00|1776.9|1775.9|1778.6|1777.6|1780.9|1779.9|1776.9|1775.9|0
1642779600000|2022-01-21 15:40:00|1778.8|1777.8|1779.2|1778.2|1779.2|1778.2|1778.6|1777.6|0
1642779900000|2022-01-21 15:45:00|1779.1|1778.1|1779.1|1778.1|1779.2|1778.2|1779.1|1778.1|0
1642780200000|2022-01-21 15:50:00|1779.8|1778.8|1779.8|1778.8|1781.7|1780.7|1779.2|1778.2|46
1643011200000|2022-01-24 08:00:00|1767.4|1766.4|1769.1|1768.1|1769.8|1768.8|1766.6|1765.6|0
1643011500000|2022-01-24 08:05:00|1769.2|1768.2|1770.2|1769.2|1770.9|1769.9|1768.7|1767.7|1
1643011800000|2022-01-24 08:10:00|1770.1|1769.1|1770.2|1769.2|1770.2|1769.2|1767.8|1766.8|2
1643012100000|2022-01-24 08:15:00|1770.3|1769.3|1775.7|1774.7|1776.8|1775.8|1770.3|1769.3|3
1643012400000|2022-01-24 08:20:00|1775.3|1774.3|1775.4|1774.4|1777.7|1776.7|1774.6|1773.6|0
1643012700000|2022-01-24 08:25:00|1775.3|1774.3|1772.7|1771.7|1775.4|1774.4|1771.3|1770.3|0
1643013000000|2022-01-24 08:30:00|1772.8|1771.8|1772.4|1771.4|1774.3|1773.3|1772.4|1771.4|2
1643013300000|2022-01-24 08:35:00|1772.3|1771.3|1771.6|1770.6|1772.3|1771.3|1771.2|1770.2|0
1643013600000|2022-01-24 08:40:00|1771.7|1770.7|1769.8|1768.8|1771.7|1770.7|1769.2|1768.2|0
1643013900000|2022-01-24 08:45:00|1769.9|1768.9|1768.7|1767.7|1769.9|1768.9|1768.1|1767.1|0
1643014200000|2022-01-24 08:50:00|1767.7|1766.7|1755.8|1754.8|1767.7|1766.7|1755.8|1754.8|10
1643014500000|2022-01-24 08:55:00|1755.7|1754.7|1748.7|1747.7|1756.3|1755.3|1747.6|1746.6|0
1643014800000|2022-01-24 09:00:00|1748.8|1747.8|1745.6|1744.6|1749.7|1748.7|1744.3|1743.3|3
1643015100000|2022-01-24 09:05:00|1745.3|1744.3|1747.1|1746.1|1749.2|1748.2|1743.8|1742.8|2
1643015400000|2022-01-24 09:10:00|1746.9|1745.9|1744.9|1743.9|1747.1|1746.1|1744.7|1743.7|2
1643015700000|2022-01-24 09:15:00|1744.7|1743.7|1744.4|1743.4|1744.7|1743.7|1742.4|1741.4|0
1643016000000|2022-01-24 09:20:00|1744.3|1743.3|1742.8|1741.8|1745.7|1744.7|1742.1|1741.1|0
1643016300000|2022-01-24 09:25:00|1744.1|1743.1|1748.1|1747.1|1748.3|1747.3|1744.1|1743.1|0
1643016600000|2022-01-24 09:30:00|1748|1747|1747.3|1746.3|1748.2|1747.2|1746.5|1745.5|1
1643016900000|2022-01-24 09:35:00|1747.5|1746.5|1747.2|1746.2|1750.7|1749.7|1746.8|1745.8|0
1643017200000|2022-01-24 09:40:00|1747|1746|1743.7|1742.7|1747|1746|1743|1742|0
1643017500000|2022-01-24 09:45:00|1743.1|1742.1|1744.7|1743.7|1744.7|1743.7|1739.7|1738.7|0
1643017800000|2022-01-24 09:50:00|1744.8|1743.8|1740.2|1739.2|1746.7|1745.7|1740|1739|0
1643018100000|2022-01-24 09:55:00|1740.1|1739.1|1741.5|1740.5|1741.5|1740.5|1738.2|1737.2|1
1643018400000|2022-01-24 10:00:00|1741.3|1740.3|1734.5|1733.5|1741.3|1740.3|1734.5|1733.5|0
1643018700000|2022-01-24 10:05:00|1734.3|1733.3|1731|1730|1734.3|1733.3|1731|1730|0
1643019000000|2022-01-24 10:10:00|1730.8|1729.8|1729.2|1728.2|1730.8|1729.8|1729.1|1728.1|1
1643019300000|2022-01-24 10:15:00|1728.6|1727.6|1729.8|1728.8|1730|1729|1724.1|1723.1|14
1643019600000|2022-01-24 10:20:00|1729.7|1728.7|1729|1728|1733.7|1732.7|1729|1728|2
1643019900000|2022-01-24 10:25:00|1728.8|1727.8|1725.8|1724.8|1728.8|1727.8|1725.6|1724.6|0
1643020200000|2022-01-24 10:30:00|1725.7|1724.7|1727|1726|1728.7|1727.7|1725.5|1724.5|1
1643020500000|2022-01-24 10:35:00|1726.8|1725.8|1723.2|1722.2|1727|1726|1723.2|1722.2|0
1643020800000|2022-01-24 10:40:00|1723.1|1722.1|1717.6|1716.6|1723.1|1722.1|1717.6|1716.6|1
1643021100000|2022-01-24 10:45:00|1717.7|1716.7|1718.2|1717.2|1718.5|1717.5|1716.7|1715.7|1
1643021400000|2022-01-24 10:50:00|1718.3|1717.3|1718.1|1717.1|1719|1718|1717.7|1716.7|1
1643021700000|2022-01-24 10:55:00|1718|1717|1717.7|1716.7|1719.5|1718.5|1717.3|1716.3|0
1643022000000|2022-01-24 11:00:00|1717.6|1716.6|1717.1|1716.1|1718.1|1717.1|1715.2|1714.2|2
1643022300000|2022-01-24 11:05:00|1717.2|1716.2|1724.8|1723.8|1725|1724|1717.2|1716.2|1
1643022600000|2022-01-24 11:10:00|1725|1724|1730|1729|1730|1729|1724.8|1723.8|1
1643022900000|2022-01-24 11:15:00|1730.2|1729.2|1729.7|1728.7|1730.8|1729.8|1728|1727|35
1643023200000|2022-01-24 11:20:00|1729.6|1728.6|1730|1729|1730.1|1729.1|1729.5|1728.5|0
1643023500000|2022-01-24 11:25:00|1729.8|1728.8|1723.1|1722.1|1730.1|1729.1|1723.1|1722.1|0
1643023800000|2022-01-24 11:30:00|1723|1722|1722.8|1721.8|1724.5|1723.5|1722.7|1721.7|1
1643024100000|2022-01-24 11:35:00|1723.1|1722.1|1724.6|1723.6|1724.7|1723.7|1722.8|1721.8|3
1643024400000|2022-01-24 11:40:00|1724.5|1723.5|1724.7|1723.7|1725.6|1724.6|1724.5|1723.5|0
1643024700000|2022-01-24 11:45:00|1724.6|1723.6|1725.2|1724.2|1725.2|1724.2|1722.3|1721.3|1
1643025000000|2022-01-24 11:50:00|1725.1|1724.1|1724.6|1723.6|1725.1|1724.1|1724.6|1723.6|0
1643025300000|2022-01-24 11:55:00|1723.6|1722.6|1723.8|1722.8|1723.8|1722.8|1721.5|1720.5|6
1643025600000|2022-01-24 12:00:00|1724|1723|1723.8|1722.8|1725.5|1724.5|1723.5|1722.5|0
1643025900000|2022-01-24 12:05:00|1724|1723|1727.3|1726.3|1728.2|1727.2|1724|1723|4
1643026200000|2022-01-24 12:10:00|1727.2|1726.2|1727.2|1726.2|1727.5|1726.5|1726.7|1725.7|0
1643026500000|2022-01-24 12:15:00|1727.3|1726.3|1729.6|1728.6|1729.7|1728.7|1727.3|1726.3|1
1643026800000|2022-01-24 12:20:00|1729.7|1728.7|1729.8|1728.8|1731.3|1730.3|1728.6|1727.6|0
1643027100000|2022-01-24 12:25:00|1730|1729|1731.3|1730.3|1731.7|1730.7|1729.8|1728.8|3
1643027400000|2022-01-24 12:30:00|1731.5|1730.5|1729.3|1728.3|1731.8|1730.8|1729.2|1728.2|0
1643027700000|2022-01-24 12:35:00|1729.5|1728.5|1727.6|1726.6|1729.6|1728.6|1727.5|1726.5|0
1643028000000|2022-01-24 12:40:00|1727.2|1726.2|1725.9|1724.9|1727.5|1726.5|1725.9|1724.9|0
1643028300000|2022-01-24 12:45:00|1726.1|1725.1|1725.1|1724.1|1726.2|1725.2|1724.9|1723.9|0
1643028600000|2022-01-24 12:50:00|1725.2|1724.2|1727.1|1726.1|1727.4|1726.4|1725.2|1724.2|0
1643028900000|2022-01-24 12:55:00|1727|1726|1724.9|1723.9|1727.5|1726.5|1724.9|1723.9|0
1643029200000|2022-01-24 13:00:00|1724.7|1723.7|1721.2|1720.2|1724.7|1723.7|1721.1|1720.1|0
1643029500000|2022-01-24 13:05:00|1721.4|1720.4|1721.9|1720.9|1722.2|1721.2|1720.5|1719.5|1
1643029800000|2022-01-24 13:10:00|1721.7|1720.7|1716.4|1715.4|1721.7|1720.7|1716.2|1715.2|0
1643030100000|2022-01-24 13:15:00|1716.5|1715.5|1718.7|1717.7|1718.7|1717.7|1716.5|1715.5|0
1643030400000|2022-01-24 13:20:00|1718.6|1717.6|1717.5|1716.5|1719.7|1718.7|1717.4|1716.4|30
1643030700000|2022-01-24 13:25:00|1717.6|1716.6|1718.1|1717.1|1718.9|1717.9|1717.5|1716.5|6
1643031000000|2022-01-24 13:30:00|1717.9|1716.9|1717.2|1716.2|1718.1|1717.1|1717.1|1716.1|1
1643031300000|2022-01-24 13:35:00|1717.1|1716.1|1715|1714|1717.2|1716.2|1714.7|1713.7|1
1643031600000|2022-01-24 13:40:00|1715.1|1714.1|1716.4|1715.4|1716.5|1715.5|1715.1|1714.1|0
1643031900000|2022-01-24 13:45:00|1716.2|1715.2|1715.9|1714.9|1717.1|1716.1|1714.6|1713.6|0
1643032200000|2022-01-24 13:50:00|1716.2|1715.2|1716.1|1715.1|1716.2|1715.2|1716.1|1715.1|0
1643032500000|2022-01-24 13:55:00|1716|1715|1714|1713|1716|1715|1713.9|1712.9|3
1643032800000|2022-01-24 14:00:00|1713.9|1712.9|1711.9|1710.9|1713.9|1712.9|1711.7|1710.7|0
1643033100000|2022-01-24 14:05:00|1712|1711|1711.2|1710.2|1712.5|1711.5|1711.2|1710.2|0
1643033400000|2022-01-24 14:10:00|1711.1|1710.1|1709.9|1708.9|1711.2|1710.2|1709.1|1708.1|15
1643033700000|2022-01-24 14:15:00|1710.1|1709.1|1710.6|1709.6|1712.6|1711.6|1710.1|1709.1|0
1643034000000|2022-01-24 14:20:00|1710.5|1709.5|1713.1|1712.1|1713.1|1712.1|1710.5|1709.5|0
1643034300000|2022-01-24 14:25:00|1713.2|1712.2|1712.1|1711.1|1714.1|1713.1|1711.6|1710.6|1
1643034600000|2022-01-24 14:30:00|1712.4|1711.4|1711|1710|1712.7|1711.7|1709.1|1708.1|0
1643034900000|2022-01-24 14:35:00|1711.1|1710.1|1714.9|1713.9|1714.9|1713.9|1710.9|1709.9|0
1643035200000|2022-01-24 14:40:00|1714.7|1713.7|1711.6|1710.6|1717.5|1716.5|1711.6|1710.6|35
1643035500000|2022-01-24 14:45:00|1709.9|1708.9|1713.1|1712.1|1714.4|1713.4|1708.9|1707.9|2
1643035800000|2022-01-24 14:50:00|1713|1712|1709.4|1708.4|1713.1|1712.1|1709|1708|0
1643036100000|2022-01-24 14:55:00|1708.6|1707.6|1707|1706|1711.1|1710.1|1707|1706|1
1643036400000|2022-01-24 15:00:00|1706.9|1705.9|1707.5|1706.5|1709.2|1708.2|1706.9|1705.9|1
1643036700000|2022-01-24 15:05:00|1707.6|1706.6|1706.5|1705.5|1708.9|1707.9|1706.4|1705.4|0
1643037000000|2022-01-24 15:10:00|1703|1702|1702.5|1701.5|1703.4|1702.4|1700.6|1699.6|0
1643037300000|2022-01-24 15:15:00|1705.1|1704.1|1704.1|1703.1|1705.1|1704.1|1703.9|1702.9|1
1643037600000|2022-01-24 15:20:00|1704.2|1703.2|1709.5|1708.5|1709.5|1708.5|1704.1|1703.1|0
1643037900000|2022-01-24 15:25:00|1709.6|1708.6|1710.9|1709.9|1711.2|1710.2|1709.6|1708.6|1
1643038200000|2022-01-24 15:30:00|1714.4|1713.4|1718.6|1717.6|1718.6|1717.6|1714.4|1713.4|3
1643038500000|2022-01-24 15:35:00|1720.2|1719.2|1721.4|1720.4|1721.9|1720.9|1720.2|1719.2|18
1643038800000|2022-01-24 15:40:00|1721.1|1720.1|1721.4|1720.4|1721.4|1720.4|1717.6|1716.6|0
1643039100000|2022-01-24 15:45:00|1718.6|1717.6|1719.1|1718.1|1719.6|1718.6|1717.6|1716.6|0
1643039400000|2022-01-24 15:50:00|1718.9|1717.9|1720.9|1719.9|1720.9|1719.9|1716|1715|95
1643097900000|2022-01-25 08:05:00|1741.2|1740.2|1745.2|1744.2|1745.9|1744.9|1738.6|1737.6|0
1643098200000|2022-01-25 08:10:00|1745|1744|1743|1742|1747.2|1746.2|1740.6|1739.6|1
1643098500000|2022-01-25 08:15:00|1742.9|1741.9|1737.1|1736.1|1742.9|1741.9|1733.9|1732.9|1
1643098800000|2022-01-25 08:20:00|1737.2|1736.2|1723.9|1722.9|1738|1737|1723.4|1722.4|3
1643099100000|2022-01-25 08:25:00|1724|1723|1713.7|1712.7|1724.6|1723.6|1713|1712|2
1643099400000|2022-01-25 08:30:00|1714|1713|1724.6|1723.6|1724.6|1723.6|1713.9|1712.9|2
1643099700000|2022-01-25 08:35:00|1724.2|1723.2|1729.7|1728.7|1730.5|1729.5|1723.9|1722.9|2
1643100000000|2022-01-25 08:40:00|1730|1729|1730.3|1729.3|1731.8|1730.8|1727.2|1726.2|8
1643100300000|2022-01-25 08:45:00|1730.6|1729.6|1733.6|1732.6|1734.8|1733.8|1729.6|1728.6|0
1643100600000|2022-01-25 08:50:00|1733.3|1732.3|1734.3|1733.3|1739.6|1738.6|1733.3|1732.3|0
1643100900000|2022-01-25 08:55:00|1734.2|1733.2|1731.2|1730.2|1737|1736|1731.2|1730.2|0
1643101200000|2022-01-25 09:00:00|1731.3|1730.3|1729.2|1728.2|1732|1731|1728.8|1727.8|0
1643101500000|2022-01-25 09:05:00|1729.1|1728.1|1733.8|1732.8|1734.5|1733.5|1727.8|1726.8|0
1643101800000|2022-01-25 09:10:00|1733.1|1732.1|1729.6|1728.6|1733.3|1732.3|1729.6|1728.6|0
1643102100000|2022-01-25 09:15:00|1729.3|1728.3|1727.7|1726.7|1730.7|1729.7|1727.7|1726.7|0
1643102400000|2022-01-25 09:20:00|1727.6|1726.6|1733.3|1732.3|1733.3|1732.3|1727.6|1726.6|0
1643102700000|2022-01-25 09:25:00|1733.5|1732.5|1733.6|1732.6|1733.8|1732.8|1733.3|1732.3|0
1643103000000|2022-01-25 09:30:00|1733.5|1732.5|1732|1731|1734.7|1733.7|1732|1731|1
1643103300000|2022-01-25 09:35:00|1732.1|1731.1|1730.1|1729.1|1733|1732|1730.1|1729.1|0
1643103600000|2022-01-25 09:40:00|1729.8|1728.8|1727.5|1726.5|1729.8|1728.8|1727.3|1726.3|0
1643103900000|2022-01-25 09:45:00|1727.3|1726.3|1731|1730|1731.8|1730.8|1727.3|1726.3|0
1643104200000|2022-01-25 09:50:00|1730.8|1729.8|1730.1|1729.1|1730.8|1729.8|1730.1|1729.1|0
1643104500000|2022-01-25 09:55:00|1730|1729|1728|1727|1731.1|1730.1|1727.8|1726.8|0
1643104800000|2022-01-25 10:00:00|1728.1|1727.1|1724.5|1723.5|1728.2|1727.2|1724.3|1723.3|0
1643105100000|2022-01-25 10:05:00|1724.6|1723.6|1726.1|1725.1|1727.1|1726.1|1724.5|1723.5|0
1643105400000|2022-01-25 10:10:00|1726|1725|1728|1727|1728|1727|1724.8|1723.8|0
1643105700000|2022-01-25 10:15:00|1728.1|1727.1|1728.5|1727.5|1729.7|1728.7|1728.1|1727.1|0
1643106000000|2022-01-25 10:20:00|1728.3|1727.3|1728|1727|1728.7|1727.7|1728|1727|0
1643106300000|2022-01-25 10:25:00|1727.8|1726.8|1728.8|1727.8|1729.1|1728.1|1727.6|1726.6|0
1643106600000|2022-01-25 10:30:00|1728.7|1727.7|1725.5|1724.5|1729.1|1728.1|1725.1|1724.1|0
1643106900000|2022-01-25 10:35:00|1725.6|1724.6|1722.8|1721.8|1725.6|1724.6|1722.7|1721.7|0
1643107200000|2022-01-25 10:40:00|1723|1722|1723.1|1722.1|1724.3|1723.3|1723|1722|0
1643107500000|2022-01-25 10:45:00|1723|1722|1721.8|1720.8|1723|1722|1721.6|1720.6|0
1643107800000|2022-01-25 10:50:00|1722|1721|1724|1723|1724.1|1723.1|1721.3|1720.3|0
1643108100000|2022-01-25 10:55:00|1723.8|1722.8|1724.8|1723.8|1725.2|1724.2|1722.3|1721.3|0
1643108400000|2022-01-25 11:00:00|1725|1724|1728.8|1727.8|1729.1|1728.1|1723.3|1722.3|0
1643108700000|2022-01-25 11:05:00|1729|1728|1728.8|1727.8|1731.5|1730.5|1727.1|1726.1|1
1643109000000|2022-01-25 11:10:00|1728.7|1727.7|1729.1|1728.1|1729.1|1728.1|1726.3|1725.3|0
1643109300000|2022-01-25 11:15:00|1729.5|1728.5|1732.1|1731.1|1732.6|1731.6|1729.3|1728.3|0
1643109600000|2022-01-25 11:20:00|1731.8|1730.8|1734.1|1733.1|1734.2|1733.2|1730.7|1729.7|0
1643109900000|2022-01-25 11:25:00|1733.8|1732.8|1731.7|1730.7|1734.1|1733.1|1731.6|1730.6|0
1643110200000|2022-01-25 11:30:00|1731.6|1730.6|1727.8|1726.8|1731.6|1730.6|1727.7|1726.7|0
1643110500000|2022-01-25 11:35:00|1728|1727|1728|1727|1729.1|1728.1|1728|1727|0
1643110800000|2022-01-25 11:40:00|1728.1|1727.1|1727.7|1726.7|1728.1|1727.1|1727.7|1726.7|0
1643111100000|2022-01-25 11:45:00|1727.6|1726.6|1727.1|1726.1|1727.6|1726.6|1726.7|1725.7|0
1643111400000|2022-01-25 11:50:00|1727.2|1726.2|1725.2|1724.2|1727.2|1726.2|1725|1724|3
1643111700000|2022-01-25 11:55:00|1725.1|1724.1|1726.8|1725.8|1727.6|1726.6|1723|1722|0
1643112000000|2022-01-25 12:00:00|1727.2|1726.2|1725.1|1724.1|1727.6|1726.6|1724.8|1723.8|0
1643112300000|2022-01-25 12:05:00|1725|1724|1726.1|1725.1|1726.2|1725.2|1723.1|1722.1|0
1643112600000|2022-01-25 12:10:00|1726.2|1725.2|1726.6|1725.6|1727.3|1726.3|1725.7|1724.7|1
1643112900000|2022-01-25 12:15:00|1726.5|1725.5|1725.5|1724.5|1726.5|1725.5|1725|1724|0
1643113200000|2022-01-25 12:20:00|1725.3|1724.3|1725.8|1724.8|1725.8|1724.8|1725.3|1724.3|0
1643113500000|2022-01-25 12:25:00|1726.5|1725.5|1727.2|1726.2|1727.3|1726.3|1726.5|1725.5|0
1643113800000|2022-01-25 12:30:00|1727.1|1726.1|1727.2|1726.2|1727.3|1726.3|1727.1|1726.1|0
1643114100000|2022-01-25 12:35:00|1727.3|1726.3|1728.7|1727.7|1728.7|1727.7|1727.3|1726.3|0
1643114400000|2022-01-25 12:40:00|1728.6|1727.6|1726.8|1725.8|1728.6|1727.6|1725.5|1724.5|0
1643114700000|2022-01-25 12:45:00|1726.6|1725.6|1725.6|1724.6|1726.6|1725.6|1725.6|1724.6|0
1643115000000|2022-01-25 12:50:00|1725.5|1724.5|1724.8|1723.8|1725.5|1724.5|1724.6|1723.6|1
1643115300000|2022-01-25 12:55:00|1724.7|1723.7|1721.8|1720.8|1724.8|1723.8|1721.3|1720.3|1
1643115600000|2022-01-25 13:00:00|1721.7|1720.7|1722.5|1721.5|1723.2|1722.2|1721.6|1720.6|0
1643115900000|2022-01-25 13:05:00|1722.6|1721.6|1717.5|1716.5|1722.8|1721.8|1717.5|1716.5|4
1643116200000|2022-01-25 13:10:00|1717.6|1716.6|1718.6|1717.6|1718.6|1717.6|1715.8|1714.8|0
1643116500000|2022-01-25 13:15:00|1718.8|1717.8|1719|1718|1719.1|1718.1|1718.5|1717.5|1
1643116800000|2022-01-25 13:20:00|1718.8|1717.8|1715.5|1714.5|1719.1|1718.1|1715.5|1714.5|0
1643117100000|2022-01-25 13:25:00|1715.3|1714.3|1713.6|1712.6|1715.8|1714.8|1713.3|1712.3|0
1643117400000|2022-01-25 13:30:00|1713.5|1712.5|1713|1712|1713.6|1712.6|1712.2|1711.2|0
1643117700000|2022-01-25 13:35:00|1713.1|1712.1|1713.7|1712.7|1714.7|1713.7|1713|1712|0
1643118000000|2022-01-25 13:40:00|1713.6|1712.6|1712.8|1711.8|1713.6|1712.6|1712.3|1711.3|0
1643118300000|2022-01-25 13:45:00|1713|1712|1715.6|1714.6|1715.6|1714.6|1712.6|1711.6|0
1643118600000|2022-01-25 13:50:00|1715.5|1714.5|1713.7|1712.7|1715.7|1714.7|1713.5|1712.5|0
1643118900000|2022-01-25 13:55:00|1713.6|1712.6|1713.7|1712.7|1714.5|1713.5|1713.5|1712.5|0
1643119200000|2022-01-25 14:00:00|1713.8|1712.8|1715|1714|1715.2|1714.2|1713.7|1712.7|0
1643119500000|2022-01-25 14:05:00|1715.1|1714.1|1713.2|1712.2|1716.1|1715.1|1712.8|1711.8|1
1643119800000|2022-01-25 14:10:00|1713.3|1712.3|1710|1709|1713.3|1712.3|1709.7|1708.7|0
1643120100000|2022-01-25 14:15:00|1710.1|1709.1|1712.5|1711.5|1712.6|1711.6|1710.1|1709.1|0
1643120400000|2022-01-25 14:20:00|1712.3|1711.3|1711.8|1710.8|1713.8|1712.8|1711.6|1710.6|0
1643120700000|2022-01-25 14:25:00|1711.6|1710.6|1715|1714|1715.5|1714.5|1710.6|1709.6|1
1643121000000|2022-01-25 14:30:00|1714.8|1713.8|1717.6|1716.6|1718|1717|1713.5|1712.5|3
1643121300000|2022-01-25 14:35:00|1717.5|1716.5|1719.8|1718.8|1724|1723|1717.5|1716.5|1
1643121600000|2022-01-25 14:40:00|1720|1719|1717.7|1716.7|1721.6|1720.6|1716|1715|2
1643121900000|2022-01-25 14:45:00|1717.6|1716.6|1715.1|1714.1|1717.6|1716.6|1713.1|1712.1|0
1643122200000|2022-01-25 14:50:00|1715|1714|1711|1710|1715|1714|1711|1710|0
1643122500000|2022-01-25 14:55:00|1710.1|1709.1|1709.2|1708.2|1711.3|1710.3|1709.1|1708.1|0
1643122800000|2022-01-25 15:00:00|1709.3|1708.3|1706.8|1705.8|1711.3|1710.3|1706.6|1705.6|1
1643123100000|2022-01-25 15:05:00|1707|1706|1708.6|1707.6|1709.3|1708.3|1706.8|1705.8|1
1643123400000|2022-01-25 15:10:00|1708.5|1707.5|1710.8|1709.8|1710.8|1709.8|1706|1705|0
1643123700000|2022-01-25 15:15:00|1710.7|1709.7|1713.5|1712.5|1714.3|1713.3|1710.7|1709.7|3
1643124000000|2022-01-25 15:20:00|1713.3|1712.3|1713.5|1712.5|1714.1|1713.1|1712.3|1711.3|0
1643124300000|2022-01-25 15:25:00|1713.4|1712.4|1719.8|1718.8|1719.8|1718.8|1710.9|1709.9|0
1643124600000|2022-01-25 15:30:00|1719.6|1718.6|1718.1|1717.1|1719.6|1718.6|1716.3|1715.3|0
1643124900000|2022-01-25 15:35:00|1718|1717|1713.6|1712.6|1719.3|1718.3|1713.5|1712.5|0
1643125200000|2022-01-25 15:40:00|1713.8|1712.8|1714.8|1713.8|1714.8|1713.8|1711.8|1710.8|0
1643125500000|2022-01-25 15:45:00|1715|1714|1716.9|1715.9|1717.5|1716.5|1715|1714|0
1643125800000|2022-01-25 15:50:00|1716.3|1715.3|1715.3|1714.3|1716.8|1715.8|1713.5|1712.5|23
1643184600000|2022-01-26 08:10:00|1723.8|1722.8|1726.3|1725.3|1726.4|1725.4|1723.8|1722.8|0
1643184900000|2022-01-26 08:15:00|1726.4|1725.4|1724|1723|1728|1727|1723.9|1722.9|0
1643185200000|2022-01-26 08:20:00|1723.9|1722.9|1728.6|1727.6|1729.1|1728.1|1721.4|1720.4|0
1643185500000|2022-01-26 08:25:00|1728.9|1727.9|1731.4|1730.4|1731.6|1730.6|1727.6|1726.6|0
1643185800000|2022-01-26 08:30:00|1731.5|1730.5|1732.8|1731.8|1735|1734|1731.5|1730.5|0
1643186100000|2022-01-26 08:35:00|1732.6|1731.6|1733.9|1732.9|1735.9|1734.9|1732|1731|1
1643186400000|2022-01-26 08:40:00|1734|1733|1739.5|1738.5|1740|1739|1733.9|1732.9|6
1643186700000|2022-01-26 08:45:00|1739.6|1738.6|1739.1|1738.1|1739.6|1738.6|1736.4|1735.4|0
1643187000000|2022-01-26 08:50:00|1739|1738|1739.5|1738.5|1742|1741|1738.3|1737.3|2
1643187300000|2022-01-26 08:55:00|1739.6|1738.6|1738.9|1737.9|1739.6|1738.6|1736.3|1735.3|1
1643187600000|2022-01-26 09:00:00|1738.8|1737.8|1742.1|1741.1|1744.5|1743.5|1738.8|1737.8|26
1643187900000|2022-01-26 09:05:00|1742.4|1741.4|1742.6|1741.6|1745.5|1744.5|1741.9|1740.9|0
1643188200000|2022-01-26 09:10:00|1742.8|1741.8|1745.3|1744.3|1745.4|1744.4|1742.6|1741.6|1
1643188500000|2022-01-26 09:15:00|1745.4|1744.4|1746|1745|1748.1|1747.1|1745.1|1744.1|1
1643188800000|2022-01-26 09:20:00|1745.9|1744.9|1746.5|1745.5|1748.1|1747.1|1743.6|1742.6|1
1643189100000|2022-01-26 09:25:00|1746.8|1745.8|1749.8|1748.8|1749.9|1748.9|1746.8|1745.8|0
1643189400000|2022-01-26 09:30:00|1749.6|1748.6|1750.8|1749.8|1753|1752|1749.5|1748.5|0
1643189700000|2022-01-26 09:35:00|1750.9|1749.9|1748.9|1747.9|1751.3|1750.3|1748.9|1747.9|1
1643190000000|2022-01-26 09:40:00|1749|1748|1750.4|1749.4|1750.4|1749.4|1748.5|1747.5|0
1643190300000|2022-01-26 09:45:00|1751.3|1750.3|1751.8|1750.8|1751.8|1750.8|1751.1|1750.1|0
1643190600000|2022-01-26 09:50:00|1751.6|1750.6|1751.4|1750.4|1751.6|1750.6|1751.1|1750.1|0
1643190900000|2022-01-26 09:55:00|1751.5|1750.5|1753.5|1752.5|1753.9|1752.9|1751.5|1750.5|0
1643191200000|2022-01-26 10:00:00|1753.3|1752.3|1751.4|1750.4|1753.3|1752.3|1749.6|1748.6|0
1643191500000|2022-01-26 10:05:00|1751.3|1750.3|1750.9|1749.9|1751.3|1750.3|1749|1748|0
1643191800000|2022-01-26 10:10:00|1751.3|1750.3|1755.1|1754.1|1755.1|1754.1|1751.3|1750.3|0
1643192100000|2022-01-26 10:15:00|1755.9|1754.9|1755.4|1754.4|1756|1755|1755.3|1754.3|0
1643192400000|2022-01-26 10:20:00|1755.3|1754.3|1754.3|1753.3|1756.3|1755.3|1754|1753|4
1643192700000|2022-01-26 10:25:00|1754.1|1753.1|1756|1755|1756.1|1755.1|1753.9|1752.9|0
1643193000000|2022-01-26 10:30:00|1755.9|1754.9|1756.9|1755.9|1757.1|1756.1|1754.8|1753.8|0
1643193300000|2022-01-26 10:35:00|1756.8|1755.8|1756.6|1755.6|1757.3|1756.3|1756.4|1755.4|0
1643193600000|2022-01-26 10:40:00|1756.5|1755.5|1753.6|1752.6|1756.6|1755.6|1753.1|1752.1|0
1643193900000|2022-01-26 10:45:00|1753.8|1752.8|1752.1|1751.1|1754.1|1753.1|1752.1|1751.1|0
1643194200000|2022-01-26 10:50:00|1752|1751|1753.6|1752.6|1754.3|1753.3|1752|1751|0
1643194500000|2022-01-26 10:55:00|1753.5|1752.5|1752.5|1751.5|1754|1753|1751.8|1750.8|1
1643194800000|2022-01-26 11:00:00|1752.6|1751.6|1755.8|1754.8|1756.3|1755.3|1752.6|1751.6|0
1643195100000|2022-01-26 11:05:00|1755.9|1754.9|1756|1755|1756.1|1755.1|1755.6|1754.6|0
1643195400000|2022-01-26 11:10:00|1755.8|1754.8|1755.6|1754.6|1756|1755|1755.5|1754.5|0
1643195700000|2022-01-26 11:15:00|1755.5|1754.5|1755.5|1754.5|1756.5|1755.5|1755.1|1754.1|0
1643196000000|2022-01-26 11:20:00|1755.4|1754.4|1755.9|1754.9|1755.9|1754.9|1755.1|1754.1|0
1643196300000|2022-01-26 11:25:00|1755.8|1754.8|1753.9|1752.9|1755.9|1754.9|1753.8|1752.8|0
1643196600000|2022-01-26 11:30:00|1754|1753|1754.6|1753.6|1754.8|1753.8|1754|1753|0
1643196900000|2022-01-26 11:35:00|1754.8|1753.8|1755.6|1754.6|1756|1755|1754.6|1753.6|0
1643197200000|2022-01-26 11:40:00|1755.5|1754.5|1755.1|1754.1|1755.5|1754.5|1755.1|1754.1|0
1643197500000|2022-01-26 11:45:00|1755.3|1754.3|1755.9|1754.9|1755.9|1754.9|1755|1754|0
1643197800000|2022-01-26 11:50:00|1755.8|1754.8|1755.6|1754.6|1756.8|1755.8|1755.6|1754.6|1
1643198100000|2022-01-26 11:55:00|1755.5|1754.5|1761.9|1760.9|1761.9|1760.9|1755.5|1754.5|0
1643198400000|2022-01-26 12:00:00|1762.5|1761.5|1757.8|1756.8|1762.9|1761.9|1757.8|1756.8|0
1643198700000|2022-01-26 12:05:00|1758|1757|1760.5|1759.5|1760.5|1759.5|1758|1757|0
1643199000000|2022-01-26 12:10:00|1760.6|1759.6|1760.5|1759.5|1760.6|1759.6|1760.5|1759.5|0
1643199300000|2022-01-26 12:15:00|1760.4|1759.4|1757|1756|1760.4|1759.4|1757|1756|1
1643199600000|2022-01-26 12:20:00|1756.9|1755.9|1755.1|1754.1|1756.9|1755.9|1755|1754|0
1643199900000|2022-01-26 12:25:00|1755|1754|1754.5|1753.5|1755.4|1754.4|1753.8|1752.8|0
1643200200000|2022-01-26 12:30:00|1754.6|1753.6|1753.9|1752.9|1754.6|1753.6|1753.8|1752.8|0
1643200500000|2022-01-26 12:35:00|1754|1753|1754.1|1753.1|1754.4|1753.4|1753.6|1752.6|0
1643200800000|2022-01-26 12:40:00|1754|1753|1753.4|1752.4|1754.3|1753.3|1753.3|1752.3|0
1643201100000|2022-01-26 12:45:00|1753.5|1752.5|1750.5|1749.5|1753.8|1752.8|1750.2|1749.2|0
1643201400000|2022-01-26 12:50:00|1750.4|1749.4|1752.2|1751.2|1752.3|1751.3|1750.3|1749.3|0
1643201700000|2022-01-26 12:55:00|1752.3|1751.3|1751|1750|1752.3|1751.3|1751|1750|0
1643202000000|2022-01-26 13:00:00|1751.3|1750.3|1753|1752|1753.4|1752.4|1751|1750|0
1643202300000|2022-01-26 13:05:00|1753.2|1752.2|1752.9|1751.9|1753.2|1752.2|1752.5|1751.5|0
1643202600000|2022-01-26 13:10:00|1752.8|1751.8|1752.9|1751.9|1753|1752|1752.4|1751.4|0
1643202900000|2022-01-26 13:15:00|1753|1752|1752.7|1751.7|1753.9|1752.9|1752.5|1751.5|0
1643203200000|2022-01-26 13:20:00|1752.8|1751.8|1753|1752|1753.2|1752.2|1751.5|1750.5|0
1643203500000|2022-01-26 13:25:00|1752.9|1751.9|1753.4|1752.4|1753.8|1752.8|1752.9|1751.9|0
1643203800000|2022-01-26 13:30:00|1753.5|1752.5|1753.3|1752.3|1754|1753|1753|1752|0
1643204100000|2022-01-26 13:35:00|1753.2|1752.2|1753|1752|1753.5|1752.5|1752.8|1751.8|0
1643204400000|2022-01-26 13:40:00|1752.9|1751.9|1753.3|1752.3|1754.3|1753.3|1752.9|1751.9|0
1643204700000|2022-01-26 13:45:00|1753.2|1752.2|1752.2|1751.2|1753.2|1752.2|1751.8|1750.8|2
1643205000000|2022-01-26 13:50:00|1752|1751|1752.9|1751.9|1754|1753|1752|1751|4
1643205300000|2022-01-26 13:55:00|1752.8|1751.8|1750|1749|1752.8|1751.8|1750|1749|0
1643205600000|2022-01-26 14:00:00|1750.2|1749.2|1748.5|1747.5|1750.9|1749.9|1748.5|1747.5|0
1643205900000|2022-01-26 14:05:00|1748.7|1747.7|1748.7|1747.7|1748.8|1747.8|1748.7|1747.7|0
1643206200000|2022-01-26 14:10:00|1748.5|1747.5|1747.8|1746.8|1749.8|1748.8|1747.8|1746.8|0
1643206500000|2022-01-26 14:15:00|1747.7|1746.7|1748|1747|1748.2|1747.2|1747.7|1746.7|0
1643206800000|2022-01-26 14:20:00|1748.2|1747.2|1748.5|1747.5|1748.5|1747.5|1748.2|1747.2|0
1643207100000|2022-01-26 14:25:00|1748.4|1747.4|1747.7|1746.7|1748.4|1747.4|1747.4|1746.4|0
1643207400000|2022-01-26 14:30:00|1747.8|1746.8|1745.2|1744.2|1748|1747|1745.2|1744.2|0
1643207700000|2022-01-26 14:35:00|1745|1744|1743.8|1742.8|1745|1744|1743.2|1742.2|0
1643208000000|2022-01-26 14:40:00|1743.7|1742.7|1746.8|1745.8|1746.8|1745.8|1743.3|1742.3|0
1643208300000|2022-01-26 14:45:00|1746.9|1745.9|1748.8|1747.8|1748.8|1747.8|1746.9|1745.9|3
1643208600000|2022-01-26 14:50:00|1748.7|1747.7|1748.5|1747.5|1749.9|1748.9|1747.2|1746.2|9
1643208900000|2022-01-26 14:55:00|1748.7|1747.7|1748|1747|1749.7|1748.7|1747.4|1746.4|13
1643209200000|2022-01-26 15:00:00|1747.9|1746.9|1752.4|1751.4|1752.8|1751.8|1747.3|1746.3|7
1643209500000|2022-01-26 15:05:00|1752.5|1751.5|1751.2|1750.2|1752.9|1751.9|1751.2|1750.2|0
1643209800000|2022-01-26 15:10:00|1751.3|1750.3|1748.8|1747.8|1751.3|1750.3|1748.7|1747.7|0
1643210100000|2022-01-26 15:15:00|1748.7|1747.7|1749|1748|1749|1748|1747.9|1746.9|0
1643210400000|2022-01-26 15:20:00|1748.9|1747.9|1747.2|1746.2|1749|1748|1747.2|1746.2|0
1643210700000|2022-01-26 15:25:00|1747|1746|1748.5|1747.5|1748.7|1747.7|1745.2|1744.2|1
1643211000000|2022-01-26 15:30:00|1748.4|1747.4|1746.9|1745.9|1748.4|1747.4|1746.4|1745.4|0
1643211300000|2022-01-26 15:35:00|1747|1746|1749|1748|1750|1749|1746.5|1745.5|0
1643211600000|2022-01-26 15:40:00|1748.9|1747.9|1746.8|1745.8|1749.8|1748.8|1746.7|1745.7|2
1643211900000|2022-01-26 15:45:00|1746.7|1745.7|1747.9|1746.9|1748.8|1747.8|1745.9|1744.9|5
1643212200000|2022-01-26 15:50:00|1747.7|1746.7|1748.5|1747.5|1750|1749|1747.7|1746.7|32
1643270400000|2022-01-27 08:00:00|1718.4|1717.4|1718.5|1717.5|1718.8|1717.8|1717.4|1716.4|0
1643270700000|2022-01-27 08:05:00|1718.7|1717.7|1714.8|1713.8|1718.9|1717.9|1711.5|1710.5|39
1643271000000|2022-01-27 08:10:00|1716.7|1715.7|1725.7|1724.7|1725.7|1724.7|1716.7|1715.7|0
1643271300000|2022-01-27 08:15:00|1725.9|1724.9|1732|1731|1732|1731|1723.8|1722.8|0
1643271600000|2022-01-27 08:20:00|1732.3|1731.3|1725.2|1724.2|1732.5|1731.5|1725|1724|1
1643271900000|2022-01-27 08:25:00|1725.3|1724.3|1727.9|1726.9|1730.4|1729.4|1724.9|1723.9|0
1643272200000|2022-01-27 08:30:00|1728|1727|1722.9|1721.9|1728.2|1727.2|1721.2|1720.2|2
1643272500000|2022-01-27 08:35:00|1723|1722|1725.3|1724.3|1727.8|1726.8|1722.8|1721.8|0
1643272800000|2022-01-27 08:40:00|1725|1724|1728.3|1727.3|1728.9|1727.9|1725|1724|0
1643273100000|2022-01-27 08:45:00|1728.4|1727.4|1729.5|1728.5|1729.7|1728.7|1725.5|1724.5|0
1643273400000|2022-01-27 08:50:00|1729.7|1728.7|1735.4|1734.4|1736.2|1735.2|1729.7|1728.7|26
1643273700000|2022-01-27 08:55:00|1735.5|1734.5|1737|1736|1737.4|1736.4|1734.7|1733.7|0
1643274000000|2022-01-27 09:00:00|1737.2|1736.2|1735.4|1734.4|1737.3|1736.3|1735.2|1734.2|0
1643274300000|2022-01-27 09:05:00|1735.5|1734.5|1734.5|1733.5|1737.4|1736.4|1733.8|1732.8|0
1643274600000|2022-01-27 09:10:00|1734.7|1733.7|1734.7|1733.7|1735|1734|1732.8|1731.8|0
1643274900000|2022-01-27 09:15:00|1734.5|1733.5|1732.3|1731.3|1734.7|1733.7|1732.2|1731.2|0
1643275200000|2022-01-27 09:20:00|1732.2|1731.2|1731.9|1730.9|1732.3|1731.3|1729|1728|0
1643275500000|2022-01-27 09:25:00|1731.8|1730.8|1731.2|1730.2|1731.8|1730.8|1729.8|1728.8|0
1643275800000|2022-01-27 09:30:00|1731.4|1730.4|1733.8|1732.8|1733.8|1732.8|1730.9|1729.9|0
1643276100000|2022-01-27 09:35:00|1733.9|1732.9|1730.3|1729.3|1736.4|1735.4|1730.3|1729.3|0
1643276400000|2022-01-27 09:40:00|1730.4|1729.4|1733.9|1732.9|1734.2|1733.2|1729.9|1728.9|0
1643276700000|2022-01-27 09:45:00|1734|1733|1737.8|1736.8|1737.9|1736.9|1733.8|1732.8|0
1643277000000|2022-01-27 09:50:00|1737.9|1736.9|1739|1738|1739.3|1738.3|1737.4|1736.4|0
1643277300000|2022-01-27 09:55:00|1738.9|1737.9|1739.8|1738.8|1740.2|1739.2|1738.7|1737.7|0
1643277600000|2022-01-27 10:00:00|1739.9|1738.9|1742.2|1741.2|1742.2|1741.2|1739.9|1738.9|0
1643277900000|2022-01-27 10:05:00|1742|1741|1743.8|1742.8|1743.9|1742.9|1742|1741|0
1643278200000|2022-01-27 10:10:00|1743.7|1742.7|1741.9|1740.9|1744.4|1743.4|1741.9|1740.9|0
1643278500000|2022-01-27 10:15:00|1742|1741|1741.3|1740.3|1743.8|1742.8|1741|1740|0
1643278800000|2022-01-27 10:20:00|1741.4|1740.4|1742.3|1741.3|1742.4|1741.4|1741|1740|0
1643279100000|2022-01-27 10:25:00|1742.2|1741.2|1742.8|1741.8|1743|1742|1741.9|1740.9|0
1643279400000|2022-01-27 10:30:00|1742.9|1741.9|1742.3|1741.3|1742.9|1741.9|1740.9|1739.9|0
1643279700000|2022-01-27 10:35:00|1742.4|1741.4|1744.3|1743.3|1745.2|1744.2|1742.4|1741.4|0
1643280000000|2022-01-27 10:40:00|1744.4|1743.4|1742.9|1741.9|1744.7|1743.7|1742.5|1741.5|0
1643280300000|2022-01-27 10:45:00|1743|1742|1740.3|1739.3|1743.7|1742.7|1740.3|1739.3|0
1643280600000|2022-01-27 10:50:00|1739.2|1738.2|1734.7|1733.7|1739.2|1738.2|1734.5|1733.5|19
1643280900000|2022-01-27 10:55:00|1735.7|1734.7|1731.7|1730.7|1735.7|1734.7|1731.4|1730.4|1
1643281200000|2022-01-27 11:00:00|1731.8|1730.8|1735.3|1734.3|1735.4|1734.4|1731.8|1730.8|0
1643281500000|2022-01-27 11:05:00|1735.4|1734.4|1733.7|1732.7|1736.8|1735.8|1733.7|1732.7|0
1643281800000|2022-01-27 11:10:00|1733.9|1732.9|1733.4|1732.4|1735|1734|1733.4|1732.4|0
1643282100000|2022-01-27 11:15:00|1733.2|1732.2|1733.7|1732.7|1733.9|1732.9|1732.9|1731.9|0
1643282400000|2022-01-27 11:20:00|1733.8|1732.8|1732.4|1731.4|1735.7|1734.7|1732.2|1731.2|0
1643282700000|2022-01-27 11:25:00|1732.3|1731.3|1732|1731|1732.4|1731.4|1731.4|1730.4|0
1643283000000|2022-01-27 11:30:00|1732.2|1731.2|1730.7|1729.7|1732.7|1731.7|1730.4|1729.4|0
1643283300000|2022-01-27 11:35:00|1730.5|1729.5|1729.9|1728.9|1731|1730|1729.9|1728.9|0
1643283600000|2022-01-27 11:40:00|1730|1729|1729.9|1728.9|1730.3|1729.3|1729.4|1728.4|0
1643283900000|2022-01-27 11:45:00|1729.8|1728.8|1729.9|1728.9|1730|1729|1729.4|1728.4|0
1643284200000|2022-01-27 11:50:00|1730|1729|1730.4|1729.4|1730.5|1729.5|1729.9|1728.9|0
1643284500000|2022-01-27 11:55:00|1730.5|1729.5|1733.2|1732.2|1733.5|1732.5|1730.5|1729.5|1
1643284800000|2022-01-27 12:00:00|1733.4|1732.4|1732.3|1731.3|1733.9|1732.9|1730.9|1729.9|0
1643285100000|2022-01-27 12:05:00|1732.2|1731.2|1731.8|1730.8|1733.7|1732.7|1731.7|1730.7|4
1643285400000|2022-01-27 12:10:00|1731.9|1730.9|1733.9|1732.9|1734.2|1733.2|1731.9|1730.9|0
1643285700000|2022-01-27 12:15:00|1733.7|1732.7|1731.7|1730.7|1733.7|1732.7|1731.7|1730.7|0
1643286000000|2022-01-27 12:20:00|1731.8|1730.8|1730.2|1729.2|1731.9|1730.9|1730|1729|0
1643286300000|2022-01-27 12:25:00|1730.3|1729.3|1730.9|1729.9|1731.2|1730.2|1730.2|1729.2|0
1643286600000|2022-01-27 12:30:00|1730.8|1729.8|1730.5|1729.5|1730.9|1729.9|1730.5|1729.5|0
1643286900000|2022-01-27 12:35:00|1730.7|1729.7|1732.5|1731.5|1732.8|1731.8|1730.7|1729.7|0
1643287200000|2022-01-27 12:40:00|1732.4|1731.4|1731.9|1730.9|1732.5|1731.5|1731.4|1730.4|0
1643287500000|2022-01-27 12:45:00|1732|1731|1734.5|1733.5|1734.7|1733.7|1731.9|1730.9|0
1643287800000|2022-01-27 12:50:00|1734.7|1733.7|1735.8|1734.8|1735.9|1734.9|1734.5|1733.5|0
1643288100000|2022-01-27 12:55:00|1735.7|1734.7|1736|1735|1736.5|1735.5|1735.5|1734.5|0
1643288400000|2022-01-27 13:00:00|1736.2|1735.2|1737.4|1736.4|1737.8|1736.8|1736.2|1735.2|0
1643288700000|2022-01-27 13:05:00|1737.5|1736.5|1737.5|1736.5|1738|1737|1736.9|1735.9|0
1643289000000|2022-01-27 13:10:00|1737.7|1736.7|1740.5|1739.5|1741|1740|1737.7|1736.7|0
1643289300000|2022-01-27 13:15:00|1740.4|1739.4|1741.4|1740.4|1741.4|1740.4|1740.4|1739.4|0
1643289600000|2022-01-27 13:20:00|1741.3|1740.3|1742.2|1741.2|1742.3|1741.3|1739.9|1738.9|0
1643289900000|2022-01-27 13:25:00|1741.9|1740.9|1741.8|1740.8|1742.3|1741.3|1741.7|1740.7|0
1643290200000|2022-01-27 13:30:00|1741.7|1740.7|1743.3|1742.3|1743.4|1742.4|1740.9|1739.9|0
1643290500000|2022-01-27 13:35:00|1743.4|1742.4|1743.8|1742.8|1743.8|1742.8|1742.9|1741.9|0
1643290800000|2022-01-27 13:40:00|1743.3|1742.3|1743.4|1742.4|1743.8|1742.8|1743.3|1742.3|0
1643291100000|2022-01-27 13:45:00|1743.5|1742.5|1745.3|1744.3|1745.3|1744.3|1743.5|1742.5|0
1643291400000|2022-01-27 13:50:00|1745.2|1744.2|1746.4|1745.4|1746.4|1745.4|1744.3|1743.3|3
1643291700000|2022-01-27 13:55:00|1746.3|1745.3|1750|1749|1750.2|1749.2|1746|1745|0
1643292000000|2022-01-27 14:00:00|1749.9|1748.9|1751.5|1750.5|1751.7|1750.7|1749.7|1748.7|0
1643292300000|2022-01-27 14:05:00|1751.4|1750.4|1751.3|1750.3|1752.3|1751.3|1750.8|1749.8|3
1643292600000|2022-01-27 14:10:00|1751.4|1750.4|1752|1751|1752.2|1751.2|1751.2|1750.2|0
1643292900000|2022-01-27 14:15:00|1751.9|1750.9|1753.5|1752.5|1753.9|1752.9|1751.9|1750.9|0
1643293200000|2022-01-27 14:20:00|1753.8|1752.8|1758|1757|1758.2|1757.2|1753.7|1752.7|4
1643293500000|2022-01-27 14:25:00|1758.2|1757.2|1758.5|1757.5|1759.4|1758.4|1758.2|1757.2|0
1643293800000|2022-01-27 14:30:00|1758.7|1757.7|1759.9|1758.9|1761.9|1760.9|1758.2|1757.2|28
1643294100000|2022-01-27 14:35:00|1759.8|1758.8|1760.3|1759.3|1760.3|1759.3|1756.9|1755.9|0
1643294400000|2022-01-27 14:40:00|1760.4|1759.4|1762.3|1761.3|1762.3|1761.3|1760.4|1759.4|7
1643294700000|2022-01-27 14:45:00|1762.5|1761.5|1761.8|1760.8|1762.5|1761.5|1760.9|1759.9|0
1643295000000|2022-01-27 14:50:00|1761.9|1760.9|1761.5|1760.5|1762|1761|1760.9|1759.9|0
1643295300000|2022-01-27 14:55:00|1761.7|1760.7|1761|1760|1761.7|1760.7|1760.9|1759.9|0
1643295600000|2022-01-27 15:00:00|1760.9|1759.9|1760.7|1759.7|1760.9|1759.9|1758.9|1757.9|2
1643295900000|2022-01-27 15:05:00|1760.5|1759.5|1759.2|1758.2|1760.5|1759.5|1758.5|1757.5|0
1643296200000|2022-01-27 15:10:00|1759.4|1758.4|1763|1762|1763|1762|1759.4|1758.4|0
1643296500000|2022-01-27 15:15:00|1762.9|1761.9|1761.4|1760.4|1762.9|1761.9|1761.4|1760.4|0
1643296800000|2022-01-27 15:20:00|1761.8|1760.8|1760.4|1759.4|1763|1762|1760.4|1759.4|2
1643297100000|2022-01-27 15:25:00|1760.2|1759.2|1757.2|1756.2|1760.4|1759.4|1757.2|1756.2|0
1643297400000|2022-01-27 15:30:00|1757.3|1756.3|1755.8|1754.8|1757.4|1756.4|1754.3|1753.3|0
1643297700000|2022-01-27 15:35:00|1755.7|1754.7|1755.5|1754.5|1756.7|1755.7|1755.4|1754.4|0
1643298000000|2022-01-27 15:40:00|1755.7|1754.7|1758.2|1757.2|1758.2|1757.2|1755.4|1754.4|0
1643298300000|2022-01-27 15:45:00|1758.3|1757.3|1758|1757|1759.5|1758.5|1757|1756|0
1643298600000|2022-01-27 15:50:00|1757.9|1756.9|1757.4|1756.4|1759.9|1758.9|1757.4|1756.4|21
1643357700000|2022-01-28 08:15:00|1740.3|1739.3|1739.4|1738.4|1742.4|1741.4|1738.9|1737.9|0
1643358000000|2022-01-28 08:20:00|1739.7|1738.7|1737.4|1736.4|1740|1739|1733.9|1732.9|0
1643358300000|2022-01-28 08:25:00|1737.2|1736.2|1738.7|1737.7|1739.2|1738.2|1734.9|1733.9|0
1643358600000|2022-01-28 08:30:00|1739.2|1738.2|1733.9|1732.9|1741.2|1740.2|1733.4|1732.4|0
1643358900000|2022-01-28 08:35:00|1733.8|1732.8|1740.4|1739.4|1740.9|1739.9|1733.8|1732.8|0
1643359200000|2022-01-28 08:40:00|1740.6|1739.6|1741.1|1740.1|1742.7|1741.7|1740.6|1739.6|0
1643359500000|2022-01-28 08:45:00|1740.1|1739.1|1744.6|1743.6|1745.7|1744.7|1739.9|1738.9|0
1643359800000|2022-01-28 08:50:00|1744.9|1743.9|1743.1|1742.1|1746.2|1745.2|1742.7|1741.7|0
1643360100000|2022-01-28 08:55:00|1742.9|1741.9|1746.4|1745.4|1746.4|1745.4|1740.9|1739.9|0
1643360400000|2022-01-28 09:00:00|1746.3|1745.3|1742.6|1741.6|1746.3|1745.3|1742.6|1741.6|0
1643360700000|2022-01-28 09:05:00|1742.4|1741.4|1736.1|1735.1|1742.4|1741.4|1735.9|1734.9|0
1643361000000|2022-01-28 09:10:00|1736.2|1735.2|1739.3|1738.3|1739.6|1738.6|1736.2|1735.2|0
1643361300000|2022-01-28 09:15:00|1739.4|1738.4|1738.4|1737.4|1740.9|1739.9|1738.4|1737.4|0
1643361600000|2022-01-28 09:20:00|1737.8|1736.8|1739.3|1738.3|1739.3|1738.3|1737.3|1736.3|0
1643361900000|2022-01-28 09:25:00|1739.2|1738.2|1738.2|1737.2|1739.4|1738.4|1738.2|1737.2|0
1643362200000|2022-01-28 09:30:00|1738.1|1737.1|1739.7|1738.7|1739.8|1738.8|1737.7|1736.7|0
1643362500000|2022-01-28 09:35:00|1739.8|1738.8|1741.1|1740.1|1741.6|1740.6|1739.8|1738.8|0
1643362800000|2022-01-28 09:40:00|1741.2|1740.2|1742.8|1741.8|1742.8|1741.8|1741.2|1740.2|0
1643363100000|2022-01-28 09:45:00|1742.9|1741.9|1740.8|1739.8|1742.9|1741.9|1740.8|1739.8|0
1643363400000|2022-01-28 09:50:00|1740.7|1739.7|1739.1|1738.1|1740.7|1739.7|1739.1|1738.1|0
1643363700000|2022-01-28 09:55:00|1739.2|1738.2|1740.6|1739.6|1740.8|1739.8|1738.7|1737.7|1
1643364000000|2022-01-28 10:00:00|1740.4|1739.4|1736.8|1735.8|1740.6|1739.6|1736.3|1735.3|0
1643364300000|2022-01-28 10:05:00|1736.7|1735.7|1732.9|1731.9|1736.8|1735.8|1732.9|1731.9|0
1643364600000|2022-01-28 10:10:00|1732.8|1731.8|1732.7|1731.7|1733.1|1732.1|1732.3|1731.3|0
1643364900000|2022-01-28 10:15:00|1732.6|1731.6|1733.3|1732.3|1733.3|1732.3|1732.6|1731.6|0
1643365200000|2022-01-28 10:20:00|1733.2|1732.2|1732.8|1731.8|1733.3|1732.3|1731.1|1730.1|0
1643365500000|2022-01-28 10:25:00|1733.1|1732.1|1733.2|1732.2|1734.3|1733.3|1733.1|1732.1|0
1643365800000|2022-01-28 10:30:00|1733.3|1732.3|1731.3|1730.3|1733.3|1732.3|1731.3|1730.3|0
1643366100000|2022-01-28 10:35:00|1731.1|1730.1|1729.7|1728.7|1731.8|1730.8|1729.7|1728.7|0
1643366400000|2022-01-28 10:40:00|1729.8|1728.8|1730.3|1729.3|1730.3|1729.3|1728.6|1727.6|0
1643366700000|2022-01-28 10:45:00|1730.4|1729.4|1730.4|1729.4|1730.6|1729.6|1729.8|1728.8|0
1643367000000|2022-01-28 10:50:00|1730.6|1729.6|1728.4|1727.4|1730.8|1729.8|1728.3|1727.3|0
1643367300000|2022-01-28 10:55:00|1728.3|1727.3|1730.6|1729.6|1730.8|1729.8|1728.2|1727.2|0
1643367600000|2022-01-28 11:00:00|1730.4|1729.4|1730.3|1729.3|1731.6|1730.6|1730.3|1729.3|0
1643367900000|2022-01-28 11:05:00|1730.2|1729.2|1731.1|1730.1|1731.3|1730.3|1728.8|1727.8|0
1643368200000|2022-01-28 11:10:00|1731.2|1730.2|1729.8|1728.8|1731.2|1730.2|1728.9|1727.9|0
1643368500000|2022-01-28 11:15:00|1729.7|1728.7|1729.6|1728.6|1729.8|1728.8|1729.6|1728.6|0
1643368800000|2022-01-28 11:20:00|1729.7|1728.7|1729.4|1728.4|1729.8|1728.8|1728.9|1727.9|0
1643369100000|2022-01-28 11:25:00|1729.6|1728.6|1731.8|1730.8|1731.8|1730.8|1729.6|1728.6|0
1643369400000|2022-01-28 11:30:00|1731.7|1730.7|1732.2|1731.2|1732.8|1731.8|1731.6|1730.6|0
1643369700000|2022-01-28 11:35:00|1732.1|1731.1|1734.4|1733.4|1734.8|1733.8|1732.1|1731.1|0
1643370000000|2022-01-28 11:40:00|1734.6|1733.6|1732.4|1731.4|1734.6|1733.6|1732.3|1731.3|0
1643370300000|2022-01-28 11:45:00|1732.3|1731.3|1734.2|1733.2|1734.8|1733.8|1732.1|1731.1|0
1643370600000|2022-01-28 11:50:00|1734.3|1733.3|1732.8|1731.8|1734.4|1733.4|1732.6|1731.6|0
1643370900000|2022-01-28 11:55:00|1732.7|1731.7|1733.3|1732.3|1733.3|1732.3|1732.2|1731.2|0
1643371200000|2022-01-28 12:00:00|1733.6|1732.6|1732.7|1731.7|1733.6|1732.6|1732.6|1731.6|0
1643371500000|2022-01-28 12:05:00|1732.6|1731.6|1730.9|1729.9|1732.9|1731.9|1730.9|1729.9|0
1643371800000|2022-01-28 12:10:00|1730.8|1729.8|1731.4|1730.4|1731.7|1730.7|1730.8|1729.8|0
1643372100000|2022-01-28 12:15:00|1731.3|1730.3|1731.2|1730.2|1731.6|1730.6|1731.2|1730.2|0
1643372400000|2022-01-28 12:20:00|1731.3|1730.3|1727.4|1726.4|1731.3|1730.3|1727.4|1726.4|0
1643372700000|2022-01-28 12:25:00|1727.3|1726.3|1726.2|1725.2|1727.3|1726.3|1725.1|1724.1|65
1643373000000|2022-01-28 12:30:00|1726.1|1725.1|1726.4|1725.4|1726.4|1725.4|1724.7|1723.7|10
1643373300000|2022-01-28 12:35:00|1726.1|1725.1|1723.9|1722.9|1726.1|1725.1|1723.6|1722.6|0
1643373600000|2022-01-28 12:40:00|1724.3|1723.3|1723.1|1722.1|1724.3|1723.3|1723.1|1722.1|0
1643373900000|2022-01-28 12:45:00|1722.9|1721.9|1722.3|1721.3|1722.9|1721.9|1721.6|1720.6|0
1643374200000|2022-01-28 12:50:00|1722.7|1721.7|1722.8|1721.8|1722.8|1721.8|1722.1|1721.1|0
1643374500000|2022-01-28 12:55:00|1723.3|1722.3|1727.2|1726.2|1727.6|1726.6|1723.3|1722.3|2
1643374800000|2022-01-28 13:00:00|1726.7|1725.7|1726.9|1725.9|1727.1|1726.1|1726.2|1725.2|0
1643375100000|2022-01-28 13:05:00|1727.3|1726.3|1729.6|1728.6|1729.6|1728.6|1727.3|1726.3|0
1643375400000|2022-01-28 13:10:00|1729.2|1728.2|1729.4|1728.4|1729.4|1728.4|1728.3|1727.3|0
1643375700000|2022-01-28 13:15:00|1729.6|1728.6|1732.6|1731.6|1733.3|1732.3|1729.6|1728.6|0
1643376000000|2022-01-28 13:20:00|1732.2|1731.2|1729.4|1728.4|1732.2|1731.2|1729.1|1728.1|0
1643376300000|2022-01-28 13:25:00|1729.1|1728.1|1729.2|1728.2|1729.8|1728.8|1729.1|1728.1|0
1643376600000|2022-01-28 13:30:00|1729.4|1728.4|1734.3|1733.3|1734.4|1733.4|1729.4|1728.4|0
1643376900000|2022-01-28 13:35:00|1734.7|1733.7|1737.1|1736.1|1737.1|1736.1|1734.3|1733.3|0
1643377200000|2022-01-28 13:40:00|1738.6|1737.6|1737.3|1736.3|1738.9|1737.9|1737.3|1736.3|0
1643377500000|2022-01-28 13:45:00|1737.2|1736.2|1731.9|1730.9|1737.2|1736.2|1731.9|1730.9|0
1643377800000|2022-01-28 13:50:00|1731.8|1730.8|1731.4|1730.4|1731.8|1730.8|1730.7|1729.7|0
1643378100000|2022-01-28 13:55:00|1731.8|1730.8|1735.4|1734.4|1735.4|1734.4|1731.8|1730.8|0
1643378400000|2022-01-28 14:00:00|1735.3|1734.3|1733.8|1732.8|1735.3|1734.3|1733.4|1732.4|0
1643378700000|2022-01-28 14:05:00|1733.9|1732.9|1734.1|1733.1|1735.4|1734.4|1733.6|1732.6|0
1643379000000|2022-01-28 14:10:00|1733.9|1732.9|1734.3|1733.3|1734.3|1733.3|1733.9|1732.9|0
1643379300000|2022-01-28 14:15:00|1734.7|1733.7|1734.8|1733.8|1734.8|1733.8|1734.3|1733.3|0
1643379600000|2022-01-28 14:20:00|1735.3|1734.3|1734.9|1733.9|1735.3|1734.3|1734.6|1733.6|0
1643379900000|2022-01-28 14:25:00|1735.3|1734.3|1735.9|1734.9|1736.3|1735.3|1734.9|1733.9|0
1643380200000|2022-01-28 14:30:00|1736.3|1735.3|1732.9|1731.9|1736.9|1735.9|1732.6|1731.6|0
1643380500000|2022-01-28 14:35:00|1732.8|1731.8|1731.8|1730.8|1732.8|1731.8|1731.2|1730.2|0
1643380800000|2022-01-28 14:40:00|1731.4|1730.4|1732.3|1731.3|1732.7|1731.7|1731.4|1730.4|0
1643381100000|2022-01-28 14:45:00|1732.2|1731.2|1730.4|1729.4|1732.2|1731.2|1729.8|1728.8|0
1643381400000|2022-01-28 14:50:00|1729.7|1728.7|1728.4|1727.4|1731.8|1730.8|1728.4|1727.4|2
1643381700000|2022-01-28 14:55:00|1728.3|1727.3|1730.3|1729.3|1730.6|1729.6|1726.6|1725.6|0
1643382000000|2022-01-28 15:00:00|1730.2|1729.2|1725.7|1724.7|1730.3|1729.3|1725.7|1724.7|0
1643382300000|2022-01-28 15:05:00|1725.6|1724.6|1727.7|1726.7|1727.7|1726.7|1725.3|1724.3|0
1643382600000|2022-01-28 15:10:00|1728.9|1727.9|1727.6|1726.6|1731.4|1730.4|1727.6|1726.6|0
1643382900000|2022-01-28 15:15:00|1728.1|1727.1|1729.9|1728.9|1729.9|1728.9|1727.8|1726.8|0
1643383200000|2022-01-28 15:20:00|1730.3|1729.3|1730.9|1729.9|1731.8|1730.8|1730.3|1729.3|1
1643383500000|2022-01-28 15:25:00|1730.8|1729.8|1729.4|1728.4|1730.8|1729.8|1729.1|1728.1|0
1643383800000|2022-01-28 15:30:00|1729.3|1728.3|1729.3|1728.3|1729.3|1728.3|1729.3|1728.3|0
1643384100000|2022-01-28 15:35:00|1729.2|1728.2|1731.1|1730.1|1731.2|1730.2|1729.1|1728.1|0
1643384400000|2022-01-28 15:40:00|1730.9|1729.9|1728.4|1727.4|1730.9|1729.9|1728.4|1727.4|0
1643384700000|2022-01-28 15:45:00|1728.8|1727.8|1730.3|1729.3|1731.1|1730.1|1728.8|1727.8|9
1643385000000|2022-01-28 15:50:00|1730.4|1729.4|1732.2|1731.2|1732.2|1731.2|1730.3|1729.3|18
1643616000000|2022-01-31 08:00:00|1756.7|1755.7|1758.1|1757.1|1758.9|1757.9|1754.1|1753.1|0
1643616300000|2022-01-31 08:05:00|1757.9|1756.9|1756.6|1755.6|1758.9|1757.9|1755.6|1754.6|0
1643616600000|2022-01-31 08:10:00|1756.4|1755.4|1760.9|1759.9|1764.6|1763.6|1756.4|1755.4|0
1643616900000|2022-01-31 08:15:00|1761.1|1760.1|1764.1|1763.1|1767.7|1766.7|1761.1|1760.1|20
1643617200000|2022-01-31 08:20:00|1763.6|1762.6|1764.9|1763.9|1767.6|1766.6|1760.4|1759.4|0
1643617500000|2022-01-31 08:25:00|1764.6|1763.6|1764.9|1763.9|1766.6|1765.6|1762.9|1761.9|0
1643617800000|2022-01-31 08:30:00|1764.6|1763.6|1766.6|1765.6|1766.9|1765.9|1762.9|1761.9|0
1643618100000|2022-01-31 08:35:00|1766.4|1765.4|1769.1|1768.1|1769.1|1768.1|1765.6|1764.6|0
1643618400000|2022-01-31 08:40:00|1769.3|1768.3|1768.8|1767.8|1769.3|1768.3|1766.8|1765.8|0
1643618700000|2022-01-31 08:45:00|1769.1|1768.1|1775.1|1774.1|1775.1|1774.1|1769.1|1768.1|0
1643619000000|2022-01-31 08:50:00|1775.3|1774.3|1771.1|1770.1|1775.6|1774.6|1769.8|1768.8|0
1643619300000|2022-01-31 08:55:00|1770.8|1769.8|1768.8|1767.8|1771.8|1770.8|1768.6|1767.6|0
1643619600000|2022-01-31 09:00:00|1769.1|1768.1|1768.6|1767.6|1771.6|1770.6|1768.1|1767.1|0
1643619900000|2022-01-31 09:05:00|1768.8|1767.8|1769.6|1768.6|1770.3|1769.3|1765.8|1764.8|0
1643620200000|2022-01-31 09:10:00|1769.1|1768.1|1767.3|1766.3|1769.1|1768.1|1766.6|1765.6|0
1643620500000|2022-01-31 09:15:00|1767.1|1766.1|1766.8|1765.8|1769.1|1768.1|1766.6|1765.6|0
1643620800000|2022-01-31 09:20:00|1766.9|1765.9|1763.7|1762.7|1767.3|1766.3|1763.6|1762.6|0
1643621100000|2022-01-31 09:25:00|1763.6|1762.6|1763.8|1762.8|1765.8|1764.8|1763.6|1762.6|0
1643621400000|2022-01-31 09:30:00|1763.9|1762.9|1763.3|1762.3|1764.6|1763.6|1763.1|1762.1|0
1643621700000|2022-01-31 09:35:00|1763.4|1762.4|1769.2|1768.2|1769.3|1768.3|1763.3|1762.3|0
1643622000000|2022-01-31 09:40:00|1769.3|1768.3|1765.7|1764.7|1769.3|1768.3|1765.6|1764.6|0
1643622300000|2022-01-31 09:45:00|1765.8|1764.8|1767.3|1766.3|1767.6|1766.6|1765.1|1764.1|0
1643622600000|2022-01-31 09:50:00|1767.2|1766.2|1763.6|1762.6|1767.4|1766.4|1763.6|1762.6|0
1643622900000|2022-01-31 09:55:00|1763.4|1762.4|1765.7|1764.7|1765.8|1764.8|1762.1|1761.1|0
1643623200000|2022-01-31 10:00:00|1765.8|1764.8|1765.6|1764.6|1765.9|1764.9|1764.3|1763.3|0
1643623500000|2022-01-31 10:05:00|1765.7|1764.7|1766.3|1765.3|1766.4|1765.4|1764.3|1763.3|0
1643623800000|2022-01-31 10:10:00|1766.4|1765.4|1763.4|1762.4|1766.4|1765.4|1762.1|1761.1|0
1643624100000|2022-01-31 10:15:00|1763.6|1762.6|1765.9|1764.9|1766.9|1765.9|1763.6|1762.6|0
1643624400000|2022-01-31 10:20:00|1765.8|1764.8|1762.9|1761.9|1765.8|1764.8|1762.1|1761.1|0
1643624700000|2022-01-31 10:25:00|1762.7|1761.7|1762.1|1761.1|1764.6|1763.6|1762.1|1761.1|0
1643625000000|2022-01-31 10:30:00|1762.2|1761.2|1758.4|1757.4|1762.4|1761.4|1757.8|1756.8|0
1643625300000|2022-01-31 10:35:00|1758.1|1757.1|1755.4|1754.4|1758.2|1757.2|1755.3|1754.3|0
1643625600000|2022-01-31 10:40:00|1755.3|1754.3|1757.4|1756.4|1758.2|1757.2|1754.4|1753.4|0
1643625900000|2022-01-31 10:45:00|1757.6|1756.6|1756.3|1755.3|1757.8|1756.8|1756.1|1755.1|0
1643626200000|2022-01-31 10:50:00|1756.4|1755.4|1755.9|1754.9|1756.6|1755.6|1755.6|1754.6|0
1643626500000|2022-01-31 10:55:00|1755.8|1754.8|1756.8|1755.8|1757.9|1756.9|1755.8|1754.8|0
1643626800000|2022-01-31 11:00:00|1756.7|1755.7|1756.4|1755.4|1757.8|1756.8|1755.8|1754.8|7
1643627100000|2022-01-31 11:05:00|1756.7|1755.7|1757.8|1756.8|1758.1|1757.1|1756.1|1755.1|0
1643627400000|2022-01-31 11:10:00|1757.6|1756.6|1755.9|1754.9|1758.2|1757.2|1755.8|1754.8|0
1643627700000|2022-01-31 11:15:00|1756.1|1755.1|1758.1|1757.1|1758.7|1757.7|1756.1|1755.1|12
1643628000000|2022-01-31 11:20:00|1757.9|1756.9|1758.3|1757.3|1759.6|1758.6|1757.3|1756.3|0
1643628300000|2022-01-31 11:25:00|1757.7|1756.7|1755.6|1754.6|1757.7|1756.7|1755.1|1754.1|0
1643628600000|2022-01-31 11:30:00|1755.7|1754.7|1755.7|1754.7|1756.4|1755.4|1755.6|1754.6|0
1643628900000|2022-01-31 11:35:00|1755.6|1754.6|1754.6|1753.6|1755.7|1754.7|1754.6|1753.6|0
1643629200000|2022-01-31 11:40:00|1754.3|1753.3|1754.8|1753.8|1755.3|1754.3|1754.3|1753.3|0
1643629500000|2022-01-31 11:45:00|1754.9|1753.9|1755.1|1754.1|1756.6|1755.6|1754.9|1753.9|0
1643629800000|2022-01-31 11:50:00|1755.2|1754.2|1755.1|1754.1|1755.9|1754.9|1755.1|1754.1|0
1643630100000|2022-01-31 11:55:00|1755.3|1754.3|1757.8|1756.8|1758.1|1757.1|1755.3|1754.3|0
1643630400000|2022-01-31 12:00:00|1757.9|1756.9|1756.1|1755.1|1758.2|1757.2|1756.1|1755.1|0
1643630700000|2022-01-31 12:05:00|1755.8|1754.8|1755.2|1754.2|1756.4|1755.4|1754.8|1753.8|0
1643631000000|2022-01-31 12:10:00|1755.1|1754.1|1754.9|1753.9|1755.6|1754.6|1754.8|1753.8|0
1643631300000|2022-01-31 12:15:00|1754.8|1753.8|1755.4|1754.4|1755.4|1754.4|1754.6|1753.6|0
1643631600000|2022-01-31 12:20:00|1755.3|1754.3|1754.3|1753.3|1755.3|1754.3|1754.3|1753.3|0
1643631900000|2022-01-31 12:25:00|1754.4|1753.4|1756.1|1755.1|1756.3|1755.3|1754.3|1753.3|0
1643632200000|2022-01-31 12:30:00|1756.2|1755.2|1756.8|1755.8|1756.9|1755.9|1755.8|1754.8|0
1643632500000|2022-01-31 12:35:00|1756.9|1755.9|1759.4|1758.4|1760.1|1759.1|1756.8|1755.8|0
1643632800000|2022-01-31 12:40:00|1759.3|1758.3|1759.2|1758.2|1759.4|1758.4|1758.1|1757.1|0
1643633100000|2022-01-31 12:45:00|1759.4|1758.4|1762.1|1761.1|1762.3|1761.3|1759.4|1758.4|0
1643633400000|2022-01-31 12:50:00|1761.9|1760.9|1762.1|1761.1|1762.2|1761.2|1761.8|1760.8|0
1643633700000|2022-01-31 12:55:00|1762.2|1761.2|1762.9|1761.9|1762.9|1761.9|1762.1|1761.1|0
1643634000000|2022-01-31 13:00:00|1762.8|1761.8|1762.6|1761.6|1762.9|1761.9|1762.6|1761.6|0
1643634300000|2022-01-31 13:05:00|1762.4|1761.4|1759.9|1758.9|1762.4|1761.4|1759.8|1758.8|0
1643634600000|2022-01-31 13:10:00|1760.1|1759.1|1761.2|1760.2|1761.2|1760.2|1760.1|1759.1|0
1643634900000|2022-01-31 13:15:00|1762.3|1761.3|1763.3|1762.3|1764.2|1763.2|1762.3|1761.3|0
1643635200000|2022-01-31 13:20:00|1763.4|1762.4|1762.6|1761.6|1763.4|1762.4|1762.3|1761.3|0
1643635500000|2022-01-31 13:25:00|1762.4|1761.4|1762.1|1761.1|1762.7|1761.7|1761.6|1760.6|0
1643635800000|2022-01-31 13:30:00|1762.2|1761.2|1762.3|1761.3|1762.4|1761.4|1761.3|1760.3|0
1643636100000|2022-01-31 13:35:00|1762.2|1761.2|1763.2|1762.2|1763.8|1762.8|1761.8|1760.8|0
1643636400000|2022-01-31 13:40:00|1763.1|1762.1|1761.8|1760.8|1763.1|1762.1|1760.7|1759.7|1
1643636700000|2022-01-31 13:45:00|1761.7|1760.7|1762.3|1761.3|1762.4|1761.4|1761.7|1760.7|0
1643637000000|2022-01-31 13:50:00|1762.7|1761.7|1762.6|1761.6|1762.9|1761.9|1762.3|1761.3|0
1643637300000|2022-01-31 13:55:00|1762.7|1761.7|1763.6|1762.6|1763.9|1762.9|1762.7|1761.7|0
1643637600000|2022-01-31 14:00:00|1763.7|1762.7|1765.2|1764.2|1765.2|1764.2|1763.6|1762.6|0
1643637900000|2022-01-31 14:05:00|1765.1|1764.1|1764.6|1763.6|1765.2|1764.2|1764.6|1763.6|33
1643638200000|2022-01-31 14:10:00|1764.7|1763.7|1762.6|1761.6|1764.7|1763.7|1762.6|1761.6|0
1643638500000|2022-01-31 14:15:00|1762.7|1761.7|1764.2|1763.2|1764.8|1763.8|1762.7|1761.7|0
1643638800000|2022-01-31 14:20:00|1764.1|1763.1|1763.3|1762.3|1764.3|1763.3|1763.2|1762.2|0
1643639100000|2022-01-31 14:25:00|1763.4|1762.4|1763.4|1762.4|1763.6|1762.6|1763.1|1762.1|0
1643639400000|2022-01-31 14:30:00|1763.6|1762.6|1768.7|1767.7|1768.7|1767.7|1763.4|1762.4|0
1643639700000|2022-01-31 14:35:00|1769.6|1768.6|1766.2|1765.2|1769.6|1768.6|1765.8|1764.8|0
1643640000000|2022-01-31 14:40:00|1766.3|1765.3|1767.7|1766.7|1767.9|1766.9|1766.2|1765.2|0
1643640300000|2022-01-31 14:45:00|1767.6|1766.6|1767.4|1766.4|1767.8|1766.8|1767.1|1766.1|0
1643640600000|2022-01-31 14:50:00|1767.3|1766.3|1772.3|1771.3|1772.3|1771.3|1766.1|1765.1|0
1643640900000|2022-01-31 14:55:00|1772.4|1771.4|1778.3|1777.3|1778.4|1777.4|1772.3|1771.3|52
1643641200000|2022-01-31 15:00:00|1778.2|1777.2|1775.3|1774.3|1778.2|1777.2|1774.8|1773.8|0
1643641500000|2022-01-31 15:05:00|1775.2|1774.2|1777.2|1776.2|1777.2|1776.2|1774.6|1773.6|0
1643641800000|2022-01-31 15:10:00|1777.3|1776.3|1777.2|1776.2|1777.7|1776.7|1776.1|1775.1|0
1643642100000|2022-01-31 15:15:00|1776.9|1775.9|1775.9|1774.9|1776.9|1775.9|1775.8|1774.8|0
1643642400000|2022-01-31 15:20:00|1776.1|1775.1|1776.7|1775.7|1777.1|1776.1|1775.9|1774.9|0
1643642700000|2022-01-31 15:25:00|1776.8|1775.8|1773.8|1772.8|1776.8|1775.8|1773.6|1772.6|0
1643643000000|2022-01-31 15:30:00|1773.9|1772.9|1772.7|1771.7|1774.3|1773.3|1772.2|1771.2|0
1643643300000|2022-01-31 15:35:00|1772.6|1771.6|1772.9|1771.9|1773.8|1772.8|1772.2|1771.2|5
1643643600000|2022-01-31 15:40:00|1772.8|1771.8|1775.4|1774.4|1775.4|1774.4|1772.3|1771.3|10
1643643900000|2022-01-31 15:45:00|1776.4|1775.4|1774.9|1773.9|1776.6|1775.6|1773.6|1772.6|42
1643644200000|2022-01-31 15:50:00|1774.8|1773.8|1777.1|1776.1|1777.4|1776.4|1774.8|1773.8|24
1643702400000|2022-02-01 08:00:00|1794.7|1793.7|1803.3|1802.3|1804.7|1803.7|1794.7|1793.7|0
1643702700000|2022-02-01 08:05:00|1803.4|1802.4|1804.8|1803.8|1824.2|1823.2|1800.1|1799.1|26
1643703000000|2022-02-01 08:10:00|1805.1|1804.1|1805.9|1804.9|1807.6|1806.6|1804.7|1803.7|52
1643703300000|2022-02-01 08:15:00|1805.7|1804.7|1803.4|1802.4|1806.2|1805.2|1802.9|1801.9|0
1643703600000|2022-02-01 08:20:00|1803.3|1802.3|1803.3|1802.3|1805.8|1804.8|1802.3|1801.3|5
1643703900000|2022-02-01 08:25:00|1803.2|1802.2|1802.7|1801.7|1804.6|1803.6|1802.1|1801.1|0
1643704200000|2022-02-01 08:30:00|1802.4|1801.4|1802.8|1801.8|1803.2|1802.2|1801.9|1800.9|2
1643704500000|2022-02-01 08:35:00|1802.7|1801.7|1802.8|1801.8|1802.8|1801.8|1801.9|1800.9|3
1643704800000|2022-02-01 08:40:00|1802.7|1801.7|1805.6|1804.6|1806.3|1805.3|1802.6|1801.6|1
1643705100000|2022-02-01 08:45:00|1805.8|1804.8|1805.6|1804.6|1805.8|1804.8|1804.3|1803.3|0
1643705400000|2022-02-01 08:50:00|1805.7|1804.7|1802.9|1801.9|1805.8|1804.8|1802.6|1801.6|1
1643705700000|2022-02-01 08:55:00|1803.1|1802.1|1803.3|1802.3|1804.6|1803.6|1801.8|1800.8|0
1643706000000|2022-02-01 09:00:00|1803.1|1802.1|1801.6|1800.6|1803.6|1802.6|1800.6|1799.6|0
1643706300000|2022-02-01 09:05:00|1801.3|1800.3|1794.6|1793.6|1801.6|1800.6|1794.1|1793.1|0
1643706600000|2022-02-01 09:10:00|1794.8|1793.8|1795.6|1794.6|1796.8|1795.8|1793.3|1792.3|0
1643706900000|2022-02-01 09:15:00|1795.3|1794.3|1792.6|1791.6|1796.1|1795.1|1792.1|1791.1|0
1643707200000|2022-02-01 09:20:00|1792.8|1791.8|1789.3|1788.3|1794.1|1793.1|1788.3|1787.3|2
1643707500000|2022-02-01 09:25:00|1789.1|1788.1|1788.6|1787.6|1793.3|1792.3|1788.3|1787.3|1
1643707800000|2022-02-01 09:30:00|1788.8|1787.8|1791.8|1790.8|1792.4|1791.4|1788.8|1787.8|0
1643708100000|2022-02-01 09:35:00|1791.9|1790.9|1794.6|1793.6|1795.4|1794.4|1791.2|1790.2|0
1643708400000|2022-02-01 09:40:00|1794.3|1793.3|1790.9|1789.9|1794.3|1793.3|1790.6|1789.6|0
1643708700000|2022-02-01 09:45:00|1790.8|1789.8|1789.7|1788.7|1790.9|1789.9|1788.8|1787.8|0
1643709000000|2022-02-01 09:50:00|1789.6|1788.6|1790.6|1789.6|1791.7|1790.7|1788.8|1787.8|0
1643709300000|2022-02-01 09:55:00|1790.7|1789.7|1793.8|1792.8|1794.1|1793.1|1790.6|1789.6|0
1643709600000|2022-02-01 10:00:00|1793.7|1792.7|1793.8|1792.8|1793.8|1792.8|1792.1|1791.1|0
1643709900000|2022-02-01 10:05:00|1793.9|1792.9|1791.7|1790.7|1795.9|1794.9|1791.6|1790.6|0
1643710200000|2022-02-01 10:10:00|1791.6|1790.6|1788.9|1787.9|1791.6|1790.6|1788.9|1787.9|0
1643710500000|2022-02-01 10:15:00|1789.2|1788.2|1788.6|1787.6|1789.4|1788.4|1788.1|1787.1|0
1643710800000|2022-02-01 10:20:00|1788.4|1787.4|1785.1|1784.1|1788.9|1787.9|1784.9|1783.9|0
1643711100000|2022-02-01 10:25:00|1785.2|1784.2|1787.1|1786.1|1787.2|1786.2|1784.6|1783.6|34
1643711400000|2022-02-01 10:30:00|1786.9|1785.9|1786.6|1785.6|1786.9|1785.9|1785.6|1784.6|0
1643711700000|2022-02-01 10:35:00|1786.7|1785.7|1789.1|1788.1|1789.3|1788.3|1786.4|1785.4|0
1643712000000|2022-02-01 10:40:00|1788.9|1787.9|1787.8|1786.8|1789.6|1788.6|1787.8|1786.8|0
1643712300000|2022-02-01 10:45:00|1787.6|1786.6|1788.2|1787.2|1788.4|1787.4|1787.3|1786.3|0
1643712600000|2022-02-01 10:50:00|1788.1|1787.1|1785.1|1784.1|1788.2|1787.2|1785.1|1784.1|0
1643712900000|2022-02-01 10:55:00|1784.8|1783.8|1785.4|1784.4|1785.6|1784.6|1784.6|1783.6|0
1643713200000|2022-02-01 11:00:00|1785.3|1784.3|1787.6|1786.6|1788.7|1787.7|1785.3|1784.3|0
1643713500000|2022-02-01 11:05:00|1787.7|1786.7|1790.2|1789.2|1790.3|1789.3|1787.7|1786.7|0
1643713800000|2022-02-01 11:10:00|1790.1|1789.1|1789.7|1788.7|1790.6|1789.6|1789.6|1788.6|0
1643714100000|2022-02-01 11:15:00|1789.6|1788.6|1788.8|1787.8|1790.3|1789.3|1788.4|1787.4|9
1643714400000|2022-02-01 11:20:00|1789.1|1788.1|1789.3|1788.3|1789.3|1788.3|1788.6|1787.6|0
1643714700000|2022-02-01 11:25:00|1789.4|1788.4|1789.7|1788.7|1789.9|1788.9|1789.1|1788.1|0
1643715000000|2022-02-01 11:30:00|1789.8|1788.8|1791.8|1790.8|1791.9|1790.9|1789.8|1788.8|0
1643715300000|2022-02-01 11:35:00|1791.9|1790.9|1794.1|1793.1|1794.3|1793.3|1791.8|1790.8|0
1643715600000|2022-02-01 11:40:00|1794.2|1793.2|1792.6|1791.6|1794.3|1793.3|1792.6|1791.6|0
1643715900000|2022-02-01 11:45:00|1792.7|1791.7|1791.8|1790.8|1793.2|1792.2|1791.8|1790.8|0
1643716200000|2022-02-01 11:50:00|1791.9|1790.9|1791.8|1790.8|1792.1|1791.1|1791.3|1790.3|0
1643716500000|2022-02-01 11:55:00|1791.9|1790.9|1793.7|1792.7|1793.9|1792.9|1791.8|1790.8|0
1643716800000|2022-02-01 12:00:00|1793.8|1792.8|1791.8|1790.8|1793.9|1792.9|1791.8|1790.8|0
1643717100000|2022-02-01 12:05:00|1791.6|1790.6|1791.3|1790.3|1791.9|1790.9|1791.1|1790.1|0
1643717400000|2022-02-01 12:10:00|1791.4|1790.4|1790.6|1789.6|1791.6|1790.6|1790.3|1789.3|0
1643717700000|2022-02-01 12:15:00|1790.4|1789.4|1788.8|1787.8|1790.4|1789.4|1788.8|1787.8|0
1643718000000|2022-02-01 12:20:00|1788.9|1787.9|1789.3|1788.3|1789.4|1788.4|1788.8|1787.8|0
1643718300000|2022-02-01 12:25:00|1789.2|1788.2|1789.7|1788.7|1789.7|1788.7|1788.8|1787.8|0
1643718600000|2022-02-01 12:30:00|1789.6|1788.6|1791.3|1790.3|1791.4|1790.4|1789.6|1788.6|0
1643718900000|2022-02-01 12:35:00|1791.1|1790.1|1791.2|1790.2|1791.2|1790.2|1790.6|1789.6|0
1643719200000|2022-02-01 12:40:00|1791.3|1790.3|1794.3|1793.3|1794.9|1793.9|1791.2|1790.2|0
1643719500000|2022-02-01 12:45:00|1794.4|1793.4|1793.2|1792.2|1794.4|1793.4|1793.1|1792.1|1
1643719800000|2022-02-01 12:50:00|1793.3|1792.3|1793.2|1792.2|1793.3|1792.3|1793.2|1792.2|0
1643720100000|2022-02-01 12:55:00|1793.3|1792.3|1792.8|1791.8|1793.3|1792.3|1792.8|1791.8|0
1643720400000|2022-02-01 13:00:00|1792.6|1791.6|1792.1|1791.1|1792.7|1791.7|1791.8|1790.8|0
1643720700000|2022-02-01 13:05:00|1791.9|1790.9|1791.8|1790.8|1791.9|1790.9|1790.8|1789.8|0
1643721000000|2022-02-01 13:10:00|1792.1|1791.1|1792.8|1791.8|1793.2|1792.2|1792.1|1791.1|0
1643721300000|2022-02-01 13:15:00|1792.7|1791.7|1793.1|1792.1|1793.1|1792.1|1792.7|1791.7|0
1643721600000|2022-02-01 13:20:00|1792.9|1791.9|1792.3|1791.3|1792.9|1791.9|1791.8|1790.8|0
1643721900000|2022-02-01 13:25:00|1792.2|1791.2|1791.3|1790.3|1792.3|1791.3|1791.1|1790.1|0
1643722200000|2022-02-01 13:30:00|1791.2|1790.2|1788.7|1787.7|1791.4|1790.4|1788.6|1787.6|0
1643722500000|2022-02-01 13:35:00|1788.8|1787.8|1786.6|1785.6|1788.8|1787.8|1786.6|1785.6|0
1643722800000|2022-02-01 13:40:00|1786.3|1785.3|1786.9|1785.9|1786.9|1785.9|1786.3|1785.3|0
1643723100000|2022-02-01 13:45:00|1787.1|1786.1|1787.3|1786.3|1787.4|1786.4|1786.8|1785.8|0
1643723400000|2022-02-01 13:50:00|1787.6|1786.6|1788.4|1787.4|1788.8|1787.8|1787.6|1786.6|0
1643723700000|2022-02-01 13:55:00|1788.6|1787.6|1790.3|1789.3|1790.3|1789.3|1788.3|1787.3|0
1643724000000|2022-02-01 14:00:00|1791.3|1790.3|1791.1|1790.1|1792|1791|1791.1|1790.1|0
1643724300000|2022-02-01 14:05:00|1790.9|1789.9|1790.1|1789.1|1790.9|1789.9|1789.8|1788.8|0
1643724600000|2022-02-01 14:10:00|1790.3|1789.3|1792|1791|1792|1791|1790.3|1789.3|0
1643724900000|2022-02-01 14:15:00|1792.1|1791.1|1791.4|1790.4|1792.3|1791.3|1791.3|1790.3|0
1643725200000|2022-02-01 14:20:00|1791.3|1790.3|1789.6|1788.6|1791.3|1790.3|1789.6|1788.6|0
1643725500000|2022-02-01 14:25:00|1789.8|1788.8|1789.8|1788.8|1789.8|1788.8|1789.8|1788.8|0
1643725800000|2022-02-01 14:30:00|1789.6|1788.6|1784.9|1783.9|1789.6|1788.6|1784.9|1783.9|0
1643726100000|2022-02-01 14:35:00|1784.3|1783.3|1784.3|1783.3|1785.3|1784.3|1783.9|1782.9|3
1643726400000|2022-02-01 14:40:00|1784|1783|1779.4|1778.4|1784.5|1783.5|1778.4|1777.4|0
1643726700000|2022-02-01 14:45:00|1779.3|1778.3|1780.5|1779.5|1780.8|1779.8|1778.6|1777.6|0
1643727000000|2022-02-01 14:50:00|1780.6|1779.6|1779.8|1778.8|1782|1781|1779.6|1778.6|0
1643727300000|2022-02-01 14:55:00|1779.9|1778.9|1782.5|1781.5|1782.5|1781.5|1779.6|1778.6|0
1643727600000|2022-02-01 15:00:00|1782.8|1781.8|1773.8|1772.8|1782.8|1781.8|1773.6|1772.6|0
1643727900000|2022-02-01 15:05:00|1773.9|1772.9|1774.6|1773.6|1775.1|1774.1|1770.1|1769.1|0
1643728200000|2022-02-01 15:10:00|1774.8|1773.8|1774.9|1773.9|1775.8|1774.8|1774|1773|0
1643728500000|2022-02-01 15:15:00|1774.8|1773.8|1775.4|1774.4|1776.3|1775.3|1774.4|1773.4|0
1643728800000|2022-02-01 15:20:00|1775.5|1774.5|1778.6|1777.6|1778.8|1777.8|1775.4|1774.4|0
1643729100000|2022-02-01 15:25:00|1778.8|1777.8|1775.8|1774.8|1780.5|1779.5|1775.6|1774.6|0
1643729400000|2022-02-01 15:30:00|1776|1775|1776.4|1775.4|1776.8|1775.8|1776|1775|0
1643729700000|2022-02-01 15:35:00|1776.3|1775.3|1774.9|1773.9|1776.4|1775.4|1773.3|1772.3|0
1643730000000|2022-02-01 15:40:00|1775|1774|1775|1774|1775.8|1774.8|1773.5|1772.5|2
1643730300000|2022-02-01 15:45:00|1775.3|1774.3|1776.3|1775.3|1776.6|1775.6|1775|1774|0
1643730600000|2022-02-01 15:50:00|1776.1|1775.1|1779|1778|1779.3|1778.3|1776.1|1775.1|22
1643788800000|2022-02-02 08:00:00|1805.4|1804.4|1801.1|1800.1|1805.4|1804.4|1801|1800|1
1643789100000|2022-02-02 08:05:00|1801|1800|1805|1804|1805.8|1804.8|1800.9|1799.9|0
1643789400000|2022-02-02 08:10:00|1805.1|1804.1|1801.3|1800.3|1805.1|1804.1|1797.9|1796.9|0
1643789700000|2022-02-02 08:15:00|1801.4|1800.4|1799.5|1798.5|1802.3|1801.3|1799.5|1798.5|0
1643790000000|2022-02-02 08:20:00|1799.4|1798.4|1799.1|1798.1|1802.1|1801.1|1798.5|1797.5|0
1643790300000|2022-02-02 08:25:00|1799|1798|1802.5|1801.5|1804|1803|1798.3|1797.3|2
1643790600000|2022-02-02 08:30:00|1802.4|1801.4|1803.5|1802.5|1804.1|1803.1|1802.3|1801.3|0
1643790900000|2022-02-02 08:35:00|1803.8|1802.8|1804.5|1803.5|1807.9|1806.9|1803.3|1802.3|33
1643791200000|2022-02-02 08:40:00|1804.3|1803.3|1807.4|1806.4|1807.4|1806.4|1803.4|1802.4|0
1643791500000|2022-02-02 08:45:00|1807.3|1806.3|1807.9|1806.9|1809.5|1808.5|1806.5|1805.5|3
1643791800000|2022-02-02 08:50:00|1808|1807|1806.2|1805.2|1808.4|1807.4|1805.7|1804.7|0
1643792100000|2022-02-02 08:55:00|1806|1805|1806.6|1805.6|1807.2|1806.2|1805.6|1804.6|0
1643792400000|2022-02-02 09:00:00|1806.7|1805.7|1807|1806|1807.8|1806.8|1805.8|1804.8|0
1643792700000|2022-02-02 09:05:00|1807.1|1806.1|1809.6|1808.6|1810.3|1809.3|1807|1806|0
1643793000000|2022-02-02 09:10:00|1809.5|1808.5|1812.3|1811.3|1812.7|1811.7|1808.5|1807.5|0
1643793300000|2022-02-02 09:15:00|1812.5|1811.5|1811|1810|1813.7|1812.7|1810.7|1809.7|1
1643793600000|2022-02-02 09:20:00|1811.1|1810.1|1809.3|1808.3|1813.3|1812.3|1809.3|1808.3|1
1643793900000|2022-02-02 09:25:00|1809.5|1808.5|1808.6|1807.6|1809.6|1808.6|1808|1807|0
1643794200000|2022-02-02 09:30:00|1808.7|1807.7|1808.7|1807.7|1808.7|1807.7|1808.7|1807.7|0
1643794500000|2022-02-02 09:35:00|1808.6|1807.6|1808.7|1807.7|1808.7|1807.7|1808.3|1807.3|0
1643794800000|2022-02-02 09:40:00|1808.8|1807.8|1810.2|1809.2|1810.7|1809.7|1808.8|1807.8|0
1643795100000|2022-02-02 09:45:00|1810.3|1809.3|1812|1811|1812.2|1811.2|1810.3|1809.3|0
1643795400000|2022-02-02 09:50:00|1811.8|1810.8|1811.5|1810.5|1811.8|1810.8|1811.5|1810.5|0
1643795700000|2022-02-02 09:55:00|1811.6|1810.6|1813.1|1812.1|1813.1|1812.1|1811.6|1810.6|0
1643796000000|2022-02-02 10:00:00|1813|1812|1812.7|1811.7|1814.2|1813.2|1812.2|1811.2|10
1643796300000|2022-02-02 10:05:00|1812.8|1811.8|1809.3|1808.3|1812.8|1811.8|1809.2|1808.2|0
1643796600000|2022-02-02 10:10:00|1809.2|1808.2|1807.7|1806.7|1809.6|1808.6|1807.5|1806.5|0
1643796900000|2022-02-02 10:15:00|1807.8|1806.8|1806.3|1805.3|1807.8|1806.8|1805.7|1804.7|0
1643797200000|2022-02-02 10:20:00|1806.2|1805.2|1808.1|1807.1|1808.2|1807.2|1806.2|1805.2|0
1643797500000|2022-02-02 10:25:00|1808|1807|1809.2|1808.2|1809.6|1808.6|1807.8|1806.8|0
1643797800000|2022-02-02 10:30:00|1809.3|1808.3|1808.8|1807.8|1809.5|1808.5|1808.5|1807.5|0
1643798100000|2022-02-02 10:35:00|1809|1808|1807.8|1806.8|1809.2|1808.2|1807.5|1806.5|0
1643798400000|2022-02-02 10:40:00|1808|1807|1811.5|1810.5|1811.5|1810.5|1808|1807|0
1643798700000|2022-02-02 10:45:00|1811.3|1810.3|1809.7|1808.7|1811.3|1810.3|1809.7|1808.7|0
1643799000000|2022-02-02 10:50:00|1809.8|1808.8|1811.2|1810.2|1811.6|1810.6|1809.8|1808.8|0
1643799300000|2022-02-02 10:55:00|1811.1|1810.1|1811.1|1810.1|1811.5|1810.5|1811|1810|0
1643799600000|2022-02-02 11:00:00|1811.2|1810.2|1812.1|1811.1|1813.1|1812.1|1811.1|1810.1|0
1643799900000|2022-02-02 11:05:00|1811.8|1810.8|1811.5|1810.5|1812.2|1811.2|1811.2|1810.2|0
1643800200000|2022-02-02 11:10:00|1811.3|1810.3|1812.3|1811.3|1812.5|1811.5|1811.2|1810.2|0
1643800500000|2022-02-02 11:15:00|1812.5|1811.5|1813.7|1812.7|1813.7|1812.7|1812.3|1811.3|0
1643800800000|2022-02-02 11:20:00|1814.7|1813.7|1814.7|1813.7|1815.2|1814.2|1813.2|1812.2|0
1643801100000|2022-02-02 11:25:00|1814.8|1813.8|1812.8|1811.8|1815|1814|1812.5|1811.5|0
1643801400000|2022-02-02 11:30:00|1812.7|1811.7|1814|1813|1814|1813|1811.5|1810.5|0
1643801700000|2022-02-02 11:35:00|1814.1|1813.1|1814.5|1813.5|1815.3|1814.3|1813.6|1812.6|0
1643802000000|2022-02-02 11:40:00|1814.6|1813.6|1813.5|1812.5|1814.6|1813.6|1813.1|1812.1|0
1643802300000|2022-02-02 11:45:00|1813.3|1812.3|1814.3|1813.3|1814.5|1813.5|1813.2|1812.2|0
1643802600000|2022-02-02 11:50:00|1814.2|1813.2|1814.2|1813.2|1814.5|1813.5|1813.6|1812.6|0
1643802900000|2022-02-02 11:55:00|1814.1|1813.1|1812.8|1811.8|1814.2|1813.2|1812.7|1811.7|0
1643803200000|2022-02-02 12:00:00|1813|1812|1815.3|1814.3|1815.5|1814.5|1813|1812|0
1643803500000|2022-02-02 12:05:00|1815.2|1814.2|1814.8|1813.8|1815.5|1814.5|1814.2|1813.2|0
1643803800000|2022-02-02 12:10:00|1814.6|1813.6|1816.3|1815.3|1816.5|1815.5|1814.3|1813.3|0
1643804100000|2022-02-02 12:15:00|1816.5|1815.5|1816.2|1815.2|1816.5|1815.5|1815.6|1814.6|0
1643804400000|2022-02-02 12:20:00|1816.1|1815.1|1814.8|1813.8|1816.2|1815.2|1814.6|1813.6|0
1643804700000|2022-02-02 12:25:00|1815|1814|1815.8|1814.8|1816.6|1815.6|1814.7|1813.7|10
1643805000000|2022-02-02 12:30:00|1815.7|1814.7|1816|1815|1816|1815|1815.5|1814.5|0
1643805300000|2022-02-02 12:35:00|1815.8|1814.8|1816.3|1815.3|1816.8|1815.8|1815.8|1814.8|1
1643805600000|2022-02-02 12:40:00|1816.6|1815.6|1816.9|1815.9|1816.9|1815.9|1816.2|1815.2|5
1643805900000|2022-02-02 12:45:00|1816.7|1815.7|1816.1|1815.1|1816.9|1815.9|1816.1|1815.1|1
1643806200000|2022-02-02 12:50:00|1816|1815|1816.1|1815.1|1816.6|1815.6|1816|1815|1
1643806500000|2022-02-02 12:55:00|1816|1815|1815.9|1814.9|1816|1815|1815.9|1814.9|0
1643807100000|2022-02-02 13:05:00|1816|1815|1816.6|1815.6|1816.6|1815.6|1816|1815|0
1643807400000|2022-02-02 13:10:00|1816.7|1815.7|1816.7|1815.7|1816.9|1815.9|1816.2|1815.2|0
1643807700000|2022-02-02 13:15:00|1816.6|1815.6|1814.5|1813.5|1816.6|1815.6|1814.5|1813.5|0
1643808000000|2022-02-02 13:20:00|1814.2|1813.2|1814.7|1813.7|1814.7|1813.7|1814.1|1813.1|0
1643808300000|2022-02-02 13:25:00|1814.9|1813.9|1814.9|1813.9|1814.9|1813.9|1814.9|1813.9|0
1643808600000|2022-02-02 13:30:00|1815.2|1814.2|1815.4|1814.4|1815.5|1814.5|1815.2|1814.2|0
1643808900000|2022-02-02 13:35:00|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|1815.5|1814.5|0
1643809500000|2022-02-02 13:45:00|1815.4|1814.4|1814.1|1813.1|1815.4|1814.4|1814|1813|0
1643809800000|2022-02-02 13:50:00|1814.2|1813.2|1814.6|1813.6|1814.6|1813.6|1814.2|1813.2|0
1643810100000|2022-02-02 13:55:00|1814.7|1813.7|1814.6|1813.6|1815.9|1814.9|1814.6|1813.6|0
1643810400000|2022-02-02 14:00:00|1813.7|1812.7|1813.9|1812.9|1813.9|1812.9|1813.6|1812.6|0
1643810700000|2022-02-02 14:05:00|1813.6|1812.6|1813.6|1812.6|1813.6|1812.6|1813.6|1812.6|0
1643811000000|2022-02-02 14:10:00|1813.7|1812.7|1814.7|1813.7|1815.2|1814.2|1813.7|1812.7|0
1643811300000|2022-02-02 14:15:00|1814.6|1813.6|1814.7|1813.7|1814.7|1813.7|1814.6|1813.6|0
1643811600000|2022-02-02 14:20:00|1814.6|1813.6|1814.5|1813.5|1814.6|1813.6|1814.5|1813.5|0
1643811900000|2022-02-02 14:25:00|1814.6|1813.6|1815.1|1814.1|1815.1|1814.1|1814.6|1813.6|0
1643812200000|2022-02-02 14:30:00|1815.9|1814.9|1816.5|1815.5|1816.7|1815.7|1815.1|1814.1|0
1643812500000|2022-02-02 14:35:00|1816.6|1815.6|1818|1817|1818.7|1817.7|1816.6|1815.6|3
1643812800000|2022-02-02 14:40:00|1817.7|1816.7|1816.2|1815.2|1817.7|1816.7|1814.6|1813.6|0
1643813100000|2022-02-02 14:45:00|1816.4|1815.4|1813.5|1812.5|1816.5|1815.5|1813.5|1812.5|0
1643813400000|2022-02-02 14:50:00|1813.7|1812.7|1815.1|1814.1|1817|1816|1813.4|1812.4|0
1643813700000|2022-02-02 14:55:00|1814.9|1813.9|1815.6|1814.6|1816.5|1815.5|1814.2|1813.2|0
1643814000000|2022-02-02 15:00:00|1815.7|1814.7|1818.5|1817.5|1818.9|1817.9|1815.7|1814.7|0
1643814300000|2022-02-02 15:05:00|1818.4|1817.4|1819.4|1818.4|1819.9|1818.9|1818.1|1817.1|5
1643814600000|2022-02-02 15:10:00|1819.5|1818.5|1816.6|1815.6|1819.5|1818.5|1816.6|1815.6|0
1643814900000|2022-02-02 15:15:00|1816.7|1815.7|1815.7|1814.7|1817.5|1816.5|1814.7|1813.7|0
1643815200000|2022-02-02 15:20:00|1815.9|1814.9|1814.2|1813.2|1815.9|1814.9|1813.7|1812.7|0
1643815500000|2022-02-02 15:25:00|1814.4|1813.4|1816.7|1815.7|1817|1816|1814.4|1813.4|0
1643815800000|2022-02-02 15:30:00|1816.6|1815.6|1815.7|1814.7|1817|1816|1815.7|1814.7|0
1643816100000|2022-02-02 15:35:00|1815.6|1814.6|1814.9|1813.9|1815.6|1814.6|1814.2|1813.2|0
1643816400000|2022-02-02 15:40:00|1815|1814|1816.4|1815.4|1817|1816|1814.4|1813.4|0
1643816700000|2022-02-02 15:45:00|1816.5|1815.5|1818.9|1817.9|1818.9|1817.9|1816.4|1815.4|1
1643817000000|2022-02-02 15:50:00|1818.7|1817.7|1818.5|1817.5|1820|1819|1817.7|1816.7|53
1643875500000|2022-02-03 08:05:00|1806.2|1805.2|1807.4|1806.4|1809|1808|1804.2|1803.2|0
1643875800000|2022-02-03 08:10:00|1807.2|1806.2|1808.5|1807.5|1810|1809|1806.9|1805.9|0
1643876100000|2022-02-03 08:15:00|1808.4|1807.4|1809.7|1808.7|1810.9|1809.9|1807.1|1806.1|0
1643876400000|2022-02-03 08:20:00|1809.9|1808.9|1807.1|1806.1|1811.4|1810.4|1807.1|1806.1|0
1643876700000|2022-02-03 08:25:00|1806.9|1805.9|1804.5|1803.5|1807.7|1806.7|1804|1803|0
1643877000000|2022-02-03 08:30:00|1804.4|1803.4|1804|1803|1804.7|1803.7|1802.6|1801.6|0
1643877300000|2022-02-03 08:35:00|1803.9|1802.9|1804.7|1803.7|1805.5|1804.5|1803|1802|0
1643877600000|2022-02-03 08:40:00|1804.5|1803.5|1802.3|1801.3|1804.7|1803.7|1802.3|1801.3|0
1643877900000|2022-02-03 08:45:00|1802.2|1801.2|1797.2|1796.2|1803.2|1802.2|1797.2|1796.2|0
1643878200000|2022-02-03 08:50:00|1797|1796|1796.4|1795.4|1798.3|1797.3|1795.9|1794.9|0
1643878500000|2022-02-03 08:55:00|1796.3|1795.3|1794.8|1793.8|1798.7|1797.7|1794.3|1793.3|1
1643878800000|2022-02-03 09:00:00|1794.9|1793.9|1793.4|1792.4|1795.8|1794.8|1792.7|1791.7|0
1643879100000|2022-02-03 09:05:00|1793.5|1792.5|1789.3|1788.3|1794.2|1793.2|1788.5|1787.5|0
1643879400000|2022-02-03 09:10:00|1789.4|1788.4|1787.8|1786.8|1790.3|1789.3|1787.8|1786.8|2
1643879700000|2022-02-03 09:15:00|1787.5|1786.5|1783.8|1782.8|1787.7|1786.7|1783.2|1782.2|36
1643880000000|2022-02-03 09:20:00|1783.9|1782.9|1784|1783|1784.8|1783.8|1783.7|1782.7|0
1643880300000|2022-02-03 09:25:00|1784.2|1783.2|1785|1784|1785.7|1784.7|1783.2|1782.2|5
1643880600000|2022-02-03 09:30:00|1785.2|1784.2|1787.8|1786.8|1788.2|1787.2|1784.4|1783.4|0
1643880900000|2022-02-03 09:35:00|1787.9|1786.9|1782.4|1781.4|1787.9|1786.9|1781.8|1780.8|4
1643881200000|2022-02-03 09:40:00|1782.7|1781.7|1781.8|1780.8|1783.2|1782.2|1781.2|1780.2|0
1643881500000|2022-02-03 09:45:00|1782.2|1781.2|1782.4|1781.4|1782.7|1781.7|1781.7|1780.7|0
1643881800000|2022-02-03 09:50:00|1782.3|1781.3|1780.2|1779.2|1782.9|1781.9|1780.2|1779.2|0
1643882100000|2022-02-03 09:55:00|1780|1779|1778.4|1777.4|1780|1779|1777.4|1776.4|0
1643882400000|2022-02-03 10:00:00|1778.3|1777.3|1779.5|1778.5|1779.7|1778.7|1778.3|1777.3|0
1643882700000|2022-02-03 10:05:00|1779.4|1778.4|1782.9|1781.9|1782.9|1781.9|1779.4|1778.4|0
1643883000000|2022-02-03 10:10:00|1783.2|1782.2|1782.4|1781.4|1783.3|1782.3|1781.2|1780.2|0
1643883300000|2022-02-03 10:15:00|1782.8|1781.8|1781.9|1780.9|1782.9|1781.9|1780.7|1779.7|0
1643883600000|2022-02-03 10:20:00|1781.8|1780.8|1781.7|1780.7|1781.8|1780.8|1781.2|1780.2|0
1643883900000|2022-02-03 10:25:00|1781.5|1780.5|1782.2|1781.2|1782.7|1781.7|1781.4|1780.4|0
1643884200000|2022-02-03 10:30:00|1782|1781|1781.9|1780.9|1782|1781|1781.3|1780.3|0
1643884500000|2022-02-03 10:35:00|1782|1781|1780.5|1779.5|1782.2|1781.2|1780.3|1779.3|0
1643884800000|2022-02-03 10:40:00|1780.4|1779.4|1779.2|1778.2|1780.4|1779.4|1778.7|1777.7|0
1643885100000|2022-02-03 10:45:00|1779|1778|1777.4|1776.4|1779.2|1778.2|1777.2|1776.2|0
1643885400000|2022-02-03 10:50:00|1777.5|1776.5|1776.9|1775.9|1777.5|1776.5|1775.9|1774.9|0
1643885700000|2022-02-03 10:55:00|1777.2|1776.2|1778.4|1777.4|1778.4|1777.4|1777|1776|0
1643886000000|2022-02-03 11:00:00|1778.5|1777.5|1778.7|1777.7|1778.9|1777.9|1778.4|1777.4|0
1643886300000|2022-02-03 11:05:00|1778.8|1777.8|1778.9|1777.9|1778.9|1777.9|1778.5|1777.5|0
1643886600000|2022-02-03 11:10:00|1778.8|1777.8|1779.4|1778.4|1779.4|1778.4|1778.5|1777.5|0
1643886900000|2022-02-03 11:15:00|1779.3|1778.3|1777.5|1776.5|1779.4|1778.4|1777.2|1776.2|0
1643887200000|2022-02-03 11:20:00|1777.4|1776.4|1778|1777|1778.2|1777.2|1776.9|1775.9|0
1643887500000|2022-02-03 11:25:00|1777.9|1776.9|1777.8|1776.8|1778|1777|1777.5|1776.5|0
1643887800000|2022-02-03 11:30:00|1777.9|1776.9|1778|1777|1778.2|1777.2|1777.4|1776.4|0
1643888100000|2022-02-03 11:35:00|1777.9|1776.9|1779.5|1778.5|1779.7|1778.7|1777.9|1776.9|0
1643888400000|2022-02-03 11:40:00|1779.7|1778.7|1781.2|1780.2|1781.2|1780.2|1779.4|1778.4|1
1643888700000|2022-02-03 11:45:00|1781|1780|1781.2|1780.2|1781.4|1780.4|1780.8|1779.8|0
1643889000000|2022-02-03 11:50:00|1781|1780|1782.2|1781.2|1782.4|1781.4|1780.8|1779.8|0
1643889300000|2022-02-03 11:55:00|1782.3|1781.3|1782.7|1781.7|1782.7|1781.7|1781.8|1780.8|0
1643889600000|2022-02-03 12:00:00|1782.5|1781.5|1781.3|1780.3|1782.8|1781.8|1781.2|1780.2|0
1643889900000|2022-02-03 12:05:00|1781.2|1780.2|1781.4|1780.4|1781.4|1780.4|1779.5|1778.5|0
1643890200000|2022-02-03 12:10:00|1781.7|1780.7|1781.3|1780.3|1783.2|1782.2|1781|1780|0
1643890500000|2022-02-03 12:15:00|1781.2|1780.2|1781.8|1780.8|1782.2|1781.2|1780.9|1779.9|0
1643890800000|2022-02-03 12:20:00|1781.7|1780.7|1781.4|1780.4|1781.8|1780.8|1781|1780|0
1643891100000|2022-02-03 12:25:00|1781.3|1780.3|1779.9|1778.9|1781.7|1780.7|1779.9|1778.9|0
1643891400000|2022-02-03 12:30:00|1780.2|1779.2|1780.2|1779.2|1780.2|1779.2|1779.7|1778.7|0
1643891700000|2022-02-03 12:35:00|1780|1779|1782.5|1781.5|1782.7|1781.7|1780|1779|0
1643892000000|2022-02-03 12:40:00|1782.8|1781.8|1782.8|1781.8|1782.9|1781.9|1782.5|1781.5|0
1643892300000|2022-02-03 12:45:00|1782.9|1781.9|1784.8|1783.8|1784.9|1783.9|1782.9|1781.9|0
1643892600000|2022-02-03 12:50:00|1784.9|1783.9|1785.5|1784.5|1786|1785|1784.7|1783.7|0
1643892900000|2022-02-03 12:55:00|1785.4|1784.4|1786|1785|1786.2|1785.2|1785.4|1784.4|0
1643893200000|2022-02-03 13:00:00|1785.9|1784.9|1784.2|1783.2|1786|1785|1783.9|1782.9|0
1643893500000|2022-02-03 13:05:00|1784.3|1783.3|1783.2|1782.2|1784.3|1783.3|1781.4|1780.4|3
1643893800000|2022-02-03 13:10:00|1783.4|1782.4|1785.5|1784.5|1785.5|1784.5|1783.3|1782.3|0
1643894100000|2022-02-03 13:15:00|1785.7|1784.7|1784.9|1783.9|1785.9|1784.9|1784.8|1783.8|0
1643894400000|2022-02-03 13:20:00|1785|1784|1785.3|1784.3|1785.4|1784.4|1783.7|1782.7|0
1643894700000|2022-02-03 13:25:00|1785.2|1784.2|1784.8|1783.8|1785.3|1784.3|1784.8|1783.8|0
1643895000000|2022-02-03 13:30:00|1784.9|1783.9|1784.5|1783.5|1785|1784|1784.4|1783.4|0
1643895300000|2022-02-03 13:35:00|1784.4|1783.4|1784.2|1783.2|1784.8|1783.8|1782.8|1781.8|0
1643895600000|2022-02-03 13:40:00|1784|1783|1779.9|1778.9|1786|1785|1779.9|1778.9|28
1643895900000|2022-02-03 13:45:00|1780.2|1779.2|1778.2|1777.2|1780.5|1779.5|1778|1777|1
1643896200000|2022-02-03 13:50:00|1777|1776|1775.3|1774.3|1777|1776|1775.2|1774.2|0
1643896500000|2022-02-03 13:55:00|1775.4|1774.4|1775.3|1774.3|1775.7|1774.7|1775.3|1774.3|0
1643896800000|2022-02-03 14:00:00|1775.2|1774.2|1773.7|1772.7|1775.2|1774.2|1773|1772|5
1643897100000|2022-02-03 14:05:00|1773.5|1772.5|1772.4|1771.4|1773.5|1772.5|1770.2|1769.2|1
1643897400000|2022-02-03 14:10:00|1772.3|1771.3|1770.4|1769.4|1772.3|1771.3|1770.4|1769.4|0
1643897700000|2022-02-03 14:15:00|1770.3|1769.3|1768.3|1767.3|1770.3|1769.3|1768.3|1767.3|4
1643898000000|2022-02-03 14:20:00|1768.4|1767.4|1767.3|1766.3|1768.4|1767.4|1766.9|1765.9|0
1643898300000|2022-02-03 14:25:00|1767.4|1766.4|1768.7|1767.7|1768.7|1767.7|1767.4|1766.4|0
1643898600000|2022-02-03 14:30:00|1768.5|1767.5|1769.7|1768.7|1773.5|1772.5|1768.3|1767.3|0
1643898900000|2022-02-03 14:35:00|1770.2|1769.2|1771.9|1770.9|1771.9|1770.9|1770.2|1769.2|0
1643899200000|2022-02-03 14:40:00|1771.8|1770.8|1769.2|1768.2|1771.8|1770.8|1769.2|1768.2|3
1643899500000|2022-02-03 14:45:00|1769.5|1768.5|1768.2|1767.2|1769.5|1768.5|1767.4|1766.4|1
1643899800000|2022-02-03 14:50:00|1768|1767|1768.8|1767.8|1770.9|1769.9|1767.7|1766.7|0
1643900100000|2022-02-03 14:55:00|1768.9|1767.9|1768.5|1767.5|1768.9|1767.9|1768.5|1767.5|0
1643900400000|2022-02-03 15:00:00|1768.7|1767.7|1768.2|1767.2|1769.3|1768.3|1766.5|1765.5|0
1643900700000|2022-02-03 15:05:00|1768|1767|1770.8|1769.8|1771.4|1770.4|1768|1767|0
1643901000000|2022-02-03 15:10:00|1770.9|1769.9|1774.4|1773.4|1774.4|1773.4|1769.5|1768.5|0
1643901300000|2022-02-03 15:15:00|1774.5|1773.5|1775|1774|1775.9|1774.9|1773.3|1772.3|0
1643901600000|2022-02-03 15:20:00|1775.2|1774.2|1775.4|1774.4|1777.3|1776.3|1775.2|1774.2|1
1643901900000|2022-02-03 15:25:00|1774.2|1773.2|1774.2|1773.2|1775.7|1774.7|1773.7|1772.7|0
1643902200000|2022-02-03 15:30:00|1774.3|1773.3|1772|1771|1774.7|1773.7|1772|1771|0
1643902500000|2022-02-03 15:35:00|1771.9|1770.9|1771.7|1770.7|1772.4|1771.4|1771.7|1770.7|0
1643903100000|2022-02-03 15:45:00|1771.5|1770.5|1770.5|1769.5|1771.5|1770.5|1770.2|1769.2|1
1643903400000|2022-02-03 15:50:00|1770.4|1769.4|1770.2|1769.2|1770.8|1769.8|1769.7|1768.7|40
1643962200000|2022-02-04 08:10:00|1783|1782|1781.4|1780.4|1783|1782|1781|1780|0
1643962500000|2022-02-04 08:15:00|1781.7|1780.7|1784.2|1783.2|1784.9|1783.9|1779.9|1778.9|0
1643962800000|2022-02-04 08:20:00|1783.9|1782.9|1782.4|1781.4|1784|1783|1780.4|1779.4|0
1643963100000|2022-02-04 08:25:00|1782.2|1781.2|1778.4|1777.4|1783.2|1782.2|1778.2|1777.2|0
1643963400000|2022-02-04 08:30:00|1778.5|1777.5|1777.9|1776.9|1779.5|1778.5|1777.4|1776.4|0
1643963700000|2022-02-04 08:35:00|1777.7|1776.7|1773.4|1772.4|1778|1777|1773.2|1772.2|0
1643964000000|2022-02-04 08:40:00|1773.2|1772.2|1769.2|1768.2|1773.5|1772.5|1767.7|1766.7|3
1643964300000|2022-02-04 08:45:00|1769.4|1768.4|1769.2|1768.2|1769.7|1768.7|1767.2|1766.2|0
1643964600000|2022-02-04 08:50:00|1769.3|1768.3|1769.2|1768.2|1770.4|1769.4|1767.4|1766.4|0
1643964900000|2022-02-04 08:55:00|1770|1769|1769.9|1768.9|1770.7|1769.7|1768.5|1767.5|0
1643965200000|2022-02-04 09:00:00|1770|1769|1771|1770|1771.2|1770.2|1769.8|1768.8|0
1643965500000|2022-02-04 09:05:00|1771.2|1770.2|1771.8|1770.8|1771.9|1770.9|1769.4|1768.4|0
1643965800000|2022-02-04 09:10:00|1771.7|1770.7|1773.4|1772.4|1774.4|1773.4|1771.7|1770.7|2
1643966100000|2022-02-04 09:15:00|1773.5|1772.5|1770.8|1769.8|1773.8|1772.8|1769.8|1768.8|0
1643966400000|2022-02-04 09:20:00|1770.7|1769.7|1769.9|1768.9|1770.9|1769.9|1767.8|1766.8|0
1643966700000|2022-02-04 09:25:00|1770|1769|1770.7|1769.7|1771.4|1770.4|1769|1768|0
1643967000000|2022-02-04 09:30:00|1770.4|1769.4|1770.7|1769.7|1772.4|1771.4|1770.3|1769.3|0
1643967300000|2022-02-04 09:35:00|1770.9|1769.9|1770.3|1769.3|1771.9|1770.9|1770.2|1769.2|0
1643967600000|2022-02-04 09:40:00|1770.2|1769.2|1768.8|1767.8|1770.2|1769.2|1768.5|1767.5|0
1643967900000|2022-02-04 09:45:00|1768.7|1767.7|1766.9|1765.9|1768.8|1767.8|1766.9|1765.9|0
1643968200000|2022-02-04 09:50:00|1767|1766|1763.2|1762.2|1767.2|1766.2|1763.2|1762.2|2
1643968500000|2022-02-04 09:55:00|1763.7|1762.7|1761.4|1760.4|1763.7|1762.7|1761.3|1760.3|0
1643968800000|2022-02-04 10:00:00|1761.3|1760.3|1759.4|1758.4|1761.3|1760.3|1758.5|1757.5|42
1643969100000|2022-02-04 10:05:00|1759.2|1758.2|1758|1757|1759.3|1758.3|1757.9|1756.9|0
1643969400000|2022-02-04 10:10:00|1757.9|1756.9|1755.9|1754.9|1757.9|1756.9|1755.7|1754.7|0
1643969700000|2022-02-04 10:15:00|1755.8|1754.8|1755.4|1754.4|1756.2|1755.2|1755.4|1754.4|0
1643970000000|2022-02-04 10:20:00|1755.2|1754.2|1754|1753|1755.4|1754.4|1753.7|1752.7|0
1643970300000|2022-02-04 10:25:00|1754.2|1753.2|1752.7|1751.7|1754.2|1753.2|1752.2|1751.2|0
1643970600000|2022-02-04 10:30:00|1752.5|1751.5|1750.8|1749.8|1752.7|1751.7|1749.2|1748.2|0
1643970900000|2022-02-04 10:35:00|1751|1750|1751.2|1750.2|1751.7|1750.7|1750.7|1749.7|0
1643971200000|2022-02-04 10:40:00|1751.3|1750.3|1747.5|1746.5|1751.3|1750.3|1747.4|1746.4|0
1643971500000|2022-02-04 10:45:00|1747.4|1746.4|1746.3|1745.3|1748.9|1747.9|1746.2|1745.2|0
1643971800000|2022-02-04 10:50:00|1746.5|1745.5|1746.3|1745.3|1747.9|1746.9|1746.2|1745.2|0
1643972100000|2022-02-04 10:55:00|1746.2|1745.2|1746.5|1745.5|1746.7|1745.7|1744.4|1743.4|1
1643972400000|2022-02-04 11:00:00|1746.4|1745.4|1746.3|1745.3|1746.9|1745.9|1745.9|1744.9|0
1643972700000|2022-02-04 11:05:00|1746.2|1745.2|1745.2|1744.2|1746.4|1745.4|1744.7|1743.7|0
1643973000000|2022-02-04 11:10:00|1745.3|1744.3|1742.4|1741.4|1745.3|1744.3|1742.4|1741.4|0
1643973300000|2022-02-04 11:15:00|1742.3|1741.3|1741.7|1740.7|1744.2|1743.2|1741.5|1740.5|3
1643973600000|2022-02-04 11:20:00|1741.5|1740.5|1740.5|1739.5|1741.8|1740.8|1740|1739|0
1643973900000|2022-02-04 11:25:00|1740.7|1739.7|1743.3|1742.3|1743.9|1742.9|1740.7|1739.7|0
1643974200000|2022-02-04 11:30:00|1743.2|1742.2|1742.5|1741.5|1743.7|1742.7|1741.8|1740.8|0
1643974500000|2022-02-04 11:35:00|1742.4|1741.4|1744|1743|1744.2|1743.2|1742.3|1741.3|0
1643974800000|2022-02-04 11:40:00|1743.9|1742.9|1743.7|1742.7|1744.2|1743.2|1743.3|1742.3|0
1643975100000|2022-02-04 11:45:00|1743.5|1742.5|1742|1741|1743.7|1742.7|1741.7|1740.7|0
1643975400000|2022-02-04 11:50:00|1741.9|1740.9|1739.9|1738.9|1742|1741|1739.8|1738.8|0
1643975700000|2022-02-04 11:55:00|1739.8|1738.8|1740|1739|1740.3|1739.3|1739.8|1738.8|0
1643976000000|2022-02-04 12:00:00|1739.9|1738.9|1741.9|1740.9|1742.4|1741.4|1739.9|1738.9|0
1643976300000|2022-02-04 12:05:00|1741.8|1740.8|1745.2|1744.2|1745.2|1744.2|1741.7|1740.7|0
1643976600000|2022-02-04 12:10:00|1745.4|1744.4|1743.9|1742.9|1745.4|1744.4|1743.2|1742.2|0
1643976900000|2022-02-04 12:15:00|1743.8|1742.8|1744.4|1743.4|1744.7|1743.7|1743.3|1742.3|4
1643977200000|2022-02-04 12:20:00|1744.5|1743.5|1744.3|1743.3|1744.5|1743.5|1743.4|1742.4|0
1643977500000|2022-02-04 12:25:00|1744.4|1743.4|1747.2|1746.2|1747.3|1746.3|1744.4|1743.4|0
1643977800000|2022-02-04 12:30:00|1747|1746|1743.8|1742.8|1747|1746|1743.4|1742.4|0
1643978100000|2022-02-04 12:35:00|1743.9|1742.9|1743.5|1742.5|1744.4|1743.4|1743.2|1742.2|0
1643978400000|2022-02-04 12:40:00|1743.6|1742.6|1744.1|1743.1|1744.1|1743.1|1743.3|1742.3|0
1643978700000|2022-02-04 12:45:00|1744.3|1743.3|1746.8|1745.8|1747.1|1746.1|1744.1|1743.1|0
1643979000000|2022-02-04 12:50:00|1746.4|1745.4|1746.8|1745.8|1747.1|1746.1|1746.4|1745.4|0
1643979300000|2022-02-04 12:55:00|1746.9|1745.9|1746.4|1745.4|1748.6|1747.6|1746.4|1745.4|0
1643979600000|2022-02-04 13:00:00|1746.5|1745.5|1745.1|1744.1|1746.8|1745.8|1745.1|1744.1|0
1643979900000|2022-02-04 13:05:00|1745.3|1744.3|1744.8|1743.8|1745.3|1744.3|1744.4|1743.4|0
1643980200000|2022-02-04 13:10:00|1744.6|1743.6|1744.9|1743.9|1745.1|1744.1|1744.6|1743.6|0
1643980500000|2022-02-04 13:15:00|1745|1744|1744.6|1743.6|1745.4|1744.4|1744.6|1743.6|0
1643980800000|2022-02-04 13:20:00|1744.8|1743.8|1744.5|1743.5|1745.1|1744.1|1744.4|1743.4|0
1643981100000|2022-02-04 13:25:00|1744.6|1743.6|1746.8|1745.8|1746.8|1745.8|1744.5|1743.5|0
1643981400000|2022-02-04 13:30:00|1746.6|1745.6|1738.8|1737.8|1747.4|1746.4|1738.8|1737.8|0
1643981700000|2022-02-04 13:35:00|1738.6|1737.6|1740.9|1739.9|1740.9|1739.9|1736.9|1735.9|3
1643982000000|2022-02-04 13:40:00|1740.8|1739.8|1737.3|1736.3|1740.9|1739.9|1736.9|1735.9|0
1643982300000|2022-02-04 13:45:00|1737.5|1736.5|1738|1737|1739.4|1738.4|1737.4|1736.4|0
1643982600000|2022-02-04 13:50:00|1737.9|1736.9|1735.9|1734.9|1737.9|1736.9|1734.1|1733.1|33
1643982900000|2022-02-04 13:55:00|1736|1735|1731.4|1730.4|1736|1735|1731.4|1730.4|0
1643983200000|2022-02-04 14:00:00|1731.3|1730.3|1729.9|1728.9|1731.3|1730.3|1729.8|1728.8|1
1643983500000|2022-02-04 14:05:00|1730.1|1729.1|1729.8|1728.8|1730.5|1729.5|1729|1728|1
1643983800000|2022-02-04 14:10:00|1729.5|1728.5|1729.9|1728.9|1730.5|1729.5|1728.6|1727.6|0
1643984100000|2022-02-04 14:15:00|1730|1729|1731.9|1730.9|1733.1|1732.1|1729.9|1728.9|0
1643984400000|2022-02-04 14:20:00|1732|1731|1733|1732|1733.3|1732.3|1732|1731|1
1643984700000|2022-02-04 14:25:00|1733.1|1732.1|1734.8|1733.8|1735|1734|1733.1|1732.1|0
1643985000000|2022-02-04 14:30:00|1735.8|1734.8|1733.8|1732.8|1736.4|1735.4|1733.5|1732.5|0
1643985300000|2022-02-04 14:35:00|1733.9|1732.9|1732.8|1731.8|1733.9|1732.9|1732.8|1731.8|0
1643985600000|2022-02-04 14:40:00|1732.9|1731.9|1737.3|1736.3|1737.3|1736.3|1732.9|1731.9|0
1643985900000|2022-02-04 14:45:00|1737.4|1736.4|1737.8|1736.8|1739.1|1738.1|1737.3|1736.3|0
1643986200000|2022-02-04 14:50:00|1737.6|1736.6|1735.1|1734.1|1737.6|1736.6|1735|1734|2
1643986500000|2022-02-04 14:55:00|1735.3|1734.3|1735.8|1734.8|1736.5|1735.5|1735.3|1734.3|0
1643986800000|2022-02-04 15:00:00|1735.9|1734.9|1737.4|1736.4|1739.5|1738.5|1735.8|1734.8|0
1643987100000|2022-02-04 15:05:00|1737.6|1736.6|1734.9|1733.9|1737.6|1736.6|1734.9|1733.9|0
1643987400000|2022-02-04 15:10:00|1734.8|1733.8|1738.8|1737.8|1738.9|1737.9|1733.4|1732.4|1
1643987700000|2022-02-04 15:15:00|1738.9|1737.9|1739.9|1738.9|1741.4|1740.4|1738.9|1737.9|0
1643988000000|2022-02-04 15:20:00|1740|1739|1739|1738|1742.8|1741.8|1738.3|1737.3|16
1643988300000|2022-02-04 15:25:00|1738.9|1737.9|1734.3|1733.3|1739|1738|1734.3|1733.3|0
1643988600000|2022-02-04 15:30:00|1734.4|1733.4|1734.5|1733.5|1734.5|1733.5|1734.4|1733.4|0
1643988900000|2022-02-04 15:35:00|1734.4|1733.4|1732|1731|1734.5|1733.5|1731.9|1730.9|0
1643989200000|2022-02-04 15:40:00|1732.1|1731.1|1730|1729|1732.1|1731.1|1730|1729|0
1643989500000|2022-02-04 15:45:00|1729.9|1728.9|1727.1|1726.1|1729.9|1728.9|1726.9|1725.9|0
1643989800000|2022-02-04 15:50:00|1727.5|1726.5|1728.1|1727.1|1729.9|1728.9|1726.6|1725.6|54
1644222000000|2022-02-07 08:20:00|1726.1|1725.1|1720.3|1719.3|1726.4|1725.4|1720.1|1719.1|1
1644222300000|2022-02-07 08:25:00|1720.1|1719.1|1719.8|1718.8|1722.3|1721.3|1719.1|1718.1|0
1644222600000|2022-02-07 08:30:00|1719.6|1718.6|1718.3|1717.3|1721|1720|1717.9|1716.9|0
1644222900000|2022-02-07 08:35:00|1718.1|1717.1|1721.9|1720.9|1722.8|1721.8|1718.1|1717.1|0
1644223200000|2022-02-07 08:40:00|1721.8|1720.8|1721.8|1720.8|1722.8|1721.8|1721.3|1720.3|0
1644223500000|2022-02-07 08:45:00|1721.9|1720.9|1723.9|1722.9|1724.6|1723.6|1721.9|1720.9|0
1644223800000|2022-02-07 08:50:00|1724.1|1723.1|1724|1723|1725.6|1724.6|1722.5|1721.5|0
1644224100000|2022-02-07 08:55:00|1723.7|1722.7|1726|1725|1726.3|1725.3|1722.6|1721.6|0
1644224400000|2022-02-07 09:00:00|1725.8|1724.8|1722.7|1721.7|1725.8|1724.8|1722.1|1721.1|0
1644224700000|2022-02-07 09:05:00|1722.8|1721.8|1722.5|1721.5|1724.6|1723.6|1722.1|1721.1|0
1644225000000|2022-02-07 09:10:00|1722.3|1721.3|1723|1722|1723.8|1722.8|1721.5|1720.5|0
1644225300000|2022-02-07 09:15:00|1723.3|1722.3|1720.8|1719.8|1724.2|1723.2|1720.6|1719.6|0
1644225600000|2022-02-07 09:20:00|1720.7|1719.7|1721.1|1720.1|1723.5|1722.5|1720.7|1719.7|0
1644225900000|2022-02-07 09:25:00|1721.2|1720.2|1721.8|1720.8|1722.2|1721.2|1721.1|1720.1|0
1644226200000|2022-02-07 09:30:00|1722|1721|1718.3|1717.3|1722|1721|1718.3|1717.3|0
1644226500000|2022-02-07 09:35:00|1717.5|1716.5|1719.1|1718.1|1720|1719|1717.5|1716.5|0
1644226800000|2022-02-07 09:40:00|1719|1718|1717.5|1716.5|1719.5|1718.5|1717.2|1716.2|0
1644227100000|2022-02-07 09:45:00|1717.3|1716.3|1713.7|1712.7|1717.3|1716.3|1713.7|1712.7|2
1644227400000|2022-02-07 09:50:00|1713.5|1712.5|1713.2|1712.2|1714.6|1713.6|1712.8|1711.8|1
1644227700000|2022-02-07 09:55:00|1713.1|1712.1|1714.8|1713.8|1714.8|1713.8|1713.1|1712.1|0
1644228000000|2022-02-07 10:00:00|1715|1714|1716.3|1715.3|1716.3|1715.3|1715|1714|0
1644228300000|2022-02-07 10:05:00|1716.5|1715.5|1715.7|1714.7|1717|1716|1715.2|1714.2|0
1644228600000|2022-02-07 10:10:00|1716|1715|1717.1|1716.1|1717.1|1716.1|1716|1715|0
1644228900000|2022-02-07 10:15:00|1716.6|1715.6|1716.3|1715.3|1716.6|1715.6|1716.3|1715.3|0
1644229200000|2022-02-07 10:20:00|1715.8|1714.8|1717.1|1716.1|1717.1|1716.1|1715.8|1714.8|0
1644229500000|2022-02-07 10:25:00|1717.2|1716.2|1719.7|1718.7|1719.7|1718.7|1717.2|1716.2|0
1644229800000|2022-02-07 10:30:00|1720.6|1719.6|1721.7|1720.7|1722.1|1721.1|1720.5|1719.5|0
1644230100000|2022-02-07 10:35:00|1721.5|1720.5|1720.5|1719.5|1721.5|1720.5|1720.1|1719.1|0
1644230400000|2022-02-07 10:40:00|1720.3|1719.3|1720.3|1719.3|1720.3|1719.3|1720.3|1719.3|0
1644230700000|2022-02-07 10:45:00|1720.5|1719.5|1719.5|1718.5|1721.8|1720.8|1719.5|1718.5|0
1644231000000|2022-02-07 10:50:00|1719.3|1718.3|1719.1|1718.1|1719.3|1718.3|1719.1|1718.1|0
1644231300000|2022-02-07 10:55:00|1719|1718|1717.6|1716.6|1719|1718|1717.6|1716.6|0
1644231600000|2022-02-07 11:00:00|1717.5|1716.5|1716.3|1715.3|1717.5|1716.5|1716.3|1715.3|0
1644231900000|2022-02-07 11:05:00|1716.1|1715.1|1716.2|1715.2|1716.2|1715.2|1716.1|1715.1|0
1644232200000|2022-02-07 11:10:00|1716.1|1715.1|1717.6|1716.6|1717.8|1716.8|1716.1|1715.1|0
1644232500000|2022-02-07 11:15:00|1717.5|1716.5|1717.2|1716.2|1717.5|1716.5|1717.2|1716.2|0
1644232800000|2022-02-07 11:20:00|1717.3|1716.3|1719.2|1718.2|1719.2|1718.2|1717.3|1716.3|0
1644233100000|2022-02-07 11:25:00|1720.3|1719.3|1720|1719|1720.3|1719.3|1720|1719|0
1644233400000|2022-02-07 11:30:00|1719.8|1718.8|1719.5|1718.5|1719.8|1718.8|1719.5|1718.5|0
1644233700000|2022-02-07 11:35:00|1719.2|1718.2|1719.2|1718.2|1719.2|1718.2|1719.2|1718.2|0
1644234000000|2022-02-07 11:40:00|1718.5|1717.5|1718.7|1717.7|1718.7|1717.7|1718.3|1717.3|0
1644234600000|2022-02-07 11:50:00|1718.6|1717.6|1718.5|1717.5|1718.6|1717.6|1718.5|1717.5|0
1644234900000|2022-02-07 11:55:00|1718.3|1717.3|1718.2|1717.2|1718.3|1717.3|1718.2|1717.2|0
1644235500000|2022-02-07 12:05:00|1718|1717|1717.7|1716.7|1718|1717|1717|1716|0
1644236100000|2022-02-07 12:15:00|1718.2|1717.2|1720.5|1719.5|1720.8|1719.8|1718.2|1717.2|0
1644236400000|2022-02-07 12:20:00|1720.3|1719.3|1719.2|1718.2|1720.3|1719.3|1719.2|1718.2|1
1644236700000|2022-02-07 12:25:00|1719.3|1718.3|1719.2|1718.2|1720.5|1719.5|1719.1|1718.1|5
1644237000000|2022-02-07 12:30:00|1719.5|1718.5|1719.8|1718.8|1720.2|1719.2|1719.5|1718.5|0
1644237300000|2022-02-07 12:35:00|1720|1719|1718.2|1717.2|1720|1719|1718|1717|0
1644237600000|2022-02-07 12:40:00|1718.5|1717.5|1717.8|1716.8|1718.7|1717.7|1717.5|1716.5|0
1644237900000|2022-02-07 12:45:00|1717.7|1716.7|1716.3|1715.3|1717.7|1716.7|1716.1|1715.1|0
1644238200000|2022-02-07 12:50:00|1716.2|1715.2|1716.5|1715.5|1716.7|1715.7|1715.5|1714.5|1
1644238500000|2022-02-07 12:55:00|1716.6|1715.6|1717.2|1716.2|1717.2|1716.2|1716.2|1715.2|1
1644238800000|2022-02-07 13:00:00|1717.1|1716.1|1719|1718|1719.2|1718.2|1716.5|1715.5|0
1644239100000|2022-02-07 13:05:00|1719.1|1718.1|1721.9|1720.9|1722|1721|1718.1|1717.1|1
1644239400000|2022-02-07 13:10:00|1722|1721|1723.5|1722.5|1723.6|1722.6|1721.9|1720.9|0
1644239700000|2022-02-07 13:15:00|1723.6|1722.6|1722.9|1721.9|1724.5|1723.5|1722.7|1721.7|0
1644240000000|2022-02-07 13:20:00|1723|1722|1722.9|1721.9|1723.4|1722.4|1722.9|1721.9|0
1644240300000|2022-02-07 13:25:00|1723|1722|1723.2|1722.2|1723.2|1722.2|1722.7|1721.7|0
1644240600000|2022-02-07 13:30:00|1723.4|1722.4|1724.2|1723.2|1724.9|1723.9|1723.4|1722.4|0
1644240900000|2022-02-07 13:35:00|1724.4|1723.4|1724.9|1723.9|1724.9|1723.9|1724|1723|0
1644241200000|2022-02-07 13:40:00|1724.7|1723.7|1725.6|1724.6|1726.2|1725.2|1724.6|1723.6|0
1644241500000|2022-02-07 13:45:00|1725.5|1724.5|1726.4|1725.4|1726.4|1725.4|1725.1|1724.1|0
1644241800000|2022-02-07 13:50:00|1727.1|1726.1|1726.6|1725.6|1727.2|1726.2|1726.6|1725.6|0
1644242100000|2022-02-07 13:55:00|1726.7|1725.7|1727.2|1726.2|1727.2|1726.2|1726.7|1725.7|0
1644242400000|2022-02-07 14:00:00|1727.4|1726.4|1727.7|1726.7|1728.2|1727.2|1727.4|1726.4|0
1644242700000|2022-02-07 14:05:00|1727.9|1726.9|1728.5|1727.5|1728.5|1727.5|1727.9|1726.9|0
1644243000000|2022-02-07 14:10:00|1728.6|1727.6|1729|1728|1729.6|1728.6|1728.6|1727.6|0
1644243300000|2022-02-07 14:15:00|1728.9|1727.9|1727.6|1726.6|1728.9|1727.9|1727.6|1726.6|0
1644243600000|2022-02-07 14:20:00|1727.5|1726.5|1729|1728|1729|1728|1727.5|1726.5|0
1644243900000|2022-02-07 14:25:00|1729.1|1728.1|1730.5|1729.5|1730.7|1729.7|1729.1|1728.1|0
1644244200000|2022-02-07 14:30:00|1730|1729|1729.4|1728.4|1730|1729|1729.2|1728.2|0
1644244500000|2022-02-07 14:35:00|1729.9|1728.9|1734.6|1733.6|1734.6|1733.6|1729.9|1728.9|0
1644244800000|2022-02-07 14:40:00|1735.1|1734.1|1736|1735|1736.5|1735.5|1735.1|1734.1|0
1644245100000|2022-02-07 14:45:00|1736.1|1735.1|1734.5|1733.5|1736.1|1735.1|1733.6|1732.6|0
1644245400000|2022-02-07 14:50:00|1734.7|1733.7|1739.5|1738.5|1739.5|1738.5|1734.7|1733.7|0
1644245700000|2022-02-07 14:55:00|1739.6|1738.6|1741|1740|1741|1740|1739.6|1738.6|0
1644246000000|2022-02-07 15:00:00|1740.9|1739.9|1737|1736|1740.9|1739.9|1736.9|1735.9|0
1644246300000|2022-02-07 15:05:00|1737.1|1736.1|1739.2|1738.2|1739.2|1738.2|1737.1|1736.1|0
1644246600000|2022-02-07 15:10:00|1739.4|1738.4|1735.3|1734.3|1739.4|1738.4|1735.3|1734.3|0
1644246900000|2022-02-07 15:15:00|1735.4|1734.4|1734.7|1733.7|1735.7|1734.7|1734.7|1733.7|0
1644247200000|2022-02-07 15:20:00|1734.6|1733.6|1737.7|1736.7|1737.7|1736.7|1734.6|1733.6|0
1644247500000|2022-02-07 15:25:00|1737.6|1736.6|1735.2|1734.2|1737.6|1736.6|1735.2|1734.2|0
1644247800000|2022-02-07 15:30:00|1735.1|1734.1|1734.2|1733.2|1735.1|1734.1|1733.7|1732.7|0
1644248100000|2022-02-07 15:35:00|1734.3|1733.3|1735.9|1734.9|1736.4|1735.4|1734.2|1733.2|0
1644248400000|2022-02-07 15:40:00|1736.1|1735.1|1736.1|1735.1|1736.1|1735.1|1735.9|1734.9|14
1644248700000|2022-02-07 15:45:00|1736.3|1735.3|1735.3|1734.3|1736.6|1735.6|1735.2|1734.2|12
1644249000000|2022-02-07 15:50:00|1735.2|1734.2|1736.9|1735.9|1737.1|1736.1|1734.9|1733.9|6
1644309600000|2022-02-08 08:40:00|1746.8|1745.8|1743.9|1742.9|1747.6|1746.6|1743.3|1742.3|14
1644309900000|2022-02-08 08:45:00|1743.7|1742.7|1744.7|1743.7|1745.7|1744.7|1743.4|1742.4|0
1644310200000|2022-02-08 08:50:00|1744.4|1743.4|1744.7|1743.7|1745.7|1744.7|1743.4|1742.4|0
1644310500000|2022-02-08 08:55:00|1744.4|1743.4|1744.2|1743.2|1745.4|1744.4|1743.4|1742.4|0
1644310800000|2022-02-08 09:00:00|1744.4|1743.4|1741.9|1740.9|1745.2|1744.2|1740.9|1739.9|0
1644311100000|2022-02-08 09:05:00|1742.2|1741.2|1740.7|1739.7|1742.2|1741.2|1739.4|1738.4|0
1644311400000|2022-02-08 09:10:00|1740.9|1739.9|1740.9|1739.9|1743.7|1742.7|1740.4|1739.4|0
1644311700000|2022-02-08 09:15:00|1741.1|1740.1|1742.3|1741.3|1743.8|1742.8|1740.2|1739.2|1
1644312000000|2022-02-08 09:20:00|1742.1|1741.1|1740.4|1739.4|1742.1|1741.1|1739.8|1738.8|0
1644312300000|2022-02-08 09:25:00|1740.7|1739.7|1739.9|1738.9|1741.1|1740.1|1739.2|1738.2|0
1644312600000|2022-02-08 09:30:00|1739.7|1738.7|1740.9|1739.9|1741.8|1740.8|1739.7|1738.7|0
1644312900000|2022-02-08 09:35:00|1741.1|1740.1|1738.6|1737.6|1741.3|1740.3|1738.4|1737.4|0
1644313200000|2022-02-08 09:40:00|1738.4|1737.4|1737.4|1736.4|1738.4|1737.4|1737.1|1736.1|0
1644313500000|2022-02-08 09:45:00|1737.6|1736.6|1738.2|1737.2|1738.8|1737.8|1737.6|1736.6|0
1644313800000|2022-02-08 09:50:00|1738.3|1737.3|1738.4|1737.4|1739.7|1738.7|1737.7|1736.7|0
1644314100000|2022-02-08 09:55:00|1738.3|1737.3|1734.6|1733.6|1738.3|1737.3|1734.6|1733.6|0
1644314400000|2022-02-08 10:00:00|1734.3|1733.3|1732.4|1731.4|1734.3|1733.3|1732.4|1731.4|0
1644314700000|2022-02-08 10:05:00|1732.6|1731.6|1731.1|1730.1|1732.8|1731.8|1731.1|1730.1|0
1644315000000|2022-02-08 10:10:00|1731.2|1730.2|1729.9|1728.9|1731.4|1730.4|1729.9|1728.9|0
1644315300000|2022-02-08 10:15:00|1729.8|1728.8|1731.2|1730.2|1731.2|1730.2|1729.4|1728.4|0
1644315600000|2022-02-08 10:20:00|1731.1|1730.1|1730.7|1729.7|1731.1|1730.1|1730.6|1729.6|0
1644315900000|2022-02-08 10:25:00|1730.4|1729.4|1730.2|1729.2|1730.4|1729.4|1730.2|1729.2|0
1644316200000|2022-02-08 10:30:00|1730.3|1729.3|1731.9|1730.9|1732.4|1731.4|1730.3|1729.3|0
1644316500000|2022-02-08 10:35:00|1731.8|1730.8|1732.9|1731.9|1733.9|1732.9|1731.8|1730.8|8
1644316800000|2022-02-08 10:40:00|1732.8|1731.8|1732.1|1731.1|1733.7|1732.7|1732.1|1731.1|0
1644317100000|2022-02-08 10:45:00|1732.2|1731.2|1731.1|1730.1|1733.7|1732.7|1731.1|1730.1|0
1644317400000|2022-02-08 10:50:00|1731.2|1730.2|1727.6|1726.6|1731.2|1730.2|1727.3|1726.3|0
1644317700000|2022-02-08 10:55:00|1727.4|1726.4|1725.2|1724.2|1727.8|1726.8|1725.2|1724.2|0
1644318000000|2022-02-08 11:00:00|1725.3|1724.3|1723.4|1722.4|1725.4|1724.4|1723.3|1722.3|0
1644318300000|2022-02-08 11:05:00|1723.6|1722.6|1722.2|1721.2|1724.1|1723.1|1721.8|1720.8|0
1644318600000|2022-02-08 11:10:00|1722.3|1721.3|1722.9|1721.9|1723.9|1722.9|1722.3|1721.3|0
1644318900000|2022-02-08 11:15:00|1723.1|1722.1|1721.4|1720.4|1723.2|1722.2|1721.3|1720.3|0
1644319200000|2022-02-08 11:20:00|1721.6|1720.6|1718.2|1717.2|1721.6|1720.6|1718.2|1717.2|12
1644319500000|2022-02-08 11:25:00|1718.1|1717.1|1719.1|1718.1|1720.2|1719.2|1718.1|1717.1|0
1644319800000|2022-02-08 11:30:00|1718.9|1717.9|1717.1|1716.1|1718.9|1717.9|1717.1|1716.1|0
1644320100000|2022-02-08 11:35:00|1717.2|1716.2|1716.1|1715.1|1717.6|1716.6|1715.9|1714.9|0
1644320400000|2022-02-08 11:40:00|1716.2|1715.2|1716.6|1715.6|1716.9|1715.9|1716.1|1715.1|0
1644320700000|2022-02-08 11:45:00|1716.4|1715.4|1714.7|1713.7|1716.7|1715.7|1714.7|1713.7|0
1644321000000|2022-02-08 11:50:00|1714.8|1713.8|1714.6|1713.6|1715.1|1714.1|1714.4|1713.4|0
1644321300000|2022-02-08 11:55:00|1714.4|1713.4|1713.8|1712.8|1714.8|1713.8|1712.3|1711.3|32
1644321600000|2022-02-08 12:00:00|1713.7|1712.7|1713.1|1712.1|1714.1|1713.1|1712.9|1711.9|0
1644321900000|2022-02-08 12:05:00|1712.9|1711.9|1712.8|1711.8|1713.4|1712.4|1712.8|1711.8|0
1644322200000|2022-02-08 12:10:00|1712.9|1711.9|1715.1|1714.1|1715.1|1714.1|1712.8|1711.8|0
1644322500000|2022-02-08 12:15:00|1714.9|1713.9|1714.3|1713.3|1714.9|1713.9|1712.8|1711.8|0
1644322800000|2022-02-08 12:20:00|1714.2|1713.2|1712.7|1711.7|1714.2|1713.2|1712.7|1711.7|0
1644323100000|2022-02-08 12:25:00|1712.6|1711.6|1712.8|1711.8|1713.1|1712.1|1712.4|1711.4|0
1644323400000|2022-02-08 12:30:00|1712.7|1711.7|1713.3|1712.3|1714.4|1713.4|1712.7|1711.7|0
1644323700000|2022-02-08 12:35:00|1713.2|1712.2|1713.8|1712.8|1714.7|1713.7|1712.7|1711.7|0
1644324000000|2022-02-08 12:40:00|1713.9|1712.9|1712.9|1711.9|1713.9|1712.9|1712.9|1711.9|0
1644324300000|2022-02-08 12:45:00|1713.1|1712.1|1712.1|1711.1|1713.1|1712.1|1711.8|1710.8|0
1644324600000|2022-02-08 12:50:00|1711.9|1710.9|1710.9|1709.9|1712.2|1711.2|1710.6|1709.6|0
1644324900000|2022-02-08 12:55:00|1710.8|1709.8|1711.3|1710.3|1712.3|1711.3|1710.4|1709.4|8
1644325200000|2022-02-08 13:00:00|1711.4|1710.4|1712.7|1711.7|1712.8|1711.8|1711.4|1710.4|0
1644325500000|2022-02-08 13:05:00|1712.8|1711.8|1713.4|1712.4|1713.7|1712.7|1712.4|1711.4|0
1644325800000|2022-02-08 13:10:00|1713.3|1712.3|1714.3|1713.3|1714.3|1713.3|1713.1|1712.1|0
1644326100000|2022-02-08 13:15:00|1714.2|1713.2|1715.2|1714.2|1715.2|1714.2|1714.1|1713.1|0
1644326400000|2022-02-08 13:20:00|1715.1|1714.1|1716|1715|1716.2|1715.2|1715.1|1714.1|0
1644326700000|2022-02-08 13:25:00|1716.2|1715.2|1714.1|1713.1|1716.2|1715.2|1713.4|1712.4|3
1644327000000|2022-02-08 13:30:00|1714.2|1713.2|1714.9|1713.9|1715.1|1714.1|1714.2|1713.2|0
1644327300000|2022-02-08 13:35:00|1714.7|1713.7|1713.1|1712.1|1714.9|1713.9|1712.4|1711.4|1
1644327600000|2022-02-08 13:40:00|1713|1712|1713.2|1712.2|1713.5|1712.5|1712.6|1711.6|0
1644327900000|2022-02-08 13:45:00|1713.4|1712.4|1713.7|1712.7|1713.7|1712.7|1713.4|1712.4|0
1644328200000|2022-02-08 13:50:00|1713.6|1712.6|1710.2|1709.2|1713.6|1712.6|1710.2|1709.2|0
1644328500000|2022-02-08 13:55:00|1710.1|1709.1|1711.5|1710.5|1711.6|1710.6|1710|1709|0
1644328800000|2022-02-08 14:00:00|1711.4|1710.4|1711.2|1710.2|1711.4|1710.4|1711.2|1710.2|0
1644329100000|2022-02-08 14:05:00|1711.1|1710.1|1709.4|1708.4|1711.1|1710.1|1709.1|1708.1|3
1644329400000|2022-02-08 14:10:00|1709.2|1708.2|1708.6|1707.6|1710.5|1709.5|1708.4|1707.4|3
1644329700000|2022-02-08 14:15:00|1708.7|1707.7|1709|1708|1709|1708|1708.6|1707.6|0
1644330000000|2022-02-08 14:20:00|1708.9|1707.9|1708|1707|1710.2|1709.2|1707.9|1706.9|2
1644330300000|2022-02-08 14:25:00|1707.9|1706.9|1707.4|1706.4|1708|1707|1706.4|1705.4|3
1644330600000|2022-02-08 14:30:00|1707.1|1706.1|1705.4|1704.4|1707.6|1706.6|1705.2|1704.2|0
1644330900000|2022-02-08 14:35:00|1705.5|1704.5|1707.5|1706.5|1707.5|1706.5|1705.5|1704.5|1
1644331200000|2022-02-08 14:40:00|1707.6|1706.6|1707|1706|1709.1|1708.1|1706.9|1705.9|1
1644331500000|2022-02-08 14:45:00|1707.1|1706.1|1708.2|1707.2|1709.2|1708.2|1707.1|1706.1|0
1644331800000|2022-02-08 14:50:00|1707.2|1706.2|1706.9|1705.9|1707.2|1706.2|1706.7|1705.7|0
1644332400000|2022-02-08 15:00:00|1706.6|1705.6|1702.7|1701.7|1706.6|1705.6|1701.6|1700.6|7
1644332700000|2022-02-08 15:05:00|1702.6|1701.6|1705.2|1704.2|1705.9|1704.9|1702.6|1701.6|0
1644333000000|2022-02-08 15:10:00|1705.1|1704.1|1704.5|1703.5|1705.6|1704.6|1703.6|1702.6|0
1644333300000|2022-02-08 15:15:00|1704.6|1703.6|1701.7|1700.7|1704.7|1703.7|1701.6|1700.6|1
1644333600000|2022-02-08 15:20:00|1701.9|1700.9|1702.9|1701.9|1703|1702|1701.9|1700.9|0
1644333900000|2022-02-08 15:25:00|1702.7|1701.7|1701.6|1700.6|1702.9|1701.9|1700.6|1699.6|0
1644334200000|2022-02-08 15:30:00|1701.5|1700.5|1699.2|1698.2|1701.6|1700.6|1699.1|1698.1|1
1644334500000|2022-02-08 15:35:00|1699.1|1698.1|1699.2|1698.2|1699.4|1698.4|1697.9|1696.9|2
1644334800000|2022-02-08 15:40:00|1699.4|1698.4|1701.2|1700.2|1701.4|1700.4|1699.4|1698.4|0
1644335100000|2022-02-08 15:45:00|1701.4|1700.4|1705.5|1704.5|1705.6|1704.6|1701.4|1700.4|0
1644335400000|2022-02-08 15:50:00|1705.4|1704.4|1703.5|1702.5|1705.5|1704.5|1702.9|1701.9|18
1644393600000|2022-02-09 08:00:00|1720.1|1719.1|1725.9|1724.9|1731.2|1730.2|1718.7|1717.7|0
1644393900000|2022-02-09 08:05:00|1726|1725|1727.6|1726.6|1727.6|1726.6|1720|1719|8
1644394200000|2022-02-09 08:10:00|1728.4|1727.4|1729.4|1728.4|1731.2|1730.2|1724.4|1723.4|2
1644394500000|2022-02-09 08:15:00|1729.6|1728.6|1728.4|1727.4|1731.1|1730.1|1727.4|1726.4|0
1644394800000|2022-02-09 08:20:00|1728.2|1727.2|1728|1727|1731.9|1730.9|1726.5|1725.5|9
1644395100000|2022-02-09 08:25:00|1728.1|1727.1|1729.2|1728.2|1730.7|1729.7|1727.1|1726.1|3
1644395400000|2022-02-09 08:30:00|1729.1|1728.1|1726.5|1725.5|1729.4|1728.4|1726.2|1725.2|0
1644395700000|2022-02-09 08:35:00|1726.4|1725.4|1728.4|1727.4|1729.9|1728.9|1726.4|1725.4|0
1644396000000|2022-02-09 08:40:00|1728.5|1727.5|1726.6|1725.6|1729.4|1728.4|1726.6|1725.6|0
1644396300000|2022-02-09 08:45:00|1726.7|1725.7|1728.4|1727.4|1730.4|1729.4|1726.1|1725.1|0
1644396600000|2022-02-09 08:50:00|1728.2|1727.2|1729.1|1728.1|1731.9|1730.9|1728.2|1727.2|0
1644396900000|2022-02-09 08:55:00|1728.6|1727.6|1727.5|1726.5|1729|1728|1727.5|1726.5|0
1644397200000|2022-02-09 09:00:00|1727.4|1726.4|1726.6|1725.6|1727.9|1726.9|1726.4|1725.4|0
1644397500000|2022-02-09 09:05:00|1726.5|1725.5|1726.2|1725.2|1728.6|1727.6|1725.4|1724.4|0
1644397800000|2022-02-09 09:10:00|1726.1|1725.1|1727.2|1726.2|1727.6|1726.6|1725.3|1724.3|0
1644398100000|2022-02-09 09:15:00|1727.1|1726.1|1730.8|1729.8|1730.9|1729.9|1727.1|1726.1|0
1644398400000|2022-02-09 09:20:00|1730.7|1729.7|1733.7|1732.7|1733.9|1732.9|1730.6|1729.6|1
1644398700000|2022-02-09 09:25:00|1733.8|1732.8|1736.1|1735.1|1737.3|1736.3|1733.4|1732.4|0
1644399000000|2022-02-09 09:30:00|1735.6|1734.6|1736.9|1735.9|1736.9|1735.9|1733.6|1732.6|0
1644399300000|2022-02-09 09:35:00|1736.8|1735.8|1737.8|1736.8|1739.3|1738.3|1736.7|1735.7|2
1644399600000|2022-02-09 09:40:00|1737.9|1736.9|1736.9|1735.9|1738.6|1737.6|1736.9|1735.9|0
1644399900000|2022-02-09 09:45:00|1737.1|1736.1|1735.4|1734.4|1737.1|1736.1|1735.3|1734.3|0
1644400200000|2022-02-09 09:50:00|1735.6|1734.6|1735.3|1734.3|1735.6|1734.6|1734.1|1733.1|0
1644400500000|2022-02-09 09:55:00|1736.3|1735.3|1735.3|1734.3|1736.4|1735.4|1735.3|1734.3|0
1644401100000|2022-02-09 10:05:00|1734.6|1733.6|1734.8|1733.8|1734.8|1733.8|1734.4|1733.4|0
1644401400000|2022-02-09 10:10:00|1734.7|1733.7|1734.6|1733.6|1734.7|1733.7|1734.6|1733.6|0
1644401700000|2022-02-09 10:15:00|1734.4|1733.4|1735.4|1734.4|1735.8|1734.8|1734.4|1733.4|0
1644402000000|2022-02-09 10:20:00|1735.7|1734.7|1735.8|1734.8|1736.9|1735.9|1735.7|1734.7|0
1644402300000|2022-02-09 10:25:00|1735.9|1734.9|1738.7|1737.7|1738.8|1737.8|1735.9|1734.9|0
1644402600000|2022-02-09 10:30:00|1738.6|1737.6|1738.3|1737.3|1738.6|1737.6|1738.3|1737.3|0
1644402900000|2022-02-09 10:35:00|1738.4|1737.4|1739.3|1738.3|1740.8|1739.8|1738.4|1737.4|10
1644403200000|2022-02-09 10:40:00|1739.6|1738.6|1740.1|1739.1|1741.3|1740.3|1739.6|1738.6|0
1644403500000|2022-02-09 10:45:00|1739.8|1738.8|1740.7|1739.7|1740.8|1739.8|1738.8|1737.8|0
1644403800000|2022-02-09 10:50:00|1740.6|1739.6|1739.2|1738.2|1741.1|1740.1|1739.1|1738.1|0
1644404100000|2022-02-09 10:55:00|1739.3|1738.3|1741.8|1740.8|1742.8|1741.8|1739.3|1738.3|0
1644404400000|2022-02-09 11:00:00|1741.9|1740.9|1742.6|1741.6|1742.9|1741.9|1741.8|1740.8|0
1644404700000|2022-02-09 11:05:00|1742.4|1741.4|1740.8|1739.8|1742.4|1741.4|1740.8|1739.8|0
1644405000000|2022-02-09 11:10:00|1740.7|1739.7|1738.7|1737.7|1740.7|1739.7|1738.3|1737.3|0
1644405300000|2022-02-09 11:15:00|1738.6|1737.6|1740.1|1739.1|1740.6|1739.6|1738.6|1737.6|0
1644405600000|2022-02-09 11:20:00|1740.2|1739.2|1737.8|1736.8|1740.2|1739.2|1737.8|1736.8|0
1644405900000|2022-02-09 11:25:00|1737.9|1736.9|1738.7|1737.7|1739.1|1738.1|1737.8|1736.8|0
1644406200000|2022-02-09 11:30:00|1738.8|1737.8|1738.2|1737.2|1738.8|1737.8|1737.6|1736.6|0
1644406500000|2022-02-09 11:35:00|1738.1|1737.1|1737.1|1736.1|1738.1|1737.1|1737.1|1736.1|0
1644406800000|2022-02-09 11:40:00|1736.8|1735.8|1737.2|1736.2|1737.8|1736.8|1736.8|1735.8|0
1644407100000|2022-02-09 11:45:00|1737.1|1736.1|1737.1|1736.1|1737.8|1736.8|1736.8|1735.8|0
1644407400000|2022-02-09 11:50:00|1737.2|1736.2|1737.9|1736.9|1738.1|1737.1|1737.2|1736.2|0
1644407700000|2022-02-09 11:55:00|1738.1|1737.1|1738.9|1737.9|1739.4|1738.4|1738.1|1737.1|0
1644408000000|2022-02-09 12:00:00|1738.8|1737.8|1738.7|1737.7|1738.9|1737.9|1738.6|1737.6|0
1644408300000|2022-02-09 12:05:00|1738.8|1737.8|1738.7|1737.7|1739.2|1738.2|1738.7|1737.7|0
1644408600000|2022-02-09 12:10:00|1738.8|1737.8|1738.8|1737.8|1739.1|1738.1|1738.7|1737.7|0
1644408900000|2022-02-09 12:15:00|1738.9|1737.9|1740.8|1739.8|1740.8|1739.8|1738.3|1737.3|0
1644409200000|2022-02-09 12:20:00|1741.8|1740.8|1741.3|1740.3|1741.8|1740.8|1740.8|1739.8|0
1644409500000|2022-02-09 12:25:00|1741.2|1740.2|1742.3|1741.3|1742.9|1741.9|1741.2|1740.2|0
1644409800000|2022-02-09 12:30:00|1742.1|1741.1|1741.1|1740.1|1742.2|1741.2|1740.6|1739.6|0
1644410100000|2022-02-09 12:35:00|1741.2|1740.2|1741.6|1740.6|1741.6|1740.6|1740.9|1739.9|0
1644410400000|2022-02-09 12:40:00|1741.9|1740.9|1742.9|1741.9|1743|1742|1741.9|1740.9|0
1644410700000|2022-02-09 12:45:00|1742.8|1741.8|1746.5|1745.5|1746.5|1745.5|1742.8|1741.8|0
1644411000000|2022-02-09 12:50:00|1746.3|1745.3|1744.9|1743.9|1746.3|1745.3|1744.4|1743.4|33
1644411300000|2022-02-09 12:55:00|1745|1744|1746.3|1745.3|1746.5|1745.5|1744.9|1743.9|0
1644411600000|2022-02-09 13:00:00|1746.5|1745.5|1748.6|1747.6|1748.8|1747.8|1746.4|1745.4|0
1644411900000|2022-02-09 13:05:00|1748.8|1747.8|1749.6|1748.6|1750|1749|1748.4|1747.4|0
1644412200000|2022-02-09 13:10:00|1749.5|1748.5|1750.5|1749.5|1750.8|1749.8|1749.1|1748.1|0
1644412500000|2022-02-09 13:15:00|1750.4|1749.4|1753.3|1752.3|1753.4|1752.4|1750.3|1749.3|0
1644412800000|2022-02-09 13:20:00|1753.4|1752.4|1751.9|1750.9|1753.9|1752.9|1751.3|1750.3|0
1644413100000|2022-02-09 13:25:00|1752|1751|1750.8|1749.8|1752|1751|1750.6|1749.6|0
1644413400000|2022-02-09 13:30:00|1750.9|1749.9|1751.5|1750.5|1751.6|1750.6|1750.8|1749.8|0
1644413700000|2022-02-09 13:35:00|1751.4|1750.4|1751.4|1750.4|1751.6|1750.6|1750.8|1749.8|0
1644414000000|2022-02-09 13:40:00|1751.3|1750.3|1751.5|1750.5|1751.8|1750.8|1750.3|1749.3|2
1644414300000|2022-02-09 13:45:00|1751.4|1750.4|1752.8|1751.8|1752.8|1751.8|1750.6|1749.6|0
1644414600000|2022-02-09 13:50:00|1752.6|1751.6|1752|1751|1752.6|1751.6|1751.6|1750.6|0
1644414900000|2022-02-09 13:55:00|1752.1|1751.1|1754.3|1753.3|1754.3|1753.3|1752|1751|0
1644415200000|2022-02-09 14:00:00|1754.1|1753.1|1754.6|1753.6|1754.6|1753.6|1752.6|1751.6|1
1644415500000|2022-02-09 14:05:00|1755.4|1754.4|1755.3|1754.3|1755.9|1754.9|1755.3|1754.3|0
1644415800000|2022-02-09 14:10:00|1754.9|1753.9|1753.8|1752.8|1755.3|1754.3|1753.8|1752.8|0
1644416100000|2022-02-09 14:15:00|1754|1753|1755.3|1754.3|1755.5|1754.5|1753.8|1752.8|0
1644416400000|2022-02-09 14:20:00|1755.1|1754.1|1755.1|1754.1|1755.6|1754.6|1754.6|1753.6|0
1644416700000|2022-02-09 14:25:00|1755.3|1754.3|1754.4|1753.4|1755.4|1754.4|1754.4|1753.4|0
1644417000000|2022-02-09 14:30:00|1754.1|1753.1|1753.4|1752.4|1754.4|1753.4|1753|1752|0
1644417300000|2022-02-09 14:35:00|1753.3|1752.3|1755.3|1754.3|1755.5|1754.5|1753.1|1752.1|0
1644417600000|2022-02-09 14:40:00|1755.1|1754.1|1755.6|1754.6|1756.1|1755.1|1754.9|1753.9|0
1644417900000|2022-02-09 14:45:00|1755.9|1754.9|1756|1755|1757.5|1756.5|1755.9|1754.9|0
1644418200000|2022-02-09 14:50:00|1756.1|1755.1|1756|1755|1756.3|1755.3|1753.8|1752.8|0
1644418500000|2022-02-09 14:55:00|1756.6|1755.6|1761.4|1760.4|1761.4|1760.4|1756.6|1755.6|0
1644418800000|2022-02-09 15:00:00|1761.5|1760.5|1761.6|1760.6|1763.3|1762.3|1757.8|1756.8|41
1644419100000|2022-02-09 15:05:00|1761.4|1760.4|1759.8|1758.8|1761.6|1760.6|1759.8|1758.8|0
1644419400000|2022-02-09 15:10:00|1760|1759|1759.5|1758.5|1760.3|1759.3|1759.3|1758.3|0
1644419700000|2022-02-09 15:15:00|1759.6|1758.6|1759.6|1758.6|1759.6|1758.6|1758.5|1757.5|2
1644420000000|2022-02-09 15:20:00|1759.8|1758.8|1759.9|1758.9|1759.9|1758.9|1759.8|1758.8|0
1644420300000|2022-02-09 15:25:00|1759.8|1758.8|1760|1759|1761.6|1760.6|1759.8|1758.8|3
1644420600000|2022-02-09 15:30:00|1760.1|1759.1|1762.3|1761.3|1762.9|1761.9|1760.1|1759.1|0
1644420900000|2022-02-09 15:35:00|1762.1|1761.1|1763.4|1762.4|1763.5|1762.5|1761.4|1760.4|0
1644421200000|2022-02-09 15:40:00|1763.5|1762.5|1763.9|1762.9|1763.9|1762.9|1762.8|1761.8|2
1644421500000|2022-02-09 15:45:00|1764|1763|1765.4|1764.4|1766.8|1765.8|1764|1763|46
1644421800000|2022-02-09 15:50:00|1765.1|1764.1|1766.1|1765.1|1766.9|1765.9|1764.9|1763.9|30
1644480000000|2022-02-10 08:00:00|1784.9|1783.9|1782.9|1781.9|1784.9|1783.9|1782|1781|0
1644480300000|2022-02-10 08:05:00|1783.1|1782.1|1781.6|1780.6|1784.1|1783.1|1779.4|1778.4|0
1644480600000|2022-02-10 08:10:00|1781.5|1780.5|1771.1|1770.1|1781.6|1780.6|1770.9|1769.9|11
1644480900000|2022-02-10 08:15:00|1770.9|1769.9|1761.9|1760.9|1770.9|1769.9|1761.6|1760.6|7
1644481200000|2022-02-10 08:20:00|1762|1761|1760.9|1759.9|1762.3|1761.3|1758|1757|32
1644481500000|2022-02-10 08:25:00|1760.8|1759.8|1757.1|1756.1|1763.1|1762.1|1756.9|1755.9|4
1644481800000|2022-02-10 08:30:00|1757|1756|1755.9|1754.9|1757.4|1756.4|1754.9|1753.9|0
1644482100000|2022-02-10 08:35:00|1755.6|1754.6|1755.9|1754.9|1756.1|1755.1|1753.6|1752.6|0
1644482400000|2022-02-10 08:40:00|1755.7|1754.7|1754.8|1753.8|1756.4|1755.4|1754.4|1753.4|0
1644482700000|2022-02-10 08:45:00|1754.9|1753.9|1754.8|1753.8|1757.7|1756.7|1754.7|1753.7|0
1644483000000|2022-02-10 08:50:00|1754.7|1753.7|1754|1753|1758|1757|1751.9|1750.9|0
1644483300000|2022-02-10 08:55:00|1754.2|1753.2|1752.2|1751.2|1754.4|1753.4|1751.7|1750.7|0
1644483600000|2022-02-10 09:00:00|1751.5|1750.5|1753.3|1752.3|1753.3|1752.3|1750.4|1749.4|0
1644483900000|2022-02-10 09:05:00|1753.2|1752.2|1756.3|1755.3|1756.4|1755.4|1753.2|1752.2|1
1644484200000|2022-02-10 09:10:00|1756.2|1755.2|1754.7|1753.7|1756.3|1755.3|1753.4|1752.4|0
1644484500000|2022-02-10 09:15:00|1754.5|1753.5|1752.9|1751.9|1754.5|1753.5|1751.9|1750.9|0
1644484800000|2022-02-10 09:20:00|1753|1752|1752.7|1751.7|1755.2|1754.2|1752.7|1751.7|0
1644485100000|2022-02-10 09:25:00|1752.4|1751.4|1752.7|1751.7|1752.8|1751.8|1751.9|1750.9|0
1644485400000|2022-02-10 09:30:00|1752.8|1751.8|1756.2|1755.2|1756.9|1755.9|1752.8|1751.8|0
1644485700000|2022-02-10 09:35:00|1756|1755|1754|1753|1756.3|1755.3|1754|1753|0
1644486000000|2022-02-10 09:40:00|1753.9|1752.9|1753.4|1752.4|1754.2|1753.2|1753|1752|0
1644486300000|2022-02-10 09:45:00|1753.3|1752.3|1753|1752|1753.7|1752.7|1753|1752|0
1644486600000|2022-02-10 09:50:00|1753.2|1752.2|1753.3|1752.3|1753.8|1752.8|1753|1752|0
1644486900000|2022-02-10 09:55:00|1753.5|1752.5|1753|1752|1754|1753|1753|1752|0
1644487200000|2022-02-10 10:00:00|1752.9|1751.9|1747|1746|1752.9|1751.9|1747|1746|0
1644487500000|2022-02-10 10:05:00|1746.7|1745.7|1746.9|1745.9|1747|1746|1746|1745|0
1644487800000|2022-02-10 10:10:00|1746.8|1745.8|1746|1745|1746.9|1745.9|1744.8|1743.8|0
1644488100000|2022-02-10 10:15:00|1745.9|1744.9|1747.2|1746.2|1747.4|1746.4|1745.5|1744.5|0
1644488400000|2022-02-10 10:20:00|1747|1746|1746.7|1745.7|1747.4|1746.4|1746.7|1745.7|0
1644488700000|2022-02-10 10:25:00|1746.8|1745.8|1746.3|1745.3|1747|1746|1745.5|1744.5|0
1644489000000|2022-02-10 10:30:00|1746.4|1745.4|1747.2|1746.2|1747.5|1746.5|1746.4|1745.4|0
1644489300000|2022-02-10 10:35:00|1747.3|1746.3|1748.5|1747.5|1749.8|1748.8|1747.3|1746.3|1
1644489600000|2022-02-10 10:40:00|1748.7|1747.7|1750.4|1749.4|1750.8|1749.8|1748.5|1747.5|0
1644489900000|2022-02-10 10:45:00|1750|1749|1748.7|1747.7|1750.2|1749.2|1748.5|1747.5|0
1644490200000|2022-02-10 10:50:00|1748.8|1747.8|1749|1748|1749|1748|1748.7|1747.7|0
1644490500000|2022-02-10 10:55:00|1749.2|1748.2|1750.8|1749.8|1750.8|1749.8|1749|1748|0
1644490800000|2022-02-10 11:00:00|1750.9|1749.9|1752.3|1751.3|1752.9|1751.9|1750.9|1749.9|0
1644491100000|2022-02-10 11:05:00|1752.2|1751.2|1751|1750|1752.3|1751.3|1750.9|1749.9|0
1644491400000|2022-02-10 11:10:00|1750.9|1749.9|1754.5|1753.5|1754.7|1753.7|1750.8|1749.8|0
1644491700000|2022-02-10 11:15:00|1754.3|1753.3|1754.9|1753.9|1755.4|1754.4|1753.4|1752.4|0
1644492000000|2022-02-10 11:20:00|1755|1754|1753.3|1752.3|1755.2|1754.2|1753|1752|0
1644492300000|2022-02-10 11:25:00|1753.4|1752.4|1755.4|1754.4|1755.5|1754.5|1753.4|1752.4|0
1644492600000|2022-02-10 11:30:00|1755.3|1754.3|1754.2|1753.2|1755.7|1754.7|1754.2|1753.2|0
1644492900000|2022-02-10 11:35:00|1753.9|1752.9|1754.2|1753.2|1755.2|1754.2|1753.9|1752.9|0
1644493200000|2022-02-10 11:40:00|1754.3|1753.3|1754.2|1753.2|1754.3|1753.3|1753.2|1752.2|0
1644493500000|2022-02-10 11:45:00|1754|1753|1754.3|1753.3|1755.3|1754.3|1753.8|1752.8|0
1644493800000|2022-02-10 11:50:00|1754.4|1753.4|1755.3|1754.3|1755.5|1754.5|1753.4|1752.4|0
1644494100000|2022-02-10 11:55:00|1755.2|1754.2|1754.8|1753.8|1755.2|1754.2|1754.2|1753.2|0
1644494400000|2022-02-10 12:00:00|1754.9|1753.9|1757.8|1756.8|1758.4|1757.4|1754.9|1753.9|0
1644494700000|2022-02-10 12:05:00|1757.7|1756.7|1757.5|1756.5|1758.3|1757.3|1757.5|1756.5|0
1644495000000|2022-02-10 12:10:00|1757.4|1756.4|1756.3|1755.3|1757.4|1756.4|1756.2|1755.2|0
1644495300000|2022-02-10 12:15:00|1756|1755|1756.3|1755.3|1757|1756|1756|1755|0
1644495600000|2022-02-10 12:20:00|1756.4|1755.4|1756.2|1755.2|1756.4|1755.4|1756|1755|0
1644495900000|2022-02-10 12:25:00|1756|1755|1755.7|1754.7|1756.3|1755.3|1755.2|1754.2|0
1644496200000|2022-02-10 12:30:00|1755.4|1754.4|1757.5|1756.5|1757.5|1756.5|1755.4|1754.4|0
1644496500000|2022-02-10 12:35:00|1757.4|1756.4|1755.9|1754.9|1757.4|1756.4|1755.7|1754.7|0
1644496800000|2022-02-10 12:40:00|1756|1755|1757.3|1756.3|1758|1757|1756|1755|0
1644497100000|2022-02-10 12:45:00|1757.1|1756.1|1757.4|1756.4|1757.5|1756.5|1757.1|1756.1|0
1644497400000|2022-02-10 12:50:00|1757.5|1756.5|1758.5|1757.5|1759.3|1758.3|1757.5|1756.5|0
1644497700000|2022-02-10 12:55:00|1758.4|1757.4|1758.6|1757.6|1758.9|1757.9|1758.3|1757.3|0
1644498000000|2022-02-10 13:00:00|1758.5|1757.5|1758.9|1757.9|1758.9|1757.9|1758|1757|0
1644498300000|2022-02-10 13:05:00|1759|1758|1763.8|1762.8|1763.8|1762.8|1759|1758|3
1644498600000|2022-02-10 13:10:00|1763.9|1762.9|1765.1|1764.1|1765.5|1764.5|1763|1762|0
1644498900000|2022-02-10 13:15:00|1765.3|1764.3|1762.9|1761.9|1765.3|1764.3|1762.9|1761.9|0
1644499200000|2022-02-10 13:20:00|1762.8|1761.8|1762.3|1761.3|1762.8|1761.8|1761|1760|0
1644499500000|2022-02-10 13:25:00|1763.1|1762.1|1763.3|1762.3|1763.5|1762.5|1763|1762|0
1644499800000|2022-02-10 13:30:00|1763.1|1762.1|1750.8|1749.8|1763.1|1762.1|1750.3|1749.3|1
1644500100000|2022-02-10 13:35:00|1750.6|1749.6|1750.6|1749.6|1751|1750|1748.5|1747.5|0
1644500400000|2022-02-10 13:40:00|1750.8|1749.8|1750|1749|1752.5|1751.5|1750|1749|0
1644500700000|2022-02-10 13:45:00|1750.1|1749.1|1747.8|1746.8|1750.1|1749.1|1747.8|1746.8|1
1644501000000|2022-02-10 13:50:00|1747.6|1746.6|1745.6|1744.6|1747.6|1746.6|1743.9|1742.9|0
1644501300000|2022-02-10 13:55:00|1745.4|1744.4|1743.9|1742.9|1745.4|1744.4|1743.5|1742.5|3
1644501600000|2022-02-10 14:00:00|1743.8|1742.8|1740.3|1739.3|1743.8|1742.8|1740.3|1739.3|5
1644501900000|2022-02-10 14:05:00|1740.4|1739.4|1739.5|1738.5|1740.6|1739.6|1739|1738|7
1644502200000|2022-02-10 14:10:00|1739.6|1738.6|1739.3|1738.3|1739.9|1738.9|1738.9|1737.9|0
1644502500000|2022-02-10 14:15:00|1739.1|1738.1|1741.1|1740.1|1741.4|1740.4|1738.9|1737.9|32
1644502800000|2022-02-10 14:20:00|1741|1740|1741.8|1740.8|1742.9|1741.9|1741|1740|0
1644503100000|2022-02-10 14:25:00|1741.9|1740.9|1741.3|1740.3|1742.1|1741.1|1741.1|1740.1|0
1644503400000|2022-02-10 14:30:00|1741.1|1740.1|1745.6|1744.6|1745.6|1744.6|1741.1|1740.1|0
1644503700000|2022-02-10 14:35:00|1746.6|1745.6|1752.4|1751.4|1752.4|1751.4|1746.6|1745.6|0
1644504000000|2022-02-10 14:40:00|1752.1|1751.1|1751.3|1750.3|1752.4|1751.4|1750.9|1749.9|13
1644504300000|2022-02-10 14:45:00|1751.4|1750.4|1752|1751|1753|1752|1751.3|1750.3|2
1644504600000|2022-02-10 14:50:00|1751.6|1750.6|1753.9|1752.9|1754.6|1753.6|1751.6|1750.6|0
1644504900000|2022-02-10 14:55:00|1753.8|1752.8|1755.1|1754.1|1755.8|1754.8|1752.5|1751.5|0
1644505200000|2022-02-10 15:00:00|1754.8|1753.8|1756.9|1755.9|1756.9|1755.9|1753.8|1752.8|0
1644505500000|2022-02-10 15:05:00|1756.8|1755.8|1759.6|1758.6|1760.1|1759.1|1756.8|1755.8|0
1644505800000|2022-02-10 15:10:00|1759.9|1758.9|1763.2|1762.2|1763.3|1762.3|1759.9|1758.9|22
1644506100000|2022-02-10 15:15:00|1763|1762|1762.2|1761.2|1763|1762|1762|1761|0
1644506400000|2022-02-10 15:20:00|1762.3|1761.3|1760.8|1759.8|1762.4|1761.4|1760.3|1759.3|0
1644506700000|2022-02-10 15:25:00|1760.7|1759.7|1759|1758|1760.9|1759.9|1758.3|1757.3|0
1644507000000|2022-02-10 15:30:00|1759.2|1758.2|1761.4|1760.4|1761.5|1760.5|1758.9|1757.9|0
1644507300000|2022-02-10 15:35:00|1761.3|1760.3|1764|1763|1764|1763|1761.2|1760.2|0
1644507600000|2022-02-10 15:40:00|1763.9|1762.9|1763.9|1762.9|1764.9|1763.9|1763.5|1762.5|0
1644507900000|2022-02-10 15:45:00|1763.8|1762.8|1760.8|1759.8|1763.8|1762.8|1759.3|1758.3|2
1644508200000|2022-02-10 15:50:00|1760.5|1759.5|1755|1754|1760.5|1759.5|1754.5|1753.5|6
1644566700000|2022-02-11 08:05:00|1736.9|1735.9|1739.3|1738.3|1740|1739|1736.9|1735.9|6
1644567000000|2022-02-11 08:10:00|1739.8|1738.8|1741.7|1740.7|1742|1741|1737.7|1736.7|0
1644567300000|2022-02-11 08:15:00|1741.5|1740.5|1737.2|1736.2|1743.8|1742.8|1737.2|1736.2|2
1644567600000|2022-02-11 08:20:00|1737|1736|1736.3|1735.3|1738.3|1737.3|1734|1733|3
1644567900000|2022-02-11 08:25:00|1736|1735|1735.8|1734.8|1736|1735|1733.8|1732.8|0
1644568200000|2022-02-11 08:30:00|1735.7|1734.7|1731.2|1730.2|1736.3|1735.3|1731.2|1730.2|0
1644568500000|2022-02-11 08:35:00|1731.4|1730.4|1732.4|1731.4|1734.3|1733.3|1731.4|1730.4|0
1644568800000|2022-02-11 08:40:00|1732.3|1731.3|1733|1732|1734.3|1733.3|1731.8|1730.8|1
1644569100000|2022-02-11 08:45:00|1732.8|1731.8|1732.8|1731.8|1735.5|1734.5|1732.3|1731.3|0
1644569400000|2022-02-11 08:50:00|1732.7|1731.7|1732.8|1731.8|1735.4|1734.4|1732.5|1731.5|0
1644569700000|2022-02-11 08:55:00|1733|1732|1729.3|1728.3|1734.5|1733.5|1729.3|1728.3|0
1644570000000|2022-02-11 09:00:00|1729|1728|1725.5|1724.5|1729.3|1728.3|1724.8|1723.8|0
1644570300000|2022-02-11 09:05:00|1725.3|1724.3|1723.7|1722.7|1726.4|1725.4|1723.3|1722.3|4
1644570600000|2022-02-11 09:10:00|1723.5|1722.5|1722.7|1721.7|1723.6|1722.6|1720.7|1719.7|2
1644570900000|2022-02-11 09:15:00|1722.6|1721.6|1722.7|1721.7|1724.6|1723.6|1722.6|1721.6|0
1644571200000|2022-02-11 09:20:00|1722.6|1721.6|1722.5|1721.5|1723.7|1722.7|1722.2|1721.2|0
1644571500000|2022-02-11 09:25:00|1722.6|1721.6|1722.8|1721.8|1722.8|1721.8|1722.2|1721.2|0
1644571800000|2022-02-11 09:30:00|1723|1722|1720.3|1719.3|1723|1722|1720.3|1719.3|0
1644572100000|2022-02-11 09:35:00|1720.2|1719.2|1718.2|1717.2|1720.2|1719.2|1717.6|1716.6|16
1644572400000|2022-02-11 09:40:00|1718.1|1717.1|1718.7|1717.7|1719.1|1718.1|1716.5|1715.5|0
1644572700000|2022-02-11 09:45:00|1718.8|1717.8|1718.7|1717.7|1719.2|1718.2|1718.6|1717.6|0
1644573000000|2022-02-11 09:50:00|1718.8|1717.8|1720|1719|1720.3|1719.3|1718|1717|0
1644573300000|2022-02-11 09:55:00|1720.1|1719.1|1719|1718|1722|1721|1718.6|1717.6|0
1644573600000|2022-02-11 10:00:00|1719.1|1718.1|1718.5|1717.5|1719.7|1718.7|1718.2|1717.2|0
1644573900000|2022-02-11 10:05:00|1718.3|1717.3|1718.1|1717.1|1718.3|1717.3|1717.7|1716.7|0
1644574200000|2022-02-11 10:10:00|1718|1717|1717.3|1716.3|1718.3|1717.3|1717.1|1716.1|0
1644574500000|2022-02-11 10:15:00|1717.2|1716.2|1718.1|1717.1|1718.2|1717.2|1717.2|1716.2|0
1644574800000|2022-02-11 10:20:00|1718.2|1717.2|1718|1717|1718.3|1717.3|1717.6|1716.6|0
1644575100000|2022-02-11 10:25:00|1718.1|1717.1|1719.5|1718.5|1720|1719|1718|1717|2
1644575400000|2022-02-11 10:30:00|1719.7|1718.7|1720.1|1719.1|1720.2|1719.2|1719.5|1718.5|0
1644575700000|2022-02-11 10:35:00|1720.3|1719.3|1722.6|1721.6|1723.1|1722.1|1720.3|1719.3|2
1644576000000|2022-02-11 10:40:00|1722.5|1721.5|1722.8|1721.8|1723|1722|1722.2|1721.2|0
1644576300000|2022-02-11 10:45:00|1723|1722|1722.7|1721.7|1723|1722|1722.2|1721.2|0
1644576600000|2022-02-11 10:50:00|1722.8|1721.8|1724.6|1723.6|1724.8|1723.8|1722.8|1721.8|0
1644576900000|2022-02-11 10:55:00|1724.7|1723.7|1725.3|1724.3|1726|1725|1724.5|1723.5|0
1644577200000|2022-02-11 11:00:00|1725.2|1724.2|1725.7|1724.7|1726.1|1725.1|1725.2|1724.2|0
1644577500000|2022-02-11 11:05:00|1725.8|1724.8|1726|1725|1726.1|1725.1|1725.5|1724.5|0
1644577800000|2022-02-11 11:10:00|1726.1|1725.1|1727.5|1726.5|1727.5|1726.5|1725.7|1724.7|0
1644578100000|2022-02-11 11:15:00|1727.3|1726.3|1728.6|1727.6|1728.7|1727.7|1727.3|1726.3|0
1644578400000|2022-02-11 11:20:00|1728.7|1727.7|1731.3|1730.3|1731.3|1730.3|1728.6|1727.6|0
1644578700000|2022-02-11 11:25:00|1731.2|1730.2|1732.5|1731.5|1732.7|1731.7|1731.1|1730.1|0
1644579000000|2022-02-11 11:30:00|1732.3|1731.3|1730.5|1729.5|1732.3|1731.3|1730.2|1729.2|0
1644579300000|2022-02-11 11:35:00|1730.3|1729.3|1731.1|1730.1|1731.1|1730.1|1730.3|1729.3|0
1644579600000|2022-02-11 11:40:00|1731.3|1730.3|1732.6|1731.6|1734.2|1733.2|1731.3|1730.3|0
1644579900000|2022-02-11 11:45:00|1732.7|1731.7|1732.8|1731.8|1733|1732|1732.6|1731.6|0
1644580200000|2022-02-11 11:50:00|1733|1732|1732.5|1731.5|1733|1732|1732.3|1731.3|0
1644580500000|2022-02-11 11:55:00|1732.6|1731.6|1732.8|1731.8|1732.8|1731.8|1732.5|1731.5|0
1644580800000|2022-02-11 12:00:00|1732.6|1731.6|1733.2|1732.2|1733.3|1732.3|1732.3|1731.3|0
1644581100000|2022-02-11 12:05:00|1733.3|1732.3|1733.3|1732.3|1734.6|1733.6|1733|1732|0
1644581400000|2022-02-11 12:10:00|1733.5|1732.5|1733.8|1732.8|1734.1|1733.1|1733.5|1732.5|0
1644581700000|2022-02-11 12:15:00|1734.1|1733.1|1734.5|1733.5|1735|1734|1734|1733|0
1644582000000|2022-02-11 12:20:00|1734.6|1733.6|1736.8|1735.8|1736.8|1735.8|1734.6|1733.6|0
1644582300000|2022-02-11 12:25:00|1737|1736|1738.6|1737.6|1739.2|1738.2|1737|1736|0
1644582600000|2022-02-11 12:30:00|1738.5|1737.5|1737.8|1736.8|1738.5|1737.5|1737.5|1736.5|0
1644582900000|2022-02-11 12:35:00|1737.7|1736.7|1737.8|1736.8|1738.1|1737.1|1737.6|1736.6|0
1644583200000|2022-02-11 12:40:00|1737.7|1736.7|1738.7|1737.7|1739.3|1738.3|1737.7|1736.7|0
1644583500000|2022-02-11 12:45:00|1738.6|1737.6|1739.6|1738.6|1740|1739|1738.5|1737.5|0
1644583800000|2022-02-11 12:50:00|1739.7|1738.7|1740.8|1739.8|1740.8|1739.8|1739.6|1738.6|0
1644584100000|2022-02-11 12:55:00|1740.7|1739.7|1741.6|1740.6|1742|1741|1740.5|1739.5|0
1644584400000|2022-02-11 13:00:00|1741.5|1740.5|1740.5|1739.5|1741.5|1740.5|1740.5|1739.5|0
1644584700000|2022-02-11 13:05:00|1740.3|1739.3|1741.5|1740.5|1741.6|1740.6|1740|1739|0
1644585000000|2022-02-11 13:10:00|1741.6|1740.6|1742.1|1741.1|1742.6|1741.6|1741.4|1740.4|0
1644585300000|2022-02-11 13:15:00|1741.9|1740.9|1741.8|1740.8|1742.1|1741.1|1741.7|1740.7|0
1644585600000|2022-02-11 13:20:00|1741.9|1740.9|1744.1|1743.1|1744.2|1743.2|1741.9|1740.9|0
1644585900000|2022-02-11 13:25:00|1744.2|1743.2|1745.1|1744.1|1745.2|1744.2|1744.1|1743.1|0
1644586200000|2022-02-11 13:30:00|1745.2|1744.2|1743.8|1742.8|1745.3|1744.3|1743.7|1742.7|0
1644586500000|2022-02-11 13:35:00|1743.9|1742.9|1745.2|1744.2|1745.9|1744.9|1743.9|1742.9|0
1644586800000|2022-02-11 13:40:00|1745.3|1744.3|1744.7|1743.7|1745.7|1744.7|1744.7|1743.7|0
1644587100000|2022-02-11 13:45:00|1744.6|1743.6|1745.2|1744.2|1745.3|1744.3|1744.3|1743.3|0
1644587400000|2022-02-11 13:50:00|1745.3|1744.3|1746.1|1745.1|1747.3|1746.3|1745.3|1744.3|0
1644587700000|2022-02-11 13:55:00|1746.2|1745.2|1746.3|1745.3|1746.3|1745.3|1745.7|1744.7|0
1644588000000|2022-02-11 14:00:00|1746.4|1745.4|1747.1|1746.1|1747.1|1746.1|1746.3|1745.3|0
1644588300000|2022-02-11 14:05:00|1746.9|1745.9|1747.2|1746.2|1748.1|1747.1|1746.9|1745.9|0
1644588600000|2022-02-11 14:10:00|1747.1|1746.1|1748.4|1747.4|1749.4|1748.4|1747.1|1746.1|0
1644588900000|2022-02-11 14:15:00|1748.6|1747.6|1747.1|1746.1|1748.6|1747.6|1747.1|1746.1|0
1644589200000|2022-02-11 14:20:00|1746.9|1745.9|1746.6|1745.6|1746.9|1745.9|1746.6|1745.6|0
1644589500000|2022-02-11 14:25:00|1746.7|1745.7|1745.4|1744.4|1746.7|1745.7|1745.1|1744.1|1
1644589800000|2022-02-11 14:30:00|1745.3|1744.3|1746.7|1745.7|1748.1|1747.1|1745.2|1744.2|3
1644590100000|2022-02-11 14:35:00|1746.4|1745.4|1743.2|1742.2|1746.4|1745.4|1743.2|1742.2|0
1644590400000|2022-02-11 14:40:00|1743.1|1742.1|1740.8|1739.8|1743.1|1742.1|1740.8|1739.8|1
1644590700000|2022-02-11 14:45:00|1741.3|1740.3|1743.3|1742.3|1746.2|1745.2|1741.3|1740.3|0
1644591000000|2022-02-11 14:50:00|1743.2|1742.2|1743.4|1742.4|1743.4|1742.4|1743.2|1742.2|0
1644591300000|2022-02-11 14:55:00|1743.6|1742.6|1742.7|1741.7|1743.7|1742.7|1741.1|1740.1|0
1644591600000|2022-02-11 15:00:00|1742.9|1741.9|1742.4|1741.4|1743.4|1742.4|1741.6|1740.6|0
1644591900000|2022-02-11 15:05:00|1742.6|1741.6|1741.8|1740.8|1744.2|1743.2|1741.8|1740.8|0
1644592200000|2022-02-11 15:10:00|1741.6|1740.6|1737.2|1736.2|1741.6|1740.6|1735.7|1734.7|0
1644592500000|2022-02-11 15:15:00|1737.1|1736.1|1737.3|1736.3|1737.4|1736.4|1737.1|1736.1|0
1644592800000|2022-02-11 15:20:00|1737.4|1736.4|1737.6|1736.6|1739.3|1738.3|1736.8|1735.8|0
1644593100000|2022-02-11 15:25:00|1737.4|1736.4|1737.8|1736.8|1737.8|1736.8|1735.7|1734.7|0
1644593400000|2022-02-11 15:30:00|1738.1|1737.1|1738.7|1737.7|1738.7|1737.7|1738.1|1737.1|0
1644593700000|2022-02-11 15:35:00|1737.7|1736.7|1737.7|1736.7|1737.8|1736.8|1737.1|1736.1|1
1644594000000|2022-02-11 15:40:00|1737.8|1736.8|1736.1|1735.1|1737.8|1736.8|1735.8|1734.8|0
1644594300000|2022-02-11 15:45:00|1735.9|1734.9|1735.9|1734.9|1736.4|1735.4|1735.4|1734.4|1
1644594600000|2022-02-11 15:50:00|1736.1|1735.1|1733.4|1732.4|1736.9|1735.9|1733.1|1732.1|12
1644825900000|2022-02-14 08:05:00|1696.1|1695.1|1698.3|1697.3|1698.3|1697.3|1695.9|1694.9|3
1644826200000|2022-02-14 08:10:00|1697.9|1696.9|1694.3|1693.3|1698.9|1697.9|1691.6|1690.6|50
1644826500000|2022-02-14 08:15:00|1694.4|1693.4|1689.3|1688.3|1695.2|1694.2|1689.2|1688.2|14
1644826800000|2022-02-14 08:20:00|1689.2|1688.2|1685.2|1684.2|1689.2|1688.2|1682.3|1681.3|2
1644827100000|2022-02-14 08:25:00|1685.1|1684.1|1683.7|1682.7|1687.2|1686.2|1683.1|1682.1|0
1644827400000|2022-02-14 08:30:00|1683.4|1682.4|1687.3|1686.3|1690.8|1689.8|1683.3|1682.3|0
1644827700000|2022-02-14 08:35:00|1687.2|1686.2|1686.2|1685.2|1690.1|1689.1|1686.2|1685.2|0
1644828000000|2022-02-14 08:40:00|1686.4|1685.4|1696.9|1695.9|1696.9|1695.9|1686.2|1685.2|0
1644828300000|2022-02-14 08:45:00|1696.8|1695.8|1691.9|1690.9|1696.9|1695.9|1691.9|1690.9|0
1644828600000|2022-02-14 08:50:00|1692.3|1691.3|1686.4|1685.4|1692.9|1691.9|1686.4|1685.4|0
1644828900000|2022-02-14 08:55:00|1686.9|1685.9|1683.9|1682.9|1687.8|1686.8|1683.9|1682.9|0
1644829200000|2022-02-14 09:00:00|1683.8|1682.8|1679.8|1678.8|1683.8|1682.8|1678.2|1677.2|50
1644829500000|2022-02-14 09:05:00|1679.7|1678.7|1683.9|1682.9|1683.9|1682.9|1678.2|1677.2|1
1644829800000|2022-02-14 09:10:00|1683.8|1682.8|1681.4|1680.4|1683.8|1682.8|1679.4|1678.4|0
1644830100000|2022-02-14 09:15:00|1681.8|1680.8|1687.3|1686.3|1687.9|1686.9|1681.8|1680.8|0
1644830400000|2022-02-14 09:20:00|1687.6|1686.6|1687.6|1686.6|1690.2|1689.2|1687.6|1686.6|0
1644830700000|2022-02-14 09:25:00|1687.8|1686.8|1686.7|1685.7|1689.4|1688.4|1685.7|1684.7|0
1644831000000|2022-02-14 09:30:00|1686.4|1685.4|1685.8|1684.8|1689.2|1688.2|1685.1|1684.1|0
1644831300000|2022-02-14 09:35:00|1686.3|1685.3|1682.2|1681.2|1686.4|1685.4|1680.6|1679.6|0
1644831600000|2022-02-14 09:40:00|1682.1|1681.1|1681.8|1680.8|1682.6|1681.6|1680.6|1679.6|0
1644831900000|2022-02-14 09:45:00|1681.9|1680.9|1682.8|1681.8|1684.9|1683.9|1681.6|1680.6|0
1644832200000|2022-02-14 09:50:00|1683.1|1682.1|1685.3|1684.3|1687.4|1686.4|1683.1|1682.1|0
1644832500000|2022-02-14 09:55:00|1685.4|1684.4|1687.8|1686.8|1687.8|1686.8|1685.4|1684.4|0
1644832800000|2022-02-14 10:00:00|1687.9|1686.9|1691.4|1690.4|1691.6|1690.6|1687.7|1686.7|0
1644833100000|2022-02-14 10:05:00|1691.6|1690.6|1690.3|1689.3|1691.6|1690.6|1689.1|1688.1|0
1644833400000|2022-02-14 10:10:00|1690.8|1689.8|1692.4|1691.4|1692.4|1691.4|1690.3|1689.3|0
1644833700000|2022-02-14 10:15:00|1692.6|1691.6|1690.1|1689.1|1692.6|1691.6|1689.4|1688.4|0
1644834000000|2022-02-14 10:20:00|1689.9|1688.9|1690.4|1689.4|1691.1|1690.1|1688.7|1687.7|0
1644834300000|2022-02-14 10:25:00|1690.3|1689.3|1689.6|1688.6|1690.3|1689.3|1687.7|1686.7|0
1644834600000|2022-02-14 10:30:00|1689.7|1688.7|1687.4|1686.4|1689.7|1688.7|1687.4|1686.4|0
1644834900000|2022-02-14 10:35:00|1687.6|1686.6|1690.2|1689.2|1691.1|1690.1|1687.4|1686.4|0
1644835200000|2022-02-14 10:40:00|1690.4|1689.4|1687.3|1686.3|1690.4|1689.4|1687.2|1686.2|0
1644835500000|2022-02-14 10:45:00|1687.2|1686.2|1689.3|1688.3|1689.4|1688.4|1687.2|1686.2|0
1644835800000|2022-02-14 10:50:00|1689.4|1688.4|1685.8|1684.8|1689.4|1688.4|1685.8|1684.8|0
1644836100000|2022-02-14 10:55:00|1685.7|1684.7|1683.6|1682.6|1685.7|1684.7|1683.6|1682.6|59
1644836400000|2022-02-14 11:00:00|1683.3|1682.3|1683.3|1682.3|1683.6|1682.6|1683.2|1682.2|0
1644836700000|2022-02-14 11:05:00|1683.6|1682.6|1683.1|1682.1|1683.6|1682.6|1682.7|1681.7|0
1644837000000|2022-02-14 11:10:00|1683.3|1682.3|1684.3|1683.3|1684.8|1683.8|1683.3|1682.3|0
1644837300000|2022-02-14 11:15:00|1684.2|1683.2|1682.9|1681.9|1685.1|1684.1|1682.8|1681.8|0
1644837600000|2022-02-14 11:20:00|1682.8|1681.8|1684.7|1683.7|1685.1|1684.1|1682.8|1681.8|0
1644837900000|2022-02-14 11:25:00|1684.6|1683.6|1685.1|1684.1|1685.4|1684.4|1683.1|1682.1|0
1644838200000|2022-02-14 11:30:00|1684.8|1683.8|1683.3|1682.3|1685.3|1684.3|1683.1|1682.1|0
1644838500000|2022-02-14 11:35:00|1683.4|1682.4|1683.6|1682.6|1683.6|1682.6|1683.1|1682.1|0
1644838800000|2022-02-14 11:40:00|1683.4|1682.4|1683.6|1682.6|1683.6|1682.6|1682.9|1681.9|0
1644839100000|2022-02-14 11:45:00|1683.7|1682.7|1684.6|1683.6|1684.6|1683.6|1683.3|1682.3|0
1644839400000|2022-02-14 11:50:00|1684.9|1683.9|1684.4|1683.4|1684.9|1683.9|1684.3|1683.3|0
1644839700000|2022-02-14 11:55:00|1684.2|1683.2|1681.9|1680.9|1684.2|1683.2|1681.8|1680.8|0
1644840000000|2022-02-14 12:00:00|1682.1|1681.1|1682.1|1681.1|1682.1|1681.1|1681.6|1680.6|41
1644840300000|2022-02-14 12:05:00|1682.4|1681.4|1682.7|1681.7|1683.6|1682.6|1682.3|1681.3|0
1644840600000|2022-02-14 12:10:00|1682.2|1681.2|1679.6|1678.6|1682.2|1681.2|1679.6|1678.6|4
1644840900000|2022-02-14 12:15:00|1679.4|1678.4|1679.1|1678.1|1679.4|1678.4|1679.1|1678.1|20
1644841200000|2022-02-14 12:20:00|1679.2|1678.2|1678.9|1677.9|1679.6|1678.6|1678.9|1677.9|1
1644841500000|2022-02-14 12:25:00|1679.1|1678.1|1678.3|1677.3|1679.2|1678.2|1678.2|1677.2|1
1644841800000|2022-02-14 12:30:00|1678.2|1677.2|1677.4|1676.4|1678.7|1677.7|1677.3|1676.3|0
1644842100000|2022-02-14 12:35:00|1677.3|1676.3|1684.6|1683.6|1685.1|1684.1|1675.7|1674.7|27
1644842400000|2022-02-14 12:40:00|1684.7|1683.7|1691.9|1690.9|1692.1|1691.1|1684.7|1683.7|3
1644842700000|2022-02-14 12:45:00|1692|1691|1692.2|1691.2|1696.5|1695.5|1692|1691|19
1644843000000|2022-02-14 12:50:00|1692|1691|1689.6|1688.6|1692.1|1691.1|1687.5|1686.5|0
1644843300000|2022-02-14 12:55:00|1689.7|1688.7|1692.5|1691.5|1693|1692|1689.7|1688.7|0
1644843600000|2022-02-14 13:00:00|1692.6|1691.6|1692.5|1691.5|1696|1695|1692.4|1691.4|2
1644843900000|2022-02-14 13:05:00|1692.6|1691.6|1694.9|1693.9|1696.1|1695.1|1692.6|1691.6|0
1644844200000|2022-02-14 13:10:00|1694.7|1693.7|1692.1|1691.1|1694.9|1693.9|1692.1|1691.1|0
1644844500000|2022-02-14 13:15:00|1692.2|1691.2|1691.7|1690.7|1692.4|1691.4|1691.2|1690.2|0
1644844800000|2022-02-14 13:20:00|1691.5|1690.5|1695|1694|1695.4|1694.4|1691.5|1690.5|0
1644845100000|2022-02-14 13:25:00|1695.1|1694.1|1695.2|1694.2|1695.5|1694.5|1694.5|1693.5|0
1644845400000|2022-02-14 13:30:00|1695.1|1694.1|1695.9|1694.9|1696.7|1695.7|1694.6|1693.6|0
1644845700000|2022-02-14 13:35:00|1696|1695|1695.9|1694.9|1696.2|1695.2|1695.5|1694.5|0
1644846000000|2022-02-14 13:40:00|1695.7|1694.7|1691.2|1690.2|1696|1695|1691.2|1690.2|0
1644846300000|2022-02-14 13:45:00|1691.4|1690.4|1692.5|1691.5|1693.4|1692.4|1691.4|1690.4|0
1644846600000|2022-02-14 13:50:00|1692.7|1691.7|1694.2|1693.2|1694.5|1693.5|1692.7|1691.7|0
1644846900000|2022-02-14 13:55:00|1694.4|1693.4|1692.9|1691.9|1696|1695|1692.9|1691.9|0
1644847200000|2022-02-14 14:00:00|1692.7|1691.7|1695|1694|1695|1694|1692.7|1691.7|1
1644847500000|2022-02-14 14:05:00|1694.9|1693.9|1696.6|1695.6|1696.6|1695.6|1694.9|1693.9|0
1644847800000|2022-02-14 14:10:00|1696.7|1695.7|1701.2|1700.2|1701.4|1700.4|1696.7|1695.7|0
1644848100000|2022-02-14 14:15:00|1701|1700|1697.2|1696.2|1701|1700|1697.1|1696.1|1
1644848400000|2022-02-14 14:20:00|1697.4|1696.4|1699|1698|1699|1698|1697.4|1696.4|0
1644848700000|2022-02-14 14:25:00|1698.9|1697.9|1697.6|1696.6|1698.9|1697.9|1697.6|1696.6|0
1644849000000|2022-02-14 14:30:00|1697.7|1696.7|1696.4|1695.4|1701.4|1700.4|1695.2|1694.2|1
1644849300000|2022-02-14 14:35:00|1696.5|1695.5|1697.4|1696.4|1699.2|1698.2|1696.5|1695.5|0
1644849600000|2022-02-14 14:40:00|1697.2|1696.2|1696.6|1695.6|1700.7|1699.7|1696.6|1695.6|0
1644849900000|2022-02-14 14:45:00|1696.5|1695.5|1699.1|1698.1|1699.2|1698.2|1694|1693|0
1644850200000|2022-02-14 14:50:00|1699|1698|1699.7|1698.7|1702.2|1701.2|1699|1698|0
1644850500000|2022-02-14 14:55:00|1699.9|1698.9|1692.5|1691.5|1699.9|1698.9|1692.4|1691.4|0
1644850800000|2022-02-14 15:00:00|1692.4|1691.4|1689.5|1688.5|1693.1|1692.1|1687.6|1686.6|0
1644851100000|2022-02-14 15:05:00|1689.6|1688.6|1690.9|1689.9|1691.5|1690.5|1689.2|1688.2|0
1644851400000|2022-02-14 15:10:00|1690.8|1689.8|1691.2|1690.2|1696.2|1695.2|1690.8|1689.8|37
1644851700000|2022-02-14 15:15:00|1691.3|1690.3|1691.8|1690.8|1692.2|1691.2|1688.3|1687.3|0
1644852000000|2022-02-14 15:20:00|1691.7|1690.7|1694.4|1693.4|1694.4|1693.4|1690.8|1689.8|1
1644852300000|2022-02-14 15:25:00|1694.3|1693.3|1695.3|1694.3|1695.8|1694.8|1693.8|1692.8|0
1644852600000|2022-02-14 15:30:00|1695.2|1694.2|1692.3|1691.3|1695.3|1694.3|1691.7|1690.7|0
1644852900000|2022-02-14 15:35:00|1692.8|1691.8|1692.3|1691.3|1693.3|1692.3|1691.9|1690.9|1
1644853200000|2022-02-14 15:40:00|1692.2|1691.2|1692.6|1691.6|1693.2|1692.2|1691.3|1690.3|0
1644853500000|2022-02-14 15:45:00|1692.4|1691.4|1693.7|1692.7|1693.7|1692.7|1691.2|1690.2|8
1644853800000|2022-02-14 15:50:00|1693.6|1692.6|1690.9|1689.9|1694.3|1693.3|1690.2|1689.2|53
1644912000000|2022-02-15 08:00:00|1699.1|1698.1|1708.6|1707.6|1708.6|1707.6|1698.3|1697.3|2
1644912300000|2022-02-15 08:05:00|1709.2|1708.2|1720.4|1719.4|1720.9|1719.9|1708.4|1707.4|0
1644912600000|2022-02-15 08:10:00|1720.1|1719.1|1717.1|1716.1|1721.3|1720.3|1717.1|1716.1|1
1644912900000|2022-02-15 08:15:00|1717.2|1716.2|1719.2|1718.2|1719.4|1718.4|1714.2|1713.2|1
1644913200000|2022-02-15 08:20:00|1719.9|1718.9|1719.3|1718.3|1720.4|1719.4|1717.1|1716.1|0
1644913500000|2022-02-15 08:25:00|1719.2|1718.2|1721.3|1720.3|1721.4|1720.4|1715.4|1714.4|0
1644913800000|2022-02-15 08:30:00|1721.4|1720.4|1723.1|1722.1|1723.6|1722.6|1721.3|1720.3|0
1644914100000|2022-02-15 08:35:00|1723.2|1722.2|1718.8|1717.8|1723.3|1722.3|1718.4|1717.4|1
1644914400000|2022-02-15 08:40:00|1718.2|1717.2|1721.2|1720.2|1721.4|1720.4|1717.8|1716.8|50
1644914700000|2022-02-15 08:45:00|1721.3|1720.3|1724.3|1723.3|1724.7|1723.7|1720.1|1719.1|0
1644915000000|2022-02-15 08:50:00|1724.4|1723.4|1722.3|1721.3|1726.6|1725.6|1722.3|1721.3|0
1644915300000|2022-02-15 08:55:00|1722.2|1721.2|1725.6|1724.6|1725.6|1724.6|1720.3|1719.3|0
1644915600000|2022-02-15 09:00:00|1725.4|1724.4|1724.6|1723.6|1727.6|1726.6|1724.4|1723.4|1
1644915900000|2022-02-15 09:05:00|1724.7|1723.7|1726.3|1725.3|1727.4|1726.4|1724.7|1723.7|180
1644916200000|2022-02-15 09:10:00|1726.1|1725.1|1723.3|1722.3|1726.1|1725.1|1721.4|1720.4|176
1644916500000|2022-02-15 09:15:00|1723.4|1722.4|1725.2|1724.2|1725.9|1724.9|1723.4|1722.4|0
1644916800000|2022-02-15 09:20:00|1725.1|1724.1|1725|1724|1725.2|1724.2|1724.4|1723.4|0
1644917100000|2022-02-15 09:25:00|1725.1|1724.1|1725.2|1724.2|1726.6|1725.6|1724.5|1723.5|0
1644917400000|2022-02-15 09:30:00|1726.2|1725.2|1726.2|1725.2|1726.7|1725.7|1726.2|1725.2|0
1644917700000|2022-02-15 09:35:00|1726.1|1725.1|1725.4|1724.4|1726.1|1725.1|1725.4|1724.4|0
1644918000000|2022-02-15 09:40:00|1725.5|1724.5|1725.2|1724.2|1727.9|1726.9|1725|1724|1
1644918300000|2022-02-15 09:45:00|1725.1|1724.1|1727.5|1726.5|1727.6|1726.6|1724.9|1723.9|0
1644918600000|2022-02-15 09:50:00|1727.6|1726.6|1726.9|1725.9|1727.6|1726.6|1726.6|1725.6|0
1644918900000|2022-02-15 09:55:00|1726.7|1725.7|1726.4|1725.4|1727.4|1726.4|1725.5|1724.5|0
1644919200000|2022-02-15 10:00:00|1726.7|1725.7|1725.9|1724.9|1728.7|1727.7|1725.9|1724.9|0
1644919500000|2022-02-15 10:05:00|1725.7|1724.7|1725.5|1724.5|1727.5|1726.5|1725|1724|0
1644919800000|2022-02-15 10:10:00|1725.6|1724.6|1725.9|1724.9|1727.5|1726.5|1725.5|1724.5|9
1644920100000|2022-02-15 10:15:00|1725.7|1724.7|1727|1726|1727.1|1726.1|1725.7|1724.7|0
1644920400000|2022-02-15 10:20:00|1727.1|1726.1|1724|1723|1728.1|1727.1|1723.9|1722.9|1
1644920700000|2022-02-15 10:25:00|1723.9|1722.9|1727.2|1726.2|1728.1|1727.1|1723.9|1722.9|1
1644921000000|2022-02-15 10:30:00|1727.4|1726.4|1729.5|1728.5|1729.9|1728.9|1726|1725|0
1644921300000|2022-02-15 10:35:00|1729.6|1728.6|1729|1728|1730.1|1729.1|1729|1728|25
1644921600000|2022-02-15 10:40:00|1729.1|1728.1|1729.4|1728.4|1729.7|1728.7|1729|1728|0
1644921900000|2022-02-15 10:45:00|1729.2|1728.2|1729.6|1728.6|1730.2|1729.2|1729.2|1728.2|25
1644922200000|2022-02-15 10:50:00|1729.2|1728.2|1729|1728|1730|1729|1728.2|1727.2|0
1644922500000|2022-02-15 10:55:00|1729.1|1728.1|1729.1|1728.1|1730.7|1729.7|1728.9|1727.9|0
1644922800000|2022-02-15 11:00:00|1729.2|1728.2|1730.5|1729.5|1730.5|1729.5|1729.1|1728.1|0
1644923100000|2022-02-15 11:05:00|1730.1|1729.1|1729.7|1728.7|1730.1|1729.1|1729.7|1728.7|33
1644923400000|2022-02-15 11:10:00|1729.9|1728.9|1730.1|1729.1|1730.2|1729.2|1729.7|1728.7|0
1644923700000|2022-02-15 11:15:00|1730.2|1729.2|1731|1730|1731.6|1730.6|1730.2|1729.2|100
1644924000000|2022-02-15 11:20:00|1731.1|1730.1|1731.6|1730.6|1731.6|1730.6|1731|1730|0
1644924300000|2022-02-15 11:25:00|1731.7|1730.7|1730.6|1729.6|1731.7|1730.7|1730.6|1729.6|0
1644924600000|2022-02-15 11:30:00|1730.2|1729.2|1730.2|1729.2|1730.2|1729.2|1729.9|1728.9|0
1644924900000|2022-02-15 11:35:00|1730.4|1729.4|1730.9|1729.9|1731.1|1730.1|1730.2|1729.2|0
1644925200000|2022-02-15 11:40:00|1731|1730|1729.9|1728.9|1731|1730|1729.5|1728.5|5
1644925500000|2022-02-15 11:45:00|1730.6|1729.6|1730.5|1729.5|1731|1730|1730.2|1729.2|0
1644925800000|2022-02-15 11:50:00|1730.4|1729.4|1730.2|1729.2|1730.5|1729.5|1730.2|1729.2|0
1644926100000|2022-02-15 11:55:00|1730.5|1729.5|1731.4|1730.4|1731.7|1730.7|1730.5|1729.5|1
1644926400000|2022-02-15 12:00:00|1730.2|1729.2|1731|1730|1731|1730|1730.2|1729.2|2
1644926700000|2022-02-15 12:05:00|1730.6|1729.6|1731|1730|1731|1730|1730.6|1729.6|0
1644927000000|2022-02-15 12:10:00|1731.7|1730.7|1732.7|1731.7|1733.5|1732.5|1730.9|1729.9|6
1644927300000|2022-02-15 12:15:00|1732.6|1731.6|1729.7|1728.7|1732.6|1731.6|1729.7|1728.7|0
1644927600000|2022-02-15 12:20:00|1729.9|1728.9|1730.4|1729.4|1731.6|1730.6|1729.7|1728.7|3
1644927900000|2022-02-15 12:25:00|1730.6|1729.6|1730.6|1729.6|1732.6|1731.6|1730.6|1729.6|28
1644928200000|2022-02-15 12:30:00|1730.5|1729.5|1730|1729|1730.5|1729.5|1729.7|1728.7|0
1644928500000|2022-02-15 12:35:00|1729.9|1728.9|1729.7|1728.7|1730|1729|1728.9|1727.9|150
1644928800000|2022-02-15 12:40:00|1729.9|1728.9|1728.7|1727.7|1730|1729|1728.5|1727.5|1
1644929100000|2022-02-15 12:45:00|1728.6|1727.6|1731.1|1730.1|1731.1|1730.1|1728.6|1727.6|48
1644929400000|2022-02-15 12:50:00|1730.9|1729.9|1732.2|1731.2|1732.2|1731.2|1730.1|1729.1|104
1644929700000|2022-02-15 12:55:00|1732.1|1731.1|1731|1730|1732.4|1731.4|1730.6|1729.6|276
1644930000000|2022-02-15 13:00:00|1731.1|1730.1|1732.9|1731.9|1732.9|1731.9|1730.9|1729.9|291
1644930300000|2022-02-15 13:05:00|1733.1|1732.1|1731.5|1730.5|1733.1|1732.1|1731.5|1730.5|27
1644930600000|2022-02-15 13:10:00|1731.2|1730.2|1731.5|1730.5|1732|1731|1731.2|1730.2|0
1644930900000|2022-02-15 13:15:00|1731.6|1730.6|1730.9|1729.9|1731.7|1730.7|1730.9|1729.9|0
1644931200000|2022-02-15 13:20:00|1730.7|1729.7|1731.2|1730.2|1731.6|1730.6|1730.6|1729.6|1
1644931500000|2022-02-15 13:25:00|1731.4|1730.4|1732.1|1731.1|1733|1732|1731.4|1730.4|0
1644931800000|2022-02-15 13:30:00|1732.2|1731.2|1733|1732|1733|1732|1729.7|1728.7|0
1644932100000|2022-02-15 13:35:00|1733.2|1732.2|1732.5|1731.5|1734.2|1733.2|1732.5|1731.5|0
1644932400000|2022-02-15 13:40:00|1732.6|1731.6|1732.6|1731.6|1732.6|1731.6|1732.6|1731.6|0
1644932700000|2022-02-15 13:45:00|1732.5|1731.5|1732|1731|1732.5|1731.5|1731.2|1730.2|0
1644933000000|2022-02-15 13:50:00|1731.5|1730.5|1730.7|1729.7|1731.5|1730.5|1730.7|1729.7|0
1644933300000|2022-02-15 13:55:00|1730.6|1729.6|1729|1728|1730.6|1729.6|1729|1728|31
1644933600000|2022-02-15 14:00:00|1729.1|1728.1|1729.5|1728.5|1729.5|1728.5|1729.1|1728.1|0
1644933900000|2022-02-15 14:05:00|1729.6|1728.6|1730.2|1729.2|1730.5|1729.5|1729.6|1728.6|0
1644934200000|2022-02-15 14:10:00|1730.1|1729.1|1729.4|1728.4|1730.1|1729.1|1729.4|1728.4|0
1644934500000|2022-02-15 14:15:00|1729.6|1728.6|1730.6|1729.6|1730.6|1729.6|1729.6|1728.6|0
1644934800000|2022-02-15 14:20:00|1730.7|1729.7|1731.1|1730.1|1731.1|1730.1|1730.7|1729.7|0
1644935100000|2022-02-15 14:25:00|1731.8|1730.8|1730|1729|1732.1|1731.1|1730|1729|0
1644935400000|2022-02-15 14:30:00|1730.2|1729.2|1734.7|1733.7|1734.7|1733.7|1730.2|1729.2|0
1644935700000|2022-02-15 14:35:00|1734.5|1733.5|1733.7|1732.7|1734.5|1733.5|1733.2|1732.2|0
1644936000000|2022-02-15 14:40:00|1734.1|1733.1|1734.7|1733.7|1734.7|1733.7|1734.1|1733.1|41
1644936300000|2022-02-15 14:45:00|1734.6|1733.6|1732|1731|1734.6|1733.6|1732|1731|0
1644936600000|2022-02-15 14:50:00|1731.8|1730.8|1735.6|1734.6|1735.6|1734.6|1730.6|1729.6|0
1644936900000|2022-02-15 14:55:00|1735.8|1734.8|1738.3|1737.3|1738.7|1737.7|1735.8|1734.8|24
1644937200000|2022-02-15 15:00:00|1738.6|1737.6|1735.8|1734.8|1738.6|1737.6|1735.5|1734.5|0
1644937500000|2022-02-15 15:05:00|1736.1|1735.1|1737.7|1736.7|1739.2|1738.2|1736.1|1735.1|0
1644937800000|2022-02-15 15:10:00|1737.6|1736.6|1738|1737|1738.6|1737.6|1737.6|1736.6|0
1644938100000|2022-02-15 15:15:00|1738.1|1737.1|1738.3|1737.3|1739|1738|1738|1737|0
1644938400000|2022-02-15 15:20:00|1738.1|1737.1|1737.8|1736.8|1738.5|1737.5|1736.8|1735.8|0
1644938700000|2022-02-15 15:25:00|1738|1737|1737.6|1736.6|1738.1|1737.1|1737.3|1736.3|0
1644939000000|2022-02-15 15:30:00|1737.7|1736.7|1739.3|1738.3|1739.6|1738.6|1737.7|1736.7|4
1644939300000|2022-02-15 15:35:00|1739.5|1738.5|1741.5|1740.5|1741.5|1740.5|1739.3|1738.3|0
1644939600000|2022-02-15 15:40:00|1741.6|1740.6|1743.2|1742.2|1743.2|1742.2|1741.6|1740.6|25
1644939900000|2022-02-15 15:45:00|1743.1|1742.1|1743.5|1742.5|1743.5|1742.5|1742.7|1741.7|0
1644940200000|2022-02-15 15:50:00|1744.1|1743.1|1745.6|1744.6|1745.7|1744.7|1744.1|1743.1|3
1644999600000|2022-02-16 08:20:00|1744.8|1743.8|1747.6|1746.6|1749.1|1748.1|1744.8|1743.8|0
1644999900000|2022-02-16 08:25:00|1747.7|1746.7|1746.8|1745.8|1749.3|1748.3|1745.5|1744.5|0
1645000200000|2022-02-16 08:30:00|1746.7|1745.7|1748.2|1747.2|1748.2|1747.2|1744.5|1743.5|0
1645000500000|2022-02-16 08:35:00|1748.1|1747.1|1748.8|1747.8|1749.7|1748.7|1748.1|1747.1|0
1645000800000|2022-02-16 08:40:00|1748.6|1747.6|1745|1744|1748.8|1747.8|1745|1744|0
1645001100000|2022-02-16 08:45:00|1745.1|1744.1|1747.8|1746.8|1748.3|1747.3|1745|1744|0
1645001400000|2022-02-16 08:50:00|1748|1747|1750|1749|1750.2|1749.2|1747.6|1746.6|0
1645001700000|2022-02-16 08:55:00|1750.1|1749.1|1752.7|1751.7|1752.7|1751.7|1750.1|1749.1|0
1645002000000|2022-02-16 09:00:00|1753|1752|1756.2|1755.2|1757.1|1756.1|1753|1752|100
1645002300000|2022-02-16 09:05:00|1756.1|1755.1|1750.1|1749.1|1756.1|1755.1|1750.1|1749.1|1
1645002600000|2022-02-16 09:10:00|1750|1749|1753.7|1752.7|1753.8|1752.8|1749.3|1748.3|1
1645002900000|2022-02-16 09:15:00|1753.3|1752.3|1752.2|1751.2|1753.3|1752.3|1752.2|1751.2|0
1645003200000|2022-02-16 09:20:00|1752|1751|1751.6|1750.6|1752.1|1751.1|1750|1749|0
1645003500000|2022-02-16 09:25:00|1752|1751|1753.3|1752.3|1754.2|1753.2|1751.8|1750.8|0
1645003800000|2022-02-16 09:30:00|1753.7|1752.7|1753.7|1752.7|1755.2|1754.2|1753.2|1752.2|0
1645004100000|2022-02-16 09:35:00|1753.5|1752.5|1752.8|1751.8|1753.7|1752.7|1751.5|1750.5|0
1645004400000|2022-02-16 09:40:00|1752.5|1751.5|1751.8|1750.8|1752.6|1751.6|1751.8|1750.8|0
1645004700000|2022-02-16 09:45:00|1751.7|1750.7|1750.7|1749.7|1751.7|1750.7|1750.7|1749.7|0
1645005000000|2022-02-16 09:50:00|1751.1|1750.1|1751.5|1750.5|1752.6|1751.6|1751.1|1750.1|0
1645005300000|2022-02-16 09:55:00|1751.7|1750.7|1749.7|1748.7|1751.7|1750.7|1749.6|1748.6|0
1645005600000|2022-02-16 10:00:00|1749.5|1748.5|1747.3|1746.3|1749.5|1748.5|1746.8|1745.8|0
1645005900000|2022-02-16 10:05:00|1748.3|1747.3|1748.1|1747.1|1748.3|1747.3|1747.8|1746.8|39
1645006200000|2022-02-16 10:10:00|1748|1747|1747.2|1746.2|1748.3|1747.3|1747.2|1746.2|0
1645006500000|2022-02-16 10:15:00|1747.1|1746.1|1744.3|1743.3|1747.1|1746.1|1743.8|1742.8|0
1645006800000|2022-02-16 10:20:00|1744|1743|1740.5|1739.5|1744|1743|1740.2|1739.2|0
1645007100000|2022-02-16 10:25:00|1740.3|1739.3|1740.5|1739.5|1740.7|1739.7|1740.1|1739.1|71
1645007400000|2022-02-16 10:30:00|1740.2|1739.2|1740.7|1739.7|1741|1740|1740.2|1739.2|0
1645007700000|2022-02-16 10:35:00|1741|1740|1741.5|1740.5|1742|1741|1741|1740|30
1645008000000|2022-02-16 10:40:00|1742|1741|1742.7|1741.7|1743.7|1742.7|1742|1741|0
1645008300000|2022-02-16 10:45:00|1742.5|1741.5|1743.2|1742.2|1743.2|1742.2|1742.3|1741.3|0
1645008600000|2022-02-16 10:50:00|1743.3|1742.3|1742.8|1741.8|1744.2|1743.2|1742.6|1741.6|0
1645008900000|2022-02-16 10:55:00|1743|1742|1744.3|1743.3|1745.1|1744.1|1743|1742|0
1645009200000|2022-02-16 11:00:00|1744.2|1743.2|1745.1|1744.1|1746.3|1745.3|1744.2|1743.2|0
1645009500000|2022-02-16 11:05:00|1745|1744|1745.1|1744.1|1745.5|1744.5|1744.8|1743.8|0
1645009800000|2022-02-16 11:10:00|1745|1744|1746.7|1745.7|1747.3|1746.3|1745|1744|0
1645010100000|2022-02-16 11:15:00|1746.8|1745.8|1747|1746|1747.3|1746.3|1746.8|1745.8|0
1645010400000|2022-02-16 11:20:00|1747.1|1746.1|1747|1746|1747.3|1746.3|1746.8|1745.8|0
1645010700000|2022-02-16 11:25:00|1747.1|1746.1|1746.3|1745.3|1747.1|1746.1|1744.3|1743.3|0
1645011000000|2022-02-16 11:30:00|1746.5|1745.5|1747.7|1746.7|1748|1747|1746.5|1745.5|0
1645011300000|2022-02-16 11:35:00|1747.3|1746.3|1747.5|1746.5|1747.8|1746.8|1747.2|1746.2|0
1645011600000|2022-02-16 11:40:00|1747.2|1746.2|1747.3|1746.3|1747.7|1746.7|1747.2|1746.2|0
1645011900000|2022-02-16 11:45:00|1747.5|1746.5|1747.1|1746.1|1747.6|1746.6|1746.7|1745.7|0
1645012200000|2022-02-16 11:50:00|1747|1746|1745.6|1744.6|1747.2|1746.2|1744.3|1743.3|1
1645012500000|2022-02-16 11:55:00|1745.8|1744.8|1744.6|1743.6|1746|1745|1744.6|1743.6|99
1645012800000|2022-02-16 12:00:00|1744.7|1743.7|1743.3|1742.3|1745.1|1744.1|1743.3|1742.3|0
1645013100000|2022-02-16 12:05:00|1743.2|1742.2|1741.7|1740.7|1743.2|1742.2|1741.7|1740.7|0
1645013400000|2022-02-16 12:10:00|1741.8|1740.8|1740.8|1739.8|1741.8|1740.8|1740.5|1739.5|0
1645013700000|2022-02-16 12:15:00|1740.7|1739.7|1741.5|1740.5|1741.6|1740.6|1740.7|1739.7|0
1645014000000|2022-02-16 12:20:00|1741.6|1740.6|1742.6|1741.6|1743.2|1742.2|1741.6|1740.6|0
1645014300000|2022-02-16 12:25:00|1742.8|1741.8|1742.3|1741.3|1742.8|1741.8|1742.2|1741.2|0
1645014600000|2022-02-16 12:30:00|1742.5|1741.5|1742.8|1741.8|1742.8|1741.8|1742.3|1741.3|0
1645014900000|2022-02-16 12:35:00|1742.7|1741.7|1740.5|1739.5|1742.8|1741.8|1740.5|1739.5|0
1645015200000|2022-02-16 12:40:00|1740.6|1739.6|1739.5|1738.5|1740.6|1739.6|1738.7|1737.7|0
1645015500000|2022-02-16 12:45:00|1739.6|1738.6|1741.5|1740.5|1741.5|1740.5|1739.5|1738.5|0
1645015800000|2022-02-16 12:50:00|1741.6|1740.6|1742|1741|1742.7|1741.7|1741.6|1740.6|0
1645016100000|2022-02-16 12:55:00|1742.1|1741.1|1743.8|1742.8|1744.1|1743.1|1742|1741|100
1645016400000|2022-02-16 13:00:00|1744|1743|1743.1|1742.1|1745.1|1744.1|1743.1|1742.1|0
1645016700000|2022-02-16 13:05:00|1743.2|1742.2|1742.1|1741.1|1743.2|1742.2|1742|1741|0
1645017000000|2022-02-16 13:10:00|1742|1741|1742.1|1741.1|1742.1|1741.1|1741.2|1740.2|0
1645017300000|2022-02-16 13:15:00|1742|1741|1744.6|1743.6|1744.6|1743.6|1741.8|1740.8|0
1645017600000|2022-02-16 13:20:00|1744.5|1743.5|1745|1744|1745|1744|1744.2|1743.2|0
1645017900000|2022-02-16 13:25:00|1744.8|1743.8|1744.5|1743.5|1744.8|1743.8|1744.2|1743.2|0
1645018200000|2022-02-16 13:30:00|1744.6|1743.6|1742.7|1741.7|1744.6|1743.6|1742.7|1741.7|0
1645018500000|2022-02-16 13:35:00|1742.6|1741.6|1740.5|1739.5|1742.6|1741.6|1740.5|1739.5|0
1645018800000|2022-02-16 13:40:00|1740.3|1739.3|1740.8|1739.8|1740.8|1739.8|1740.1|1739.1|0
1645019100000|2022-02-16 13:45:00|1741.1|1740.1|1740.1|1739.1|1742|1741|1739.7|1738.7|0
1645019400000|2022-02-16 13:50:00|1740|1739|1741.3|1740.3|1741.5|1740.5|1739.6|1738.6|76
1645019700000|2022-02-16 13:55:00|1741.2|1740.2|1739.6|1738.6|1741.2|1740.2|1739.3|1738.3|0
1645020000000|2022-02-16 14:00:00|1739.5|1738.5|1738.9|1737.9|1739.5|1738.5|1738.2|1737.2|0
1645020300000|2022-02-16 14:05:00|1738.8|1737.8|1736.9|1735.9|1738.8|1737.8|1736.9|1735.9|24
1645020600000|2022-02-16 14:10:00|1737|1736|1736.4|1735.4|1737.3|1736.3|1736.4|1735.4|0
1645020900000|2022-02-16 14:15:00|1736.3|1735.3|1738.7|1737.7|1739.4|1738.4|1736.2|1735.2|0
1645021200000|2022-02-16 14:20:00|1738.8|1737.8|1736.7|1735.7|1738.8|1737.8|1736.7|1735.7|0
1645021500000|2022-02-16 14:25:00|1736.5|1735.5|1736|1735|1736.8|1735.8|1736|1735|0
1645021800000|2022-02-16 14:30:00|1735.9|1734.9|1736.4|1735.4|1736.7|1735.7|1734.5|1733.5|0
1645022100000|2022-02-16 14:35:00|1736.3|1735.3|1733.7|1732.7|1736.4|1735.4|1733.7|1732.7|0
1645022400000|2022-02-16 14:40:00|1733.5|1732.5|1733.4|1732.4|1733.8|1732.8|1731.5|1730.5|76
1645022700000|2022-02-16 14:45:00|1733.3|1732.3|1735.8|1734.8|1737|1736|1732.8|1731.8|0
1645023000000|2022-02-16 14:50:00|1735.7|1734.7|1730.8|1729.8|1735.7|1734.7|1730.4|1729.4|0
1645023300000|2022-02-16 14:55:00|1730.9|1729.9|1734.2|1733.2|1735.3|1734.3|1730.9|1729.9|0
1645023600000|2022-02-16 15:00:00|1734|1733|1734.4|1733.4|1734.9|1733.9|1732.2|1731.2|0
1645023900000|2022-02-16 15:05:00|1734.5|1733.5|1734.2|1733.2|1734.8|1733.8|1734.2|1733.2|0
1645024200000|2022-02-16 15:10:00|1734.1|1733.1|1734|1733|1734.6|1733.6|1733.8|1732.8|313
1645024500000|2022-02-16 15:15:00|1734.1|1733.1|1733.9|1732.9|1734.6|1733.6|1732.9|1731.9|0
1645024800000|2022-02-16 15:20:00|1733.8|1732.8|1732.5|1731.5|1733.8|1732.8|1732.1|1731.1|0
1645025100000|2022-02-16 15:25:00|1732.8|1731.8|1732.6|1731.6|1733.1|1732.1|1732.3|1731.3|0
1645025400000|2022-02-16 15:30:00|1732.5|1731.5|1734.4|1733.4|1734.4|1733.4|1732.4|1731.4|124
1645025700000|2022-02-16 15:35:00|1734.3|1733.3|1734.1|1733.1|1734.4|1733.4|1733.9|1732.9|0
1645026000000|2022-02-16 15:40:00|1734.3|1733.3|1735.8|1734.8|1736.3|1735.3|1734.3|1733.3|0
1645026300000|2022-02-16 15:45:00|1735.9|1734.9|1737.6|1736.6|1737.6|1736.6|1735.9|1734.9|76
1645026600000|2022-02-16 15:50:00|1737.5|1736.5|1737|1736|1737.6|1736.6|1736.3|1735.3|102
1645093500000|2022-02-17 10:25:00|1750.1|1749.1|1749|1748|1750.1|1749.1|1749|1748|0
1645093800000|2022-02-17 10:30:00|1748.9|1747.9|1747.1|1746.1|1748.9|1747.9|1746.9|1745.9|154
1645094100000|2022-02-17 10:35:00|1747|1746|1747|1746|1747|1746|1747|1746|44
1645094400000|2022-02-17 10:40:00|1747.1|1746.1|1747.1|1746.1|1747.1|1746.1|1747.1|1746.1|0
1645094700000|2022-02-17 10:45:00|1748.3|1747.3|1748.4|1747.4|1748.4|1747.4|1748.3|1747.3|0
1645095000000|2022-02-17 10:50:00|1748.6|1747.6|1750.4|1749.4|1750.8|1749.8|1748.6|1747.6|0
1645095300000|2022-02-17 10:55:00|1750.3|1749.3|1750.1|1749.1|1750.3|1749.3|1750.1|1749.1|0
1645095600000|2022-02-17 11:00:00|1750|1749|1748.6|1747.6|1750|1749|1748.3|1747.3|0
1645095900000|2022-02-17 11:05:00|1748.8|1747.8|1749|1748|1749|1748|1748.8|1747.8|0
1645096200000|2022-02-17 11:10:00|1749.1|1748.1|1750.5|1749.5|1750.8|1749.8|1749.1|1748.1|0
1645096800000|2022-02-17 11:20:00|1750.4|1749.4|1748.1|1747.1|1750.4|1749.4|1748.1|1747.1|0
1645097100000|2022-02-17 11:25:00|1748|1747|1746.4|1745.4|1748|1747|1746|1745|0
1645097400000|2022-02-17 11:30:00|1746.6|1745.6|1748.3|1747.3|1748.3|1747.3|1746.6|1745.6|0
1645097700000|2022-02-17 11:35:00|1748.1|1747.1|1747.9|1746.9|1748.1|1747.1|1747.9|1746.9|0
1645098300000|2022-02-17 11:45:00|1747.8|1746.8|1746|1745|1747.8|1746.8|1746|1745|0
1645098600000|2022-02-17 11:50:00|1745.9|1744.9|1745.8|1744.8|1745.9|1744.9|1745.6|1744.6|0
1645098900000|2022-02-17 11:55:00|1746.5|1745.5|1747.4|1746.4|1747.6|1746.6|1746.5|1745.5|0
1645099200000|2022-02-17 12:00:00|1747.3|1746.3|1747.9|1746.9|1748.6|1747.6|1746.5|1745.5|0
1645099500000|2022-02-17 12:05:00|1747.8|1746.8|1748.6|1747.6|1749|1748|1747.6|1746.6|0
1645099800000|2022-02-17 12:10:00|1748.8|1747.8|1748.1|1747.1|1748.8|1747.8|1748.1|1747.1|0
1645100400000|2022-02-17 12:20:00|1748.3|1747.3|1748.6|1747.6|1748.6|1747.6|1748.3|1747.3|0
1645101000000|2022-02-17 12:30:00|1748.5|1747.5|1748.4|1747.4|1748.5|1747.5|1748.4|1747.4|0
1645101300000|2022-02-17 12:35:00|1748.1|1747.1|1746.8|1745.8|1748.1|1747.1|1746.5|1745.5|0
1645101600000|2022-02-17 12:40:00|1746.9|1745.9|1747.8|1746.8|1747.8|1746.8|1746.9|1745.9|0
1645101900000|2022-02-17 12:45:00|1749|1748|1748.8|1747.8|1749|1748|1748.8|1747.8|0
1645102200000|2022-02-17 12:50:00|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|1748.5|1747.5|0
1645102800000|2022-02-17 13:00:00|1748.6|1747.6|1749.6|1748.6|1750.8|1749.8|1748.6|1747.6|0
1645103100000|2022-02-17 13:05:00|1749.5|1748.5|1744.5|1743.5|1749.5|1748.5|1744.5|1743.5|0
1645103400000|2022-02-17 13:10:00|1743.4|1742.4|1742.9|1741.9|1743.4|1742.4|1742.9|1741.9|0
1645103700000|2022-02-17 13:15:00|1742.8|1741.8|1741|1740|1742.8|1741.8|1741|1740|0
1645104000000|2022-02-17 13:20:00|1740.9|1739.9|1741.3|1740.3|1741.3|1740.3|1740.8|1739.8|0
1645104300000|2022-02-17 13:25:00|1741.4|1740.4|1743|1742|1743.9|1742.9|1741.4|1740.4|4
1645104600000|2022-02-17 13:30:00|1742.9|1741.9|1744.5|1743.5|1744.9|1743.9|1742.9|1741.9|0
1645104900000|2022-02-17 13:35:00|1744.6|1743.6|1744.6|1743.6|1745.6|1744.6|1744.4|1743.4|0
1645105200000|2022-02-17 13:40:00|1744.5|1743.5|1741.6|1740.6|1744.5|1743.5|1741.6|1740.6|0
1645105500000|2022-02-17 13:45:00|1741.5|1740.5|1738.1|1737.1|1741.5|1740.5|1737.9|1736.9|0
1645105800000|2022-02-17 13:50:00|1737.8|1736.8|1736.6|1735.6|1737.8|1736.8|1736.6|1735.6|3
1645106100000|2022-02-17 13:55:00|1736.8|1735.8|1735.1|1734.1|1736.9|1735.9|1735.1|1734.1|0
1645106400000|2022-02-17 14:00:00|1735.3|1734.3|1735.6|1734.6|1735.6|1734.6|1734.9|1733.9|0
1645106700000|2022-02-17 14:05:00|1735.5|1734.5|1735.6|1734.6|1735.8|1734.8|1735|1734|0
1645107000000|2022-02-17 14:10:00|1735.8|1734.8|1738.3|1737.3|1738.8|1737.8|1735.6|1734.6|0
1645107300000|2022-02-17 14:15:00|1738.4|1737.4|1735.9|1734.9|1738.8|1737.8|1735.9|1734.9|0
1645107600000|2022-02-17 14:20:00|1736|1735|1737.4|1736.4|1738.4|1737.4|1736|1735|0
1645107900000|2022-02-17 14:25:00|1737.3|1736.3|1736.1|1735.1|1737.6|1736.6|1736|1735|0
1645108200000|2022-02-17 14:30:00|1736|1735|1732.9|1731.9|1736.1|1735.1|1732.8|1731.8|0
1645108500000|2022-02-17 14:35:00|1733|1732|1732.1|1731.1|1733.1|1732.1|1731.6|1730.6|0
1645108800000|2022-02-17 14:40:00|1732|1731|1730.9|1729.9|1732.1|1731.1|1730.8|1729.8|0
1645109100000|2022-02-17 14:45:00|1731|1730|1729.6|1728.6|1731|1730|1729.6|1728.6|0
1645109400000|2022-02-17 14:50:00|1729.5|1728.5|1725.1|1724.1|1729.5|1728.5|1725.1|1724.1|0
1645109700000|2022-02-17 14:55:00|1725.3|1724.3|1725.4|1724.4|1725.6|1724.6|1724.5|1723.5|0
1645110000000|2022-02-17 15:00:00|1725.3|1724.3|1724.9|1723.9|1725.4|1724.4|1724.6|1723.6|0
1645110300000|2022-02-17 15:05:00|1725|1724|1723.9|1722.9|1725|1724|1722.5|1721.5|7
1645110600000|2022-02-17 15:10:00|1724.2|1723.2|1726.3|1725.3|1726.3|1725.3|1724|1723|0
1645110900000|2022-02-17 15:15:00|1726.2|1725.2|1722.3|1721.3|1726.5|1725.5|1722.3|1721.3|0
1645111200000|2022-02-17 15:20:00|1722.2|1721.2|1719.8|1718.8|1722.2|1721.2|1719.3|1718.3|3
1645111500000|2022-02-17 15:25:00|1719.7|1718.7|1718.3|1717.3|1719.8|1718.8|1718.3|1717.3|0
1645111800000|2022-02-17 15:30:00|1718.5|1717.5|1718.8|1717.8|1719.8|1718.8|1718|1717|1
1645112100000|2022-02-17 15:35:00|1718.7|1717.7|1719.1|1718.1|1720.3|1719.3|1718.6|1717.6|0
1645112400000|2022-02-17 15:40:00|1719.3|1718.3|1721.6|1720.6|1721.8|1720.8|1719.1|1718.1|0
1645112700000|2022-02-17 15:45:00|1721.3|1720.3|1718.5|1717.5|1721.7|1720.7|1718.3|1717.3|0
1645113000000|2022-02-17 15:50:00|1718.6|1717.6|1717.7|1716.7|1718.6|1717.6|1717.2|1716.2|0
1645182000000|2022-02-18 11:00:00|1716.2|1715.2|1716|1715|1716.8|1715.8|1715.5|1714.5|4
1645182300000|2022-02-18 11:05:00|1715.5|1714.5|1716.2|1715.2|1717.7|1716.7|1715.5|1714.5|0
1645182600000|2022-02-18 11:10:00|1716.1|1715.1|1716.1|1715.1|1716.2|1715.2|1716|1715|0
1645182900000|2022-02-18 11:15:00|1716.2|1715.2|1716.2|1715.2|1716.7|1715.7|1716.2|1715.2|0
1645183200000|2022-02-18 11:20:00|1716.7|1715.7|1715.3|1714.3|1716.7|1715.7|1715.3|1714.3|0
1645183500000|2022-02-18 11:25:00|1715.2|1714.2|1715.3|1714.3|1715.5|1714.5|1714.7|1713.7|0
1645183800000|2022-02-18 11:30:00|1715.5|1714.5|1716.1|1715.1|1716.7|1715.7|1715.3|1714.3|0
1645184100000|2022-02-18 11:35:00|1716|1715|1716|1715|1716|1715|1715.5|1714.5|0
1645184400000|2022-02-18 11:40:00|1716.1|1715.1|1716.1|1715.1|1716.2|1715.2|1716|1715|0
1645184700000|2022-02-18 11:45:00|1716|1715|1715.3|1714.3|1716|1715|1715.2|1714.2|0
1645185000000|2022-02-18 11:50:00|1715.2|1714.2|1714.7|1713.7|1715.2|1714.2|1714|1713|0
1645185300000|2022-02-18 11:55:00|1714.6|1713.6|1714.5|1713.5|1714.7|1713.7|1714|1713|0
1645185600000|2022-02-18 12:00:00|1714|1713|1714.6|1713.6|1714.6|1713.6|1714|1713|0
1645185900000|2022-02-18 12:05:00|1714.7|1713.7|1714.6|1713.6|1715.2|1714.2|1714.6|1713.6|0
1645186200000|2022-02-18 12:10:00|1714.7|1713.7|1714.5|1713.5|1714.7|1713.7|1714.5|1713.5|0
1645186500000|2022-02-18 12:15:00|1714.7|1713.7|1714|1713|1714.7|1713.7|1714|1713|0
1645186800000|2022-02-18 12:20:00|1713.8|1712.8|1714.7|1713.7|1714.7|1713.7|1713.8|1712.8|0
1645187100000|2022-02-18 12:25:00|1715.2|1714.2|1715.2|1714.2|1715.2|1714.2|1714.7|1713.7|0
1645187400000|2022-02-18 12:30:00|1714.7|1713.7|1714.6|1713.6|1714.7|1713.7|1714.6|1713.6|0
1645187700000|2022-02-18 12:35:00|1714.7|1713.7|1714.5|1713.5|1714.7|1713.7|1714.5|1713.5|0
1645188000000|2022-02-18 12:40:00|1714|1713|1714|1713|1714.5|1713.5|1713.8|1712.8|0
1645188300000|2022-02-18 12:45:00|1713.8|1712.8|1713.6|1712.6|1715.1|1714.1|1713.3|1712.3|45
1645188600000|2022-02-18 12:50:00|1713.5|1712.5|1715.2|1714.2|1715.5|1714.5|1713.3|1712.3|0
1645188900000|2022-02-18 12:55:00|1715.5|1714.5|1715.7|1714.7|1715.7|1714.7|1715.2|1714.2|0
1645189200000|2022-02-18 13:00:00|1716|1715|1713.9|1712.9|1716|1715|1713.7|1712.7|0
1645189500000|2022-02-18 13:05:00|1713.5|1712.5|1712.8|1711.8|1714.3|1713.3|1712.8|1711.8|0
1645189800000|2022-02-18 13:10:00|1713|1712|1711|1710|1713|1712|1711|1710|0
1645190100000|2022-02-18 13:15:00|1710.7|1709.7|1710.2|1709.2|1711.7|1710.7|1710.2|1709.2|0
1645190400000|2022-02-18 13:20:00|1710|1709|1708|1707|1710|1709|1708|1707|0
1645190700000|2022-02-18 13:25:00|1708.2|1707.2|1706.7|1705.7|1708.2|1707.2|1705.5|1704.5|0
1645191000000|2022-02-18 13:30:00|1706.5|1705.5|1705|1704|1706.7|1705.7|1703.7|1702.7|0
1645191300000|2022-02-18 13:35:00|1705.2|1704.2|1705.2|1704.2|1706.2|1705.2|1704.7|1703.7|0
1645191600000|2022-02-18 13:40:00|1705|1704|1706.2|1705.2|1707|1706|1705|1704|0
1645191900000|2022-02-18 13:45:00|1706.5|1705.5|1706.7|1705.7|1707|1706|1706|1705|0
1645192200000|2022-02-18 13:50:00|1707|1706|1707.2|1706.2|1707.7|1706.7|1706.7|1705.7|0
1645192500000|2022-02-18 13:55:00|1707.5|1706.5|1707.5|1706.5|1707.7|1706.7|1707.5|1706.5|0
1645192800000|2022-02-18 14:00:00|1707.6|1706.6|1708.7|1707.7|1709|1708|1707.6|1706.6|0
1645193100000|2022-02-18 14:05:00|1708.5|1707.5|1707.5|1706.5|1708.5|1707.5|1707.5|1706.5|0
1645193400000|2022-02-18 14:10:00|1707.2|1706.2|1706.7|1705.7|1707.5|1706.5|1706.5|1705.5|0
1645193700000|2022-02-18 14:15:00|1706.5|1705.5|1706.7|1705.7|1707.2|1706.2|1706.5|1705.5|0
1645194000000|2022-02-18 14:20:00|1706.5|1705.5|1706|1705|1706.5|1705.5|1705.7|1704.7|0
1645194300000|2022-02-18 14:25:00|1705.7|1704.7|1706|1705|1706.2|1705.2|1705.2|1704.2|0
1645194600000|2022-02-18 14:30:00|1706.2|1705.2|1704.5|1703.5|1706.7|1705.7|1704.5|1703.5|0
1645194900000|2022-02-18 14:35:00|1704.2|1703.2|1704.2|1703.2|1705.7|1704.7|1704|1703|0
1645195200000|2022-02-18 14:40:00|1704|1703|1703.2|1702.2|1704.2|1703.2|1703|1702|0
1645195500000|2022-02-18 14:45:00|1703.5|1702.5|1703.7|1702.7|1704.5|1703.5|1703.2|1702.2|0
1645195800000|2022-02-18 14:50:00|1704|1703|1706.7|1705.7|1707|1706|1704|1703|0
1645196100000|2022-02-18 14:55:00|1707|1706|1705|1704|1707|1706|1705|1704|0
1645196400000|2022-02-18 15:00:00|1704.7|1703.7|1705.2|1704.2|1705.5|1704.5|1704.7|1703.7|0
1645196700000|2022-02-18 15:05:00|1705.5|1704.5|1704.2|1703.2|1705.5|1704.5|1704.2|1703.2|0
1645197000000|2022-02-18 15:10:00|1704|1703|1704|1703|1704.5|1703.5|1703.5|1702.5|0
1645197300000|2022-02-18 15:15:00|1703.7|1702.7|1704|1703|1705|1704|1703.5|1702.5|0
1645197600000|2022-02-18 15:20:00|1704.2|1703.2|1703.7|1702.7|1704.5|1703.5|1703.5|1702.5|0
1645197900000|2022-02-18 15:25:00|1703.5|1702.5|1703|1702|1703.7|1702.7|1703|1702|0
1645198200000|2022-02-18 15:30:00|1703.2|1702.2|1703|1702|1703.2|1702.2|1702.7|1701.7|0
1645198500000|2022-02-18 15:35:00|1703.2|1702.2|1702.2|1701.2|1703.2|1702.2|1702.2|1701.2|0
1645198800000|2022-02-18 15:40:00|1702.5|1701.5|1702.2|1701.2|1702.5|1701.5|1702.2|1701.2|0
1645199100000|2022-02-18 15:45:00|1702|1701|1701.7|1700.7|1702.5|1701.5|1701.5|1700.5|0
1645199400000|2022-02-18 15:50:00|1702|1701|1701.2|1700.2|1702|1701|1701.2|1700.2|0
1645521900000|2022-02-22 09:25:00|1621.5|1620.5|1621|1620|1621.5|1620.5|1621|1620|3
1645522200000|2022-02-22 09:30:00|1621.2|1620.2|1651.5|1650.5|1652|1651|1618.7|1617.7|0
1645522500000|2022-02-22 09:35:00|1651.3|1650.3|1653.3|1652.3|1653.5|1652.5|1650.5|1649.5|0
1645522800000|2022-02-22 09:40:00|1653.5|1652.5|1649|1648|1653.5|1652.5|1649|1648|0
1645523100000|2022-02-22 09:45:00|1649.4|1648.4|1649.3|1648.3|1649.5|1648.5|1647.3|1646.3|0
1645523400000|2022-02-22 09:50:00|1649.4|1648.4|1652.3|1651.3|1654|1653|1649.4|1648.4|0
1645523700000|2022-02-22 09:55:00|1652|1651|1652|1651|1652.5|1651.5|1649|1648|0
1645524000000|2022-02-22 10:00:00|1652.3|1651.3|1657.6|1656.6|1658.6|1657.6|1652|1651|1
1645524300000|2022-02-22 10:05:00|1657.9|1656.9|1658.5|1657.5|1659.5|1658.5|1656.9|1655.9|0
1645524600000|2022-02-22 10:10:00|1658.8|1657.8|1650.6|1649.6|1660.3|1659.3|1649.4|1648.4|12
1645524900000|2022-02-22 10:15:00|1660.3|1659.3|1660.4|1659.4|1660.6|1659.6|1660|1659|10
1645525200000|2022-02-22 10:20:00|1660.5|1659.5|1664.3|1663.3|1664.8|1663.8|1660.3|1659.3|3
1645525500000|2022-02-22 10:25:00|1664|1663|1666.3|1665.3|1666.9|1665.9|1664|1663|0
1645525800000|2022-02-22 10:30:00|1666.1|1665.1|1665.4|1664.4|1666.3|1665.3|1664.8|1663.8|0
1645526100000|2022-02-22 10:35:00|1665.5|1664.5|1668.4|1667.4|1668.4|1667.4|1665.5|1664.5|0
1645526400000|2022-02-22 10:40:00|1668.5|1667.5|1669.5|1668.5|1670.6|1669.6|1668.4|1667.4|0
1645526700000|2022-02-22 10:45:00|1669.8|1668.8|1673.8|1672.8|1673.8|1672.8|1669.8|1668.8|0
1645527000000|2022-02-22 10:50:00|1674|1673|1675.5|1674.5|1675.9|1674.9|1673.6|1672.6|4
1645527300000|2022-02-22 10:55:00|1675.3|1674.3|1673.6|1672.6|1676.6|1675.6|1673.6|1672.6|4
1645527600000|2022-02-22 11:00:00|1673.5|1672.5|1676.6|1675.6|1676.6|1675.6|1673|1672|0
1645527900000|2022-02-22 11:05:00|1676.8|1675.8|1674.5|1673.5|1676.8|1675.8|1672.5|1671.5|7
1645528200000|2022-02-22 11:10:00|1674.8|1673.8|1673.6|1672.6|1674.8|1673.8|1673|1672|0
1645528500000|2022-02-22 11:15:00|1673.5|1672.5|1674.3|1673.3|1674.5|1673.5|1672.5|1671.5|0
1645528800000|2022-02-22 11:20:00|1674.4|1673.4|1673.5|1672.5|1675.3|1674.3|1673.3|1672.3|0
1645529100000|2022-02-22 11:25:00|1673.3|1672.3|1674.3|1673.3|1675.3|1674.3|1673|1672|2
1645529400000|2022-02-22 11:30:00|1674.4|1673.4|1667.8|1666.8|1674.4|1673.4|1667.5|1666.5|0
1645529700000|2022-02-22 11:35:00|1668|1667|1668|1667|1670|1669|1667.6|1666.6|0
1645530000000|2022-02-22 11:40:00|1668.5|1667.5|1669.5|1668.5|1670.6|1669.6|1668.4|1667.4|0
1645530300000|2022-02-22 11:45:00|1670|1669|1666.5|1665.5|1670|1669|1666.1|1665.1|0
1645530600000|2022-02-22 11:50:00|1666.3|1665.3|1670|1669|1670|1669|1666.3|1665.3|0
1645530900000|2022-02-22 11:55:00|1670.3|1669.3|1666.5|1665.5|1670.3|1669.3|1666.5|1665.5|0
1645531200000|2022-02-22 12:00:00|1666.3|1665.3|1666.3|1665.3|1667|1666|1665.5|1664.5|0
1645531500000|2022-02-22 12:05:00|1666.5|1665.5|1667.8|1666.8|1667.8|1666.8|1666.3|1665.3|0
1645531800000|2022-02-22 12:10:00|1668|1667|1671.3|1670.3|1671.5|1670.5|1668|1667|0
1645532100000|2022-02-22 12:15:00|1671.4|1670.4|1671.8|1670.8|1672.5|1671.5|1670.6|1669.6|0
1645532400000|2022-02-22 12:20:00|1671.5|1670.5|1672.1|1671.1|1673|1672|1671.4|1670.4|0
1645532700000|2022-02-22 12:25:00|1672|1671|1672.1|1671.1|1672.3|1671.3|1671.3|1670.3|0
1645533000000|2022-02-22 12:30:00|1671.8|1670.8|1670|1669|1671.8|1670.8|1669.5|1668.5|0
1645533300000|2022-02-22 12:35:00|1669.9|1668.9|1668.1|1667.1|1670|1669|1667|1666|0
1645533600000|2022-02-22 12:40:00|1668.5|1667.5|1668.4|1667.4|1668.8|1667.8|1668|1667|0
1645533900000|2022-02-22 12:45:00|1668.5|1667.5|1668.4|1667.4|1669|1668|1668.4|1667.4|0
1645534200000|2022-02-22 12:50:00|1668.5|1667.5|1668|1667|1668.5|1667.5|1668|1667|0
1645534500000|2022-02-22 12:55:00|1668.1|1667.1|1667.3|1666.3|1668.1|1667.1|1666.6|1665.6|0
1645534800000|2022-02-22 13:00:00|1667.1|1666.1|1665.9|1664.9|1667.4|1666.4|1665.8|1664.8|0
1645535100000|2022-02-22 13:05:00|1665.8|1664.8|1663.9|1662.9|1666.1|1665.1|1662.9|1661.9|0
1645535400000|2022-02-22 13:10:00|1663.6|1662.6|1664.3|1663.3|1664.4|1663.4|1662.9|1661.9|0
1645535700000|2022-02-22 13:15:00|1664.4|1663.4|1664.4|1663.4|1665.9|1664.9|1664.1|1663.1|0
1645536000000|2022-02-22 13:20:00|1664.3|1663.3|1665.9|1664.9|1665.9|1664.9|1664.3|1663.3|0
1645536300000|2022-02-22 13:25:00|1666.1|1665.1|1665.6|1664.6|1668|1667|1665.6|1664.6|0
1645536600000|2022-02-22 13:30:00|1665.4|1664.4|1665.9|1664.9|1666.1|1665.1|1665.1|1664.1|0
1645536900000|2022-02-22 13:35:00|1666.1|1665.1|1667.1|1666.1|1667.6|1666.6|1665.9|1664.9|0
1645537200000|2022-02-22 13:40:00|1667.3|1666.3|1668.4|1667.4|1669.1|1668.1|1667.1|1666.1|0
1645537500000|2022-02-22 13:45:00|1668.1|1667.1|1665.9|1664.9|1668.1|1667.1|1665.1|1664.1|0
1645537800000|2022-02-22 13:50:00|1665.8|1664.8|1665.9|1664.9|1665.9|1664.9|1665.1|1664.1|0
1645538100000|2022-02-22 13:55:00|1665.8|1664.8|1665.9|1664.9|1665.9|1664.9|1665.1|1664.1|0
1645538400000|2022-02-22 14:00:00|1666.1|1665.1|1668|1667|1668|1667|1665.9|1664.9|0
1645538700000|2022-02-22 14:05:00|1668.1|1667.1|1667|1666|1668.1|1667.1|1666.9|1665.9|0
1645539000000|2022-02-22 14:10:00|1666.9|1665.9|1665|1664|1667.1|1666.1|1664.9|1663.9|0
1645539300000|2022-02-22 14:15:00|1664.9|1663.9|1664.6|1663.6|1665.4|1664.4|1664.4|1663.4|0
1645539600000|2022-02-22 14:20:00|1664.9|1663.9|1663.9|1662.9|1665.1|1664.1|1663.5|1662.5|0
1645539900000|2022-02-22 14:25:00|1663.6|1662.6|1663.6|1662.6|1665.4|1664.4|1663.6|1662.6|20
1645540200000|2022-02-22 14:30:00|1663.9|1662.9|1666.8|1665.8|1667|1666|1663.9|1662.9|0
1645540500000|2022-02-22 14:35:00|1666.9|1665.9|1667.4|1666.4|1669.6|1668.6|1665.5|1664.5|1
1645540800000|2022-02-22 14:40:00|1667.1|1666.1|1672.9|1671.9|1674.4|1673.4|1667|1666|0
1645541100000|2022-02-22 14:45:00|1672.5|1671.5|1676|1675|1676.4|1675.4|1671.9|1670.9|0
1645541400000|2022-02-22 14:50:00|1676.1|1675.1|1679.4|1678.4|1679.4|1678.4|1674.9|1673.9|0
1645541700000|2022-02-22 14:55:00|1679|1678|1677.1|1676.1|1679|1678|1675.4|1674.4|0
1645542000000|2022-02-22 15:00:00|1677|1676|1676.4|1675.4|1677|1676|1674.9|1673.9|0
1645542300000|2022-02-22 15:05:00|1676.1|1675.1|1673.1|1672.1|1676.1|1675.1|1671.5|1670.5|0
1645542600000|2022-02-22 15:10:00|1673.2|1672.2|1672.7|1671.7|1674.4|1673.4|1670.1|1669.1|0
1645542900000|2022-02-22 15:15:00|1672.9|1671.9|1671.4|1670.4|1673.3|1672.3|1670.9|1669.9|0
1645543200000|2022-02-22 15:20:00|1671.2|1670.2|1673.7|1672.7|1674.2|1673.2|1671.1|1670.1|0
1645543500000|2022-02-22 15:25:00|1673.9|1672.9|1676.7|1675.7|1676.7|1675.7|1673.4|1672.4|0
1645543800000|2022-02-22 15:30:00|1676.4|1675.4|1672.4|1671.4|1676.7|1675.7|1671.9|1670.9|0
1645544100000|2022-02-22 15:35:00|1672.2|1671.2|1671.1|1670.1|1674.2|1673.2|1670.7|1669.7|0
1645544400000|2022-02-22 15:40:00|1671.2|1670.2|1672.2|1671.2|1672.2|1671.2|1670.4|1669.4|0
1645544700000|2022-02-22 15:45:00|1671.9|1670.9|1671.2|1670.2|1671.9|1670.9|1668.9|1667.9|0
1645545000000|2022-02-22 15:50:00|1670.9|1669.9|1667.4|1666.4|1670.9|1669.9|1667.2|1666.2|11
1645603200000|2022-02-23 08:00:00|1665.1|1664.1|1671.2|1670.2|1671.2|1670.2|1665.1|1664.1|0
1645603500000|2022-02-23 08:05:00|1671.3|1670.3|1675.7|1674.7|1675.8|1674.8|1671.3|1670.3|0
1645603800000|2022-02-23 08:10:00|1675.8|1674.8|1680.8|1679.8|1681.2|1680.2|1675.6|1674.6|14
1645604100000|2022-02-23 08:15:00|1680.9|1679.9|1676.6|1675.6|1680.9|1679.9|1676.4|1675.4|0
1645604400000|2022-02-23 08:20:00|1676.7|1675.7|1668.7|1667.7|1676.7|1675.7|1668.4|1667.4|0
1645604700000|2022-02-23 08:25:00|1668.8|1667.8|1668.6|1667.6|1668.9|1667.9|1668.2|1667.2|3
1645605000000|2022-02-23 08:30:00|1668.7|1667.7|1664.7|1663.7|1669.2|1668.2|1664.4|1663.4|9
1645605300000|2022-02-23 08:35:00|1664.6|1663.6|1662.9|1661.9|1664.7|1663.7|1662.7|1661.7|1
1645605600000|2022-02-23 08:40:00|1662.4|1661.4|1662.6|1661.6|1664.1|1663.1|1661.9|1660.9|9
1645605900000|2022-02-23 08:45:00|1662.4|1661.4|1664.2|1663.2|1665.7|1664.7|1662.4|1661.4|0
1645606200000|2022-02-23 08:50:00|1664.1|1663.1|1666.1|1665.1|1666.1|1665.1|1664.1|1663.1|1
1645606500000|2022-02-23 08:55:00|1665.9|1664.9|1665.2|1664.2|1665.9|1664.9|1663.9|1662.9|1
1645606800000|2022-02-23 09:00:00|1665.3|1664.3|1667.4|1666.4|1667.8|1666.8|1664.5|1663.5|0
1645607100000|2022-02-23 09:05:00|1667.3|1666.3|1665.8|1664.8|1667.4|1666.4|1664.4|1663.4|0
1645607400000|2022-02-23 09:10:00|1665.6|1664.6|1668.1|1667.1|1669|1668|1665.6|1664.6|0
1645607700000|2022-02-23 09:15:00|1668|1667|1669|1668|1669|1668|1666.9|1665.9|0
1645608000000|2022-02-23 09:20:00|1668.9|1667.9|1668.4|1667.4|1669.8|1668.8|1667.6|1666.6|1
1645608300000|2022-02-23 09:25:00|1668.3|1667.3|1668.5|1667.5|1669|1668|1668.1|1667.1|0
1645608600000|2022-02-23 09:30:00|1668.6|1667.6|1670.3|1669.3|1670.5|1669.5|1668.5|1667.5|0
1645608900000|2022-02-23 09:35:00|1670.4|1669.4|1672|1671|1674|1673|1670.4|1669.4|0
1645609200000|2022-02-23 09:40:00|1672.1|1671.1|1673.3|1672.3|1673.8|1672.8|1672|1671|0
1645609500000|2022-02-23 09:45:00|1673.4|1672.4|1673.3|1672.3|1673.8|1672.8|1673.1|1672.1|0
1645609800000|2022-02-23 09:50:00|1673.1|1672.1|1670.4|1669.4|1673.1|1672.1|1670|1669|2
1645610100000|2022-02-23 09:55:00|1670.5|1669.5|1667.1|1666.1|1671|1670|1666.8|1665.8|0
1645610400000|2022-02-23 10:00:00|1667|1666|1668.6|1667.6|1668.8|1667.8|1667|1666|0
1645610700000|2022-02-23 10:05:00|1668.4|1667.4|1664|1663|1668.4|1667.4|1664|1663|0
1645611000000|2022-02-23 10:10:00|1663|1662|1664.1|1663.1|1665|1664|1661|1660|0
1645611300000|2022-02-23 10:15:00|1664|1663|1663.5|1662.5|1664|1663|1662.8|1661.8|0
1645611600000|2022-02-23 10:20:00|1663.6|1662.6|1664.9|1663.9|1665|1664|1663.3|1662.3|0
1645611900000|2022-02-23 10:25:00|1665|1664|1664|1663|1666.3|1665.3|1664|1663|0
1645612200000|2022-02-23 10:30:00|1664.1|1663.1|1665.4|1664.4|1665.9|1664.9|1664|1663|0
1645612500000|2022-02-23 10:35:00|1665.3|1664.3|1665|1664|1665.5|1664.5|1663.8|1662.8|0
1645612800000|2022-02-23 10:40:00|1665.1|1664.1|1664.3|1663.3|1665.3|1664.3|1664.3|1663.3|0
1645613100000|2022-02-23 10:45:00|1664.1|1663.1|1660.8|1659.8|1664.1|1663.1|1660|1659|0
1645613400000|2022-02-23 10:50:00|1660.9|1659.9|1661.8|1660.8|1662|1661|1660.9|1659.9|2
1645613700000|2022-02-23 10:55:00|1661.9|1660.9|1665|1664|1665|1664|1661.6|1660.6|0
1645614000000|2022-02-23 11:00:00|1664.8|1663.8|1663|1662|1664.8|1663.8|1662.5|1661.5|0
1645614300000|2022-02-23 11:05:00|1662.9|1661.9|1661.6|1660.6|1663|1662|1661.5|1660.5|0
1645614600000|2022-02-23 11:10:00|1661.8|1660.8|1662.1|1661.1|1662.8|1661.8|1661.8|1660.8|0
1645614900000|2022-02-23 11:15:00|1662.3|1661.3|1661.3|1660.3|1662.6|1661.6|1661.3|1660.3|1
1645615200000|2022-02-23 11:20:00|1661.1|1660.1|1661.4|1660.4|1661.4|1660.4|1660.9|1659.9|0
1645615500000|2022-02-23 11:25:00|1660.3|1659.3|1660.1|1659.1|1660.3|1659.3|1660|1659|0
1645616100000|2022-02-23 11:35:00|1660|1659|1658.1|1657.1|1660|1659|1658.1|1657.1|0
1645616400000|2022-02-23 11:40:00|1658.3|1657.3|1658.3|1657.3|1658.3|1657.3|1658.3|1657.3|0
1645617000000|2022-02-23 11:50:00|1658.4|1657.4|1659.6|1658.6|1659.8|1658.8|1658.4|1657.4|0
1645617300000|2022-02-23 11:55:00|1659.8|1658.8|1661.4|1660.4|1661.4|1660.4|1659.8|1658.8|0
1645617600000|2022-02-23 12:00:00|1661.5|1660.5|1663.4|1662.4|1663.4|1662.4|1661.5|1660.5|0
1645617900000|2022-02-23 12:05:00|1664|1663|1663.9|1662.9|1664.1|1663.1|1663.9|1662.9|0
1645618200000|2022-02-23 12:10:00|1663.8|1662.8|1664.3|1663.3|1664.3|1663.3|1663.8|1662.8|0
1645618500000|2022-02-23 12:15:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|0
1645618800000|2022-02-23 12:20:00|1664.6|1663.6|1665.9|1664.9|1665.9|1664.9|1664.6|1663.6|0
1645619100000|2022-02-23 12:25:00|1666|1665|1666.3|1665.3|1666.3|1665.3|1666|1665|0
1645619400000|2022-02-23 12:30:00|1666.1|1665.1|1665.3|1664.3|1666.1|1665.1|1664.9|1663.9|0
1645619700000|2022-02-23 12:35:00|1665.4|1664.4|1666.1|1665.1|1666.1|1665.1|1665.4|1664.4|0
1645620000000|2022-02-23 12:40:00|1666.4|1665.4|1667.1|1666.1|1667.1|1666.1|1666.4|1665.4|0
1645620300000|2022-02-23 12:45:00|1667.2|1666.2|1667.4|1666.4|1667.4|1666.4|1667.2|1666.2|0
1645620600000|2022-02-23 12:50:00|1667.2|1666.2|1667.2|1666.2|1667.2|1666.2|1667.2|1666.2|0
1645620900000|2022-02-23 12:55:00|1667.1|1666.1|1665.7|1664.7|1667.1|1666.1|1665.7|1664.7|0
1645621500000|2022-02-23 13:05:00|1665.9|1664.9|1667.5|1666.5|1667.6|1666.6|1665.9|1664.9|0
1645621800000|2022-02-23 13:10:00|1667.6|1666.6|1667.7|1666.7|1667.7|1666.7|1667.6|1666.6|0
1645622100000|2022-02-23 13:15:00|1667.9|1666.9|1669.4|1668.4|1669.6|1668.6|1667.9|1666.9|1
1645622400000|2022-02-23 13:20:00|1669.5|1668.5|1669.7|1668.7|1669.9|1668.9|1669.5|1668.5|0
1645622700000|2022-02-23 13:25:00|1669.5|1668.5|1668.4|1667.4|1669.5|1668.5|1668.4|1667.4|0
1645623000000|2022-02-23 13:30:00|1668.5|1667.5|1668.9|1667.9|1668.9|1667.9|1668.5|1667.5|0
1645623300000|2022-02-23 13:35:00|1669.1|1668.1|1670.4|1669.4|1670.5|1669.5|1669.1|1668.1|0
1645623600000|2022-02-23 13:40:00|1670.2|1669.2|1668.5|1667.5|1670.2|1669.2|1668.5|1667.5|0
1645623900000|2022-02-23 13:45:00|1668.6|1667.6|1668.6|1667.6|1668.6|1667.6|1668.6|1667.6|0
1645624200000|2022-02-23 13:50:00|1668.5|1667.5|1669.2|1668.2|1669.2|1668.2|1668.5|1667.5|0
1645624500000|2022-02-23 13:55:00|1669.4|1668.4|1670.4|1669.4|1670.4|1669.4|1669.4|1668.4|0
1645625100000|2022-02-23 14:05:00|1670.5|1669.5|1670.6|1669.6|1670.6|1669.6|1670.5|1669.5|0
1645625400000|2022-02-23 14:10:00|1670.5|1669.5|1670.1|1669.1|1670.5|1669.5|1670.1|1669.1|0
1645625700000|2022-02-23 14:15:00|1669.4|1668.4|1669.2|1668.2|1669.4|1668.4|1669.2|1668.2|0
1645626000000|2022-02-23 14:20:00|1669.1|1668.1|1669|1668|1669.1|1668.1|1669|1668|0
1645626300000|2022-02-23 14:25:00|1668.9|1667.9|1668.9|1667.9|1668.9|1667.9|1668.9|1667.9|0
1645626600000|2022-02-23 14:30:00|1668.7|1667.7|1668.2|1667.2|1668.7|1667.7|1666.6|1665.6|3
1645626900000|2022-02-23 14:35:00|1668.1|1667.1|1668.2|1667.2|1668.5|1667.5|1665.9|1664.9|0
1645627200000|2022-02-23 14:40:00|1668.1|1667.1|1667.4|1666.4|1668.2|1667.2|1667.4|1666.4|0
1645627500000|2022-02-23 14:45:00|1667.6|1666.6|1668.5|1667.5|1669.5|1668.5|1667.6|1666.6|0
1645627800000|2022-02-23 14:50:00|1668.4|1667.4|1664|1663|1668.7|1667.7|1664|1663|0
1645628100000|2022-02-23 14:55:00|1662.9|1661.9|1662.5|1661.5|1665|1664|1662.5|1661.5|0
1645628400000|2022-02-23 15:00:00|1662.4|1661.4|1661.2|1660.2|1662.4|1661.4|1658.9|1657.9|0
1645628700000|2022-02-23 15:05:00|1661.1|1660.1|1657.5|1656.5|1661.1|1660.1|1656.9|1655.9|0
1645629000000|2022-02-23 15:10:00|1657.2|1656.2|1660.1|1659.1|1660.5|1659.5|1655.4|1654.4|0
1645629300000|2022-02-23 15:15:00|1660|1659|1657.1|1656.1|1660|1659|1656.7|1655.7|0
1645629600000|2022-02-23 15:20:00|1657|1656|1655.7|1654.7|1658.4|1657.4|1655.6|1654.6|0
1645629900000|2022-02-23 15:25:00|1655.9|1654.9|1655.4|1654.4|1656.9|1655.9|1653.4|1652.4|2
1645630200000|2022-02-23 15:30:00|1655.2|1654.2|1656.4|1655.4|1657.2|1656.2|1654.7|1653.7|10
1645630500000|2022-02-23 15:35:00|1656.5|1655.5|1657.7|1656.7|1657.7|1656.7|1656.5|1655.5|0
1645630800000|2022-02-23 15:40:00|1657.6|1656.6|1655.9|1654.9|1657.6|1656.6|1655.5|1654.5|0
1645631100000|2022-02-23 15:45:00|1656|1655|1653.6|1652.6|1656.2|1655.2|1653.6|1652.6|0
1645631400000|2022-02-23 15:50:00|1653.7|1652.7|1651.7|1650.7|1654.6|1653.6|1651.5|1650.5|24
1645689600000|2022-02-24 08:00:00|1587.4|1586.4|1583.4|1582.4|1587.5|1586.5|1582.4|1581.4|2
1645689900000|2022-02-24 08:05:00|1587.1|1586.1|1590.5|1589.5|1591.7|1590.7|1584.7|1583.7|9
1645690200000|2022-02-24 08:10:00|1608.6|1607.6|1605|1604|1609.2|1608.2|1604.7|1603.7|0
1645690500000|2022-02-24 08:15:00|1604.9|1603.9|1610|1609|1610|1609|1603.6|1602.6|0
1645690800000|2022-02-24 08:20:00|1610.4|1609.4|1613|1612|1613.7|1612.7|1610.4|1609.4|2
1645691100000|2022-02-24 08:25:00|1613.4|1612.4|1615.2|1614.2|1616.4|1615.4|1613.4|1612.4|0
1645691400000|2022-02-24 08:30:00|1614.9|1613.9|1617.5|1616.5|1618|1617|1613.9|1612.9|9
1645691700000|2022-02-24 08:35:00|1617.1|1616.1|1613.2|1612.2|1617.5|1616.5|1609.7|1608.7|0
1645692000000|2022-02-24 08:40:00|1613.6|1612.6|1611.7|1610.7|1614|1613|1609.7|1608.7|0
1645692300000|2022-02-24 08:45:00|1611.9|1610.9|1613.2|1612.2|1614.4|1613.4|1611|1610|0
1645692600000|2022-02-24 08:50:00|1613.6|1612.6|1614.9|1613.9|1617.1|1616.1|1612.9|1611.9|6
1645692900000|2022-02-24 08:55:00|1615.1|1614.1|1617.9|1616.9|1617.9|1616.9|1614|1613|0
1645693200000|2022-02-24 09:00:00|1617.7|1616.7|1618.7|1617.7|1619|1618|1615.6|1614.6|5
1645693500000|2022-02-24 09:05:00|1618.6|1617.6|1625.6|1624.6|1625.9|1624.9|1616.4|1615.4|1
1645693800000|2022-02-24 09:10:00|1625.5|1624.5|1617.6|1616.6|1625.6|1624.6|1616.7|1615.7|1
1645694100000|2022-02-24 09:15:00|1617.7|1616.7|1613.9|1612.9|1618.5|1617.5|1613.2|1612.2|0
1645694400000|2022-02-24 09:20:00|1613.6|1612.6|1615.6|1614.6|1618.4|1617.4|1613.1|1612.1|0
1645694700000|2022-02-24 09:25:00|1615.9|1614.9|1614.4|1613.4|1615.9|1614.9|1611.9|1610.9|0
1645695000000|2022-02-24 09:30:00|1614.6|1613.6|1617.1|1616.1|1618|1617|1612.9|1611.9|0
1645695300000|2022-02-24 09:35:00|1616.6|1615.6|1615.4|1614.4|1617.2|1616.2|1612.1|1611.1|0
1645695600000|2022-02-24 09:40:00|1615.6|1614.6|1610.9|1609.9|1617.1|1616.1|1609.1|1608.1|0
1645695900000|2022-02-24 09:45:00|1611.2|1610.2|1611.5|1610.5|1612.5|1611.5|1610|1609|0
1645696200000|2022-02-24 09:50:00|1611.6|1610.6|1605|1604|1612.4|1611.4|1604.2|1603.2|5
1645696500000|2022-02-24 09:55:00|1605.6|1604.6|1604.6|1603.6|1607|1606|1604.6|1603.6|0
1645696800000|2022-02-24 10:00:00|1604.5|1603.5|1602|1601|1604.7|1603.7|1601.6|1600.6|5
1645697100000|2022-02-24 10:05:00|1602.1|1601.1|1604.4|1603.4|1605|1604|1602.1|1601.1|3
1645697400000|2022-02-24 10:10:00|1604.2|1603.2|1597.7|1596.7|1604.2|1603.2|1597.5|1596.5|0
1645697700000|2022-02-24 10:15:00|1598|1597|1594.1|1593.1|1598.9|1597.9|1594.1|1593.1|2
1645698000000|2022-02-24 10:20:00|1594.4|1593.4|1586.7|1585.7|1594.4|1593.4|1586.6|1585.6|0
1645698300000|2022-02-24 10:25:00|1586.1|1585.1|1585.1|1584.1|1589.9|1588.9|1585.1|1584.1|0
1645698600000|2022-02-24 10:30:00|1584.6|1583.6|1590.4|1589.4|1590.6|1589.6|1583.7|1582.7|2
1645698900000|2022-02-24 10:35:00|1590.1|1589.1|1592.6|1591.6|1592.6|1591.6|1586.9|1585.9|4
1645699200000|2022-02-24 10:40:00|1592.4|1591.4|1591.4|1590.4|1594.4|1593.4|1590.4|1589.4|0
1645699500000|2022-02-24 10:45:00|1591.2|1590.2|1593.4|1592.4|1594|1593|1589.6|1588.6|8
1645699800000|2022-02-24 10:50:00|1593.1|1592.1|1592.1|1591.1|1593.4|1592.4|1590.2|1589.2|0
1645700100000|2022-02-24 10:55:00|1591.9|1590.9|1590.4|1589.4|1594|1593|1590.4|1589.4|0
1645700400000|2022-02-24 11:00:00|1590.5|1589.5|1589.4|1588.4|1590.6|1589.6|1586.9|1585.9|1
1645700700000|2022-02-24 11:05:00|1589.5|1588.5|1587|1586|1590.4|1589.4|1587|1586|102
1645701000000|2022-02-24 11:10:00|1587.2|1586.2|1586.7|1585.7|1588.2|1587.2|1585.7|1584.7|0
1645701300000|2022-02-24 11:15:00|1587|1586|1584.7|1583.7|1588.1|1587.1|1583.9|1582.9|7
1645701600000|2022-02-24 11:20:00|1584.5|1583.5|1590.4|1589.4|1590.4|1589.4|1584.5|1583.5|0
1645701900000|2022-02-24 11:25:00|1590.1|1589.1|1588.9|1587.9|1591.4|1590.4|1588.1|1587.1|0
1645702200000|2022-02-24 11:30:00|1588.6|1587.6|1586.9|1585.9|1591.1|1590.1|1585.9|1584.9|0
1645702500000|2022-02-24 11:35:00|1587.1|1586.1|1586.5|1585.5|1587.1|1586.1|1585.1|1584.1|7
1645702800000|2022-02-24 11:40:00|1586.6|1585.6|1593.6|1592.6|1594.4|1593.4|1583.9|1582.9|6
1645703100000|2022-02-24 11:45:00|1593.5|1592.5|1593.9|1592.9|1598.6|1597.6|1592.4|1591.4|0
1645703400000|2022-02-24 11:50:00|1594.1|1593.1|1596.6|1595.6|1598.1|1597.1|1593.6|1592.6|1
1645703700000|2022-02-24 11:55:00|1596.4|1595.4|1599.5|1598.5|1599.6|1598.6|1594.4|1593.4|2
1645704000000|2022-02-24 12:00:00|1599.6|1598.6|1595.4|1594.4|1599.6|1598.6|1595.1|1594.1|10
1645704300000|2022-02-24 12:05:00|1595.2|1594.2|1593|1592|1595.5|1594.5|1591.7|1590.7|3
1645704600000|2022-02-24 12:10:00|1592.9|1591.9|1598.6|1597.6|1598.6|1597.6|1591.6|1590.6|0
1645704900000|2022-02-24 12:15:00|1598.4|1597.4|1599.6|1598.6|1600.6|1599.6|1598.1|1597.1|6
1645705200000|2022-02-24 12:20:00|1599.4|1598.4|1598.9|1597.9|1600.7|1599.7|1598.9|1597.9|0
1645705500000|2022-02-24 12:25:00|1598.7|1597.7|1600.4|1599.4|1601.6|1600.6|1597.4|1596.4|1
1645705800000|2022-02-24 12:30:00|1600.6|1599.6|1598.9|1597.9|1600.6|1599.6|1595.9|1594.9|0
1645706100000|2022-02-24 12:35:00|1598.6|1597.6|1595.9|1594.9|1599.1|1598.1|1595.6|1594.6|1
1645706400000|2022-02-24 12:40:00|1595.6|1594.6|1592.3|1591.3|1595.6|1594.6|1591.6|1590.6|0
1645706700000|2022-02-24 12:45:00|1592.6|1591.6|1591.8|1590.8|1592.8|1591.8|1589.8|1588.8|3
1645707000000|2022-02-24 12:50:00|1592.1|1591.1|1595.3|1594.3|1596.5|1595.5|1592.1|1591.1|0
1645707300000|2022-02-24 12:55:00|1595.1|1594.1|1597.8|1596.8|1597.8|1596.8|1591.7|1590.7|0
1645707600000|2022-02-24 13:00:00|1597.7|1596.7|1599.6|1598.6|1599.8|1598.8|1595.7|1594.7|3
1645707900000|2022-02-24 13:05:00|1599.8|1598.8|1596.1|1595.1|1600.6|1599.6|1596.1|1595.1|0
1645708200000|2022-02-24 13:10:00|1596.3|1595.3|1598.6|1597.6|1599.8|1598.8|1595.8|1594.8|0
1645708500000|2022-02-24 13:15:00|1598.5|1597.5|1596.3|1595.3|1598.5|1597.5|1593.6|1592.6|2
1645708800000|2022-02-24 13:20:00|1596.6|1595.6|1599.1|1598.1|1599.8|1598.8|1596.6|1595.6|0
1645709100000|2022-02-24 13:25:00|1598.8|1597.8|1597.8|1596.8|1599.6|1598.6|1596.8|1595.8|0
1645709400000|2022-02-24 13:30:00|1597.6|1596.6|1602.6|1601.6|1602.6|1601.6|1597.2|1596.2|0
1645709700000|2022-02-24 13:35:00|1602.3|1601.3|1602.5|1601.5|1605.1|1604.1|1601.3|1600.3|0
1645710000000|2022-02-24 13:40:00|1602.3|1601.3|1608.1|1607.1|1608.1|1607.1|1602|1601|0
1645710300000|2022-02-24 13:45:00|1608.3|1607.3|1611.1|1610.1|1611.8|1610.8|1607.5|1606.5|2
1645710600000|2022-02-24 13:50:00|1611.3|1610.3|1613.8|1612.8|1615.6|1614.6|1611.3|1610.3|0
1645710900000|2022-02-24 13:55:00|1614.1|1613.1|1609.8|1608.8|1614.1|1613.1|1609.6|1608.6|0
1645711200000|2022-02-24 14:00:00|1609.7|1608.7|1615.3|1614.3|1615.6|1614.6|1609.6|1608.6|3
1645711500000|2022-02-24 14:05:00|1615.2|1614.2|1615.8|1614.8|1618.1|1617.1|1615.2|1614.2|0
1645711800000|2022-02-24 14:10:00|1615.7|1614.7|1616.7|1615.7|1616.7|1615.7|1614.5|1613.5|0
1645712100000|2022-02-24 14:15:00|1616.8|1615.8|1621.8|1620.8|1622.3|1621.3|1616.6|1615.6|0
1645712400000|2022-02-24 14:20:00|1622.1|1621.1|1629|1628|1630.3|1629.3|1621|1620|0
1645712700000|2022-02-24 14:25:00|1629.3|1628.3|1623.5|1622.5|1631.7|1630.7|1623.5|1622.5|0
1645713000000|2022-02-24 14:30:00|1623.3|1622.3|1635.7|1634.7|1636.5|1635.5|1622.3|1621.3|3
1645713300000|2022-02-24 14:35:00|1635.8|1634.8|1641.8|1640.8|1641.8|1640.8|1632.7|1631.7|10
1645713600000|2022-02-24 14:40:00|1641.7|1640.7|1643.8|1642.8|1644.3|1643.3|1637.5|1636.5|0
1645713900000|2022-02-24 14:45:00|1643.7|1642.7|1641.8|1640.8|1643.7|1642.7|1640|1639|0
1645776000000|2022-02-25 08:00:00|1675.6|1674.6|1676.8|1675.8|1676.8|1675.8|1675.1|1674.1|0
1645776300000|2022-02-25 08:05:00|1677.1|1676.1|1668.6|1667.6|1678.1|1677.1|1666.1|1665.1|1
1645776600000|2022-02-25 08:10:00|1668.7|1667.7|1664.1|1663.1|1669.8|1668.8|1663.6|1662.6|2
1645776900000|2022-02-25 08:15:00|1664.2|1663.2|1669.2|1668.2|1669.2|1668.2|1661.8|1660.8|2
1645777200000|2022-02-25 08:20:00|1669.3|1668.3|1668.5|1667.5|1669.3|1668.3|1665.3|1664.3|2
1645777500000|2022-02-25 08:25:00|1668.6|1667.6|1669.3|1668.3|1670.6|1669.6|1667.2|1666.2|4
1645777800000|2022-02-25 08:30:00|1669.5|1668.5|1679.6|1678.6|1680.2|1679.2|1669.3|1668.3|3
1645778100000|2022-02-25 08:35:00|1679.7|1678.7|1675.6|1674.6|1682|1681|1674.5|1673.5|10
1645778400000|2022-02-25 08:40:00|1675.5|1674.5|1670.2|1669.2|1675.5|1674.5|1668.6|1667.6|2
1645778700000|2022-02-25 08:45:00|1670.1|1669.1|1672.2|1671.2|1672.2|1671.2|1666.9|1665.9|1
1645779000000|2022-02-25 08:50:00|1672.1|1671.1|1677.6|1676.6|1681.6|1680.6|1672|1671|0
1645779300000|2022-02-25 08:55:00|1677.5|1676.5|1675.9|1674.9|1680.5|1679.5|1675.4|1674.4|3
1645779600000|2022-02-25 09:00:00|1676|1675|1672.6|1671.6|1677.7|1676.7|1672.5|1671.5|0
1645779900000|2022-02-25 09:05:00|1672.5|1671.5|1673.6|1672.6|1674.2|1673.2|1670|1669|0
1645780200000|2022-02-25 09:10:00|1673.5|1672.5|1675.9|1674.9|1676.4|1675.4|1673.4|1672.4|0
1645780500000|2022-02-25 09:15:00|1676|1675|1678.5|1677.5|1678.5|1677.5|1674.5|1673.5|0
1645780800000|2022-02-25 09:20:00|1678.6|1677.6|1679.5|1678.5|1679.7|1678.7|1678.1|1677.1|1
1645781100000|2022-02-25 09:25:00|1679.2|1678.2|1680.1|1679.1|1681.1|1680.1|1677.6|1676.6|0
1645781400000|2022-02-25 09:30:00|1679.9|1678.9|1680.4|1679.4|1681.2|1680.2|1677.6|1676.6|0
1645781700000|2022-02-25 09:35:00|1681.9|1680.9|1676.7|1675.7|1682|1681|1676.7|1675.7|2
1645782000000|2022-02-25 09:40:00|1676.6|1675.6|1680.9|1679.9|1681|1680|1676.4|1675.4|0
1645782300000|2022-02-25 09:45:00|1680.7|1679.7|1683.6|1682.6|1684.6|1683.6|1680.7|1679.7|0
1645782600000|2022-02-25 09:50:00|1683.7|1682.7|1686.2|1685.2|1686.5|1685.5|1683.7|1682.7|5
1645782900000|2022-02-25 09:55:00|1686.4|1685.4|1688.1|1687.1|1688.1|1687.1|1686.1|1685.1|3
1645783200000|2022-02-25 10:00:00|1688|1687|1688.7|1687.7|1689|1688|1687.6|1686.6|0
1645783500000|2022-02-25 10:05:00|1688.9|1687.9|1695.4|1694.4|1695.5|1694.5|1688.9|1687.9|2
1645783800000|2022-02-25 10:10:00|1695.5|1694.5|1698|1697|1698|1697|1694.4|1693.4|4
1645784100000|2022-02-25 10:15:00|1697.9|1696.9|1698.7|1697.7|1701|1700|1697.5|1696.5|0
1645784400000|2022-02-25 10:20:00|1699.2|1698.2|1704.6|1703.6|1704.7|1703.7|1696.7|1695.7|13
1645784700000|2022-02-25 10:25:00|1704.7|1703.7|1706.6|1705.6|1707.5|1706.5|1704.7|1703.7|3
1645785000000|2022-02-25 10:30:00|1706.7|1705.7|1704.5|1703.5|1708.4|1707.4|1704.1|1703.1|0
1645785300000|2022-02-25 10:35:00|1704.1|1703.1|1705.1|1704.1|1705.6|1704.6|1703.4|1702.4|0
1645785600000|2022-02-25 10:40:00|1704.7|1703.7|1708.6|1707.6|1708.6|1707.6|1702|1701|0
1645785900000|2022-02-25 10:45:00|1710|1709|1708|1707|1710.6|1709.6|1708|1707|0
1645786200000|2022-02-25 10:50:00|1707.9|1706.9|1709.5|1708.5|1709.5|1708.5|1706.5|1705.5|6
1645786500000|2022-02-25 10:55:00|1709.1|1708.1|1710.1|1709.1|1710.6|1709.6|1708|1707|0
1645786800000|2022-02-25 11:00:00|1709.7|1708.7|1705.1|1704.1|1710.2|1709.2|1705.1|1704.1|50
1645787100000|2022-02-25 11:05:00|1705|1704|1704.6|1703.6|1705.6|1704.6|1704.1|1703.1|0
1645787400000|2022-02-25 11:10:00|1704.2|1703.2|1702.4|1701.4|1704.9|1703.9|1702.4|1701.4|0
1645787700000|2022-02-25 11:15:00|1702|1701|1702.4|1701.4|1702.4|1701.4|1701.5|1700.5|0
1645788000000|2022-02-25 11:20:00|1702|1701|1702|1701|1702.7|1701.7|1701.5|1700.5|0
1645788300000|2022-02-25 11:25:00|1701.6|1700.6|1705.2|1704.2|1705.2|1704.2|1701.6|1700.6|0
1645788600000|2022-02-25 11:30:00|1704.9|1703.9|1704.2|1703.2|1705.2|1704.2|1703.5|1702.5|0
1645788900000|2022-02-25 11:35:00|1704.6|1703.6|1708.7|1707.7|1708.7|1707.7|1704.6|1703.6|2
1645789200000|2022-02-25 11:40:00|1708.4|1707.4|1706.1|1705.1|1708.7|1707.7|1705.7|1704.7|0
1645789500000|2022-02-25 11:45:00|1706.5|1705.5|1705.7|1704.7|1709.2|1708.2|1705.4|1704.4|0
1645789800000|2022-02-25 11:50:00|1706.1|1705.1|1704.9|1703.9|1706.1|1705.1|1704.9|1703.9|0
1645790100000|2022-02-25 11:55:00|1704.7|1703.7|1703.9|1702.9|1706.2|1705.2|1703.9|1702.9|0
1645790400000|2022-02-25 12:00:00|1703.5|1702.5|1703.5|1702.5|1703.9|1702.9|1702.7|1701.7|1
1645790700000|2022-02-25 12:05:00|1703.1|1702.1|1702.2|1701.2|1703.1|1702.1|1701.9|1700.9|0
1645791000000|2022-02-25 12:10:00|1701.9|1700.9|1700.2|1699.2|1702.2|1701.2|1700.2|1699.2|0
1645791300000|2022-02-25 12:15:00|1700.1|1699.1|1699.5|1698.5|1700.1|1699.1|1699.5|1698.5|0
1645791600000|2022-02-25 12:20:00|1699.4|1698.4|1697.1|1696.1|1699.4|1698.4|1696.7|1695.7|0
1645791900000|2022-02-25 12:25:00|1697|1696|1694.6|1693.6|1697|1696|1693.9|1692.9|4
1645792200000|2022-02-25 12:30:00|1694.7|1693.7|1693.4|1692.4|1696.1|1695.1|1693.4|1692.4|1
1645792500000|2022-02-25 12:35:00|1693.2|1692.2|1695.7|1694.7|1696|1695|1692.7|1691.7|0
1645792800000|2022-02-25 12:40:00|1695.6|1694.6|1693.6|1692.6|1695.6|1694.6|1693.6|1692.6|0
1645793100000|2022-02-25 12:45:00|1693.5|1692.5|1694.7|1693.7|1694.7|1693.7|1692.8|1691.8|0
1645793400000|2022-02-25 12:50:00|1695.1|1694.1|1700.9|1699.9|1701.1|1700.1|1695.1|1694.1|1
1645793700000|2022-02-25 12:55:00|1701.1|1700.1|1703.1|1702.1|1704.2|1703.2|1701.1|1700.1|0
1645794000000|2022-02-25 13:00:00|1703.2|1702.2|1697.9|1696.9|1703.2|1702.2|1697.8|1696.8|0
1645794300000|2022-02-25 13:05:00|1697.8|1696.8|1701.4|1700.4|1701.8|1700.8|1697.6|1696.6|249
1645794600000|2022-02-25 13:10:00|1701.8|1700.8|1700.4|1699.4|1701.8|1700.8|1698.1|1697.1|52
1645794900000|2022-02-25 13:15:00|1700.3|1699.3|1699.8|1698.8|1700.6|1699.6|1666.2|1665.2|0
1645795200000|2022-02-25 13:20:00|1700.1|1699.1|1703.4|1702.4|1704.1|1703.1|1699.8|1698.8|10
1645795500000|2022-02-25 13:25:00|1703.3|1702.3|1704.3|1703.3|1706.3|1705.3|1669.7|1668.7|0
1645795800000|2022-02-25 13:30:00|1704.6|1703.6|1706.2|1705.2|1706.6|1705.6|1703.3|1702.3|0
1645796100000|2022-02-25 13:35:00|1706.1|1705.1|1671.9|1670.9|1709.4|1708.4|1670.6|1669.6|7
1645796400000|2022-02-25 13:40:00|1672.6|1671.6|1705.8|1704.8|1709.8|1708.8|1672.2|1671.2|0
1645796700000|2022-02-25 13:45:00|1706.1|1705.1|1703.1|1702.1|1706.1|1705.1|1702.9|1701.9|0
1645797000000|2022-02-25 13:50:00|1703.2|1702.2|1703.7|1702.7|1704.1|1703.1|1702.9|1701.9|0
1645797300000|2022-02-25 13:55:00|1704.1|1703.1|1702.9|1701.9|1704.2|1703.2|1702.6|1701.6|0
1645797600000|2022-02-25 14:00:00|1702.6|1701.6|1702.7|1701.7|1703.4|1702.4|1698.9|1697.9|1
1645797900000|2022-02-25 14:05:00|1703.1|1702.1|1700.9|1699.9|1704.1|1703.1|1700.9|1699.9|0
1645798200000|2022-02-25 14:10:00|1701.1|1700.1|1701.2|1700.2|1701.9|1700.9|1668.2|1667.2|0
1645798500000|2022-02-25 14:15:00|1701.3|1700.3|1700.9|1699.9|1701.3|1700.3|1698.9|1697.9|0
1645798800000|2022-02-25 14:20:00|1700.4|1699.4|1702.4|1701.4|1702.7|1701.7|1700.2|1699.2|0
1645799100000|2022-02-25 14:25:00|1701.7|1700.7|1700.3|1699.3|1702.4|1701.4|1667.4|1666.4|0
1645799400000|2022-02-25 14:30:00|1700.2|1699.2|1704.3|1703.3|1704.3|1703.3|1697.4|1696.4|0
1645799700000|2022-02-25 14:35:00|1704.2|1703.2|1704.6|1703.6|1705.2|1704.2|1702.9|1701.9|0
1645800000000|2022-02-25 14:40:00|1704.1|1703.1|1700.7|1699.7|1705.2|1704.2|1700.7|1699.7|0
1645800300000|2022-02-25 14:45:00|1701.1|1700.1|1705.3|1704.3|1705.3|1704.3|1701.1|1700.1|0
1645800600000|2022-02-25 14:50:00|1705.4|1704.4|1704.9|1703.9|1706.2|1705.2|1704.3|1703.3|1
1645800900000|2022-02-25 14:55:00|1704.8|1703.8|1703.9|1702.9|1706.1|1705.1|1703.7|1702.7|0
1645801200000|2022-02-25 15:00:00|1704.1|1703.1|1703.6|1702.6|1705.2|1704.2|1702.9|1701.9|0
1645801500000|2022-02-25 15:05:00|1703.4|1702.4|1704.8|1703.8|1704.8|1703.8|1702.9|1701.9|0
1645801800000|2022-02-25 15:10:00|1704.7|1703.7|1702.2|1701.2|1704.7|1703.7|1702.2|1701.2|0
1645802100000|2022-02-25 15:15:00|1701.8|1700.8|1701.5|1700.5|1702.4|1701.4|1700.5|1699.5|3
1645802400000|2022-02-25 15:20:00|1701.2|1700.2|1705.3|1704.3|1705.4|1704.4|1699.3|1698.3|0
1645802700000|2022-02-25 15:25:00|1705.4|1704.4|1706.9|1705.9|1707|1706|1704.5|1703.5|0
1645803000000|2022-02-25 15:30:00|1706.8|1705.8|1710.8|1709.8|1710.9|1709.9|1706.7|1705.7|0
1645803300000|2022-02-25 15:35:00|1710.5|1709.5|1711.2|1710.2|1711.7|1710.7|1709|1708|0
1645803600000|2022-02-25 15:40:00|1711.3|1710.3|1713|1712|1713.2|1712.2|1710.7|1709.7|0
1645803900000|2022-02-25 15:45:00|1713.2|1712.2|1716.2|1715.2|1716.4|1715.4|1713|1712|10
1645804200000|2022-02-25 15:50:00|1716.3|1715.3|1716.2|1715.2|1717.3|1716.3|1715.9|1714.9|57
1646035200000|2022-02-28 08:00:00|1690.9|1689.9|1694.3|1693.3|1701.8|1700.8|1690.9|1689.9|32
1646035500000|2022-02-28 08:05:00|1695.3|1694.3|1701.2|1700.2|1708.2|1707.2|1689.8|1688.8|13
1646035800000|2022-02-28 08:10:00|1700.9|1699.9|1707.5|1706.5|1707.8|1706.8|1700.7|1699.7|3
1646036100000|2022-02-28 08:15:00|1707.9|1706.9|1716.9|1715.9|1723.8|1722.8|1707.4|1706.4|11
1646036400000|2022-02-28 08:20:00|1717|1716|1722|1721|1725.5|1724.5|1716.9|1715.9|2
1646036700000|2022-02-28 08:25:00|1721.9|1720.9|1727|1726|1727.3|1726.3|1719.5|1718.5|0
1646037000000|2022-02-28 08:30:00|1726.9|1725.9|1731.5|1730.5|1732.8|1731.8|1725.5|1724.5|42
1646037300000|2022-02-28 08:35:00|1732.4|1731.4|1731.8|1730.8|1734.5|1733.5|1731.5|1730.5|0
1646037600000|2022-02-28 08:40:00|1731.7|1730.7|1729.3|1728.3|1735.3|1734.3|1728.9|1727.9|1
1646037900000|2022-02-28 08:45:00|1728.9|1727.9|1730.9|1729.9|1734.3|1733.3|1724.9|1723.9|10
1646038200000|2022-02-28 08:50:00|1731|1730|1730.9|1729.9|1732|1731|1730.9|1729.9|0
1646038500000|2022-02-28 08:55:00|1730.8|1729.8|1728.7|1727.7|1730.8|1729.8|1726.4|1725.4|0
1646038800000|2022-02-28 09:00:00|1729.1|1728.1|1732.7|1731.7|1732.7|1731.7|1729.1|1728.1|7
1646039100000|2022-02-28 09:05:00|1732.8|1731.8|1741.1|1740.1|1742.2|1741.2|1732.8|1731.8|5
1646039400000|2022-02-28 09:10:00|1741.4|1740.4|1739.6|1738.6|1742.6|1741.6|1739.6|1738.6|0
1646039700000|2022-02-28 09:15:00|1739.9|1738.9|1734.7|1733.7|1739.9|1738.9|1733.9|1732.9|10
1646040000000|2022-02-28 09:20:00|1733.6|1732.6|1738.8|1737.8|1740.3|1739.3|1733.6|1732.6|4
1646040300000|2022-02-28 09:25:00|1738.4|1737.4|1738.8|1737.8|1740.3|1739.3|1738.4|1737.4|0
1646040600000|2022-02-28 09:30:00|1739.2|1738.2|1741.2|1740.2|1741.2|1740.2|1739.2|1738.2|2
1646040900000|2022-02-28 09:35:00|1741.1|1740.1|1741.1|1740.1|1741.1|1740.1|1741.1|1740.1|3
1646041200000|2022-02-28 09:40:00|1741.2|1740.2|1744.6|1743.6|1744.7|1743.7|1741.2|1740.2|24
1646041500000|2022-02-28 09:45:00|1747.8|1746.8|1749.3|1748.3|1750.1|1749.1|1747.4|1746.4|8
1646041800000|2022-02-28 09:50:00|1748.9|1747.9|1746.3|1745.3|1748.9|1747.9|1745.9|1744.9|0
1646042100000|2022-02-28 09:55:00|1746.7|1745.7|1747.1|1746.1|1747.2|1746.2|1743.3|1742.3|0
1646042400000|2022-02-28 10:00:00|1746.7|1745.7|1748.3|1747.3|1750.9|1749.9|1745.9|1744.9|3
1646042700000|2022-02-28 10:05:00|1748.2|1747.2|1746.7|1745.7|1748.4|1747.4|1745.9|1744.9|0
1646043000000|2022-02-28 10:10:00|1746.8|1745.8|1743.7|1742.7|1747.1|1746.1|1742.9|1741.9|0
1646043300000|2022-02-28 10:15:00|1743.3|1742.3|1741.4|1740.4|1743.4|1742.4|1741.4|1740.4|0
1646043600000|2022-02-28 10:20:00|1741.1|1740.1|1737.4|1736.4|1741.1|1740.1|1737.4|1736.4|4
1646043900000|2022-02-28 10:25:00|1737.1|1736.1|1734.3|1733.3|1737.3|1736.3|1734.3|1733.3|4
1646044200000|2022-02-28 10:30:00|1733.9|1732.9|1733.2|1732.2|1734.3|1733.3|1728.3|1727.3|0
1646044500000|2022-02-28 10:35:00|1732.8|1731.8|1733.3|1732.3|1733.6|1732.6|1732.1|1731.1|0
1646044800000|2022-02-28 10:40:00|1733.2|1732.2|1733.6|1732.6|1733.9|1732.9|1732.4|1731.4|0
1646045100000|2022-02-28 10:45:00|1733.7|1732.7|1735.8|1734.8|1736.2|1735.2|1733.7|1732.7|3
1646045400000|2022-02-28 10:50:00|1735.9|1734.9|1735.8|1734.8|1739.2|1738.2|1735.4|1734.4|2
1646045700000|2022-02-28 10:55:00|1736.2|1735.2|1737.7|1736.7|1737.7|1736.7|1736.2|1735.2|0
1646046000000|2022-02-28 11:00:00|1737.3|1736.3|1739.2|1738.2|1740.7|1739.7|1737.3|1736.3|2
1646046300000|2022-02-28 11:05:00|1738.9|1737.9|1739.3|1738.3|1740.4|1739.4|1737.4|1736.4|0
1646046600000|2022-02-28 11:10:00|1738.8|1737.8|1738.8|1737.8|1739.2|1738.2|1738.2|1737.2|0
1646046900000|2022-02-28 11:15:00|1738.6|1737.6|1740.4|1739.4|1741.8|1740.8|1738.2|1737.2|0
1646047200000|2022-02-28 11:20:00|1740.7|1739.7|1740.8|1739.8|1741.4|1740.4|1740.3|1739.3|0
1646047500000|2022-02-28 11:25:00|1740.9|1739.9|1743.3|1742.3|1744.4|1743.4|1740.8|1739.8|0
1646047800000|2022-02-28 11:30:00|1743.4|1742.4|1745.9|1744.9|1747.2|1746.2|1743.4|1742.4|0
1646048100000|2022-02-28 11:35:00|1746.1|1745.1|1751.2|1750.2|1752.3|1751.3|1746.1|1745.1|8
1646048400000|2022-02-28 11:40:00|1751.3|1750.3|1750.8|1749.8|1751.8|1750.8|1747.4|1746.4|250
1646048700000|2022-02-28 11:45:00|1750.9|1749.9|1750.6|1749.6|1750.9|1749.9|1748.3|1747.3|0
1646049000000|2022-02-28 11:50:00|1750.4|1749.4|1749.1|1748.1|1750.6|1749.6|1747.6|1746.6|0
1646049300000|2022-02-28 11:55:00|1749.2|1748.2|1749.6|1748.6|1751.3|1750.3|1749.1|1748.1|0
1646049600000|2022-02-28 12:00:00|1749.4|1748.4|1751.3|1750.3|1751.6|1750.6|1749.1|1748.1|0
1646049900000|2022-02-28 12:05:00|1751.4|1750.4|1751.7|1750.7|1751.7|1750.7|1750.8|1749.8|0
1646050200000|2022-02-28 12:10:00|1751.3|1750.3|1751.1|1750.1|1752.1|1751.1|1749.6|1748.6|0
1646050500000|2022-02-28 12:15:00|1750.9|1749.9|1751.7|1750.7|1752.3|1751.3|1750.8|1749.8|0
1646050800000|2022-02-28 12:20:00|1751.6|1750.6|1752.8|1751.8|1752.8|1751.8|1750.8|1749.8|23
1646051100000|2022-02-28 12:25:00|1752.7|1751.7|1753.6|1752.6|1753.8|1752.8|1750.6|1749.6|1
1646051400000|2022-02-28 12:30:00|1753.7|1752.7|1754.6|1753.6|1754.7|1753.7|1750.3|1749.3|2
1646051700000|2022-02-28 12:35:00|1754.4|1753.4|1754.6|1753.6|1754.6|1753.6|1754.4|1753.4|0
1646052000000|2022-02-28 12:40:00|1754.7|1753.7|1754.7|1753.7|1754.7|1753.7|1754.7|1753.7|0
1646052300000|2022-02-28 12:45:00|1754.8|1753.8|1758.2|1757.2|1758.2|1757.2|1754.8|1753.8|7
1646052600000|2022-02-28 12:50:00|1758.1|1757.1|1757.9|1756.9|1758.1|1757.1|1757.9|1756.9|0
1646052900000|2022-02-28 12:55:00|1758.1|1757.1|1757.8|1756.8|1758.3|1757.3|1756.7|1755.7|17
1646053200000|2022-02-28 13:00:00|1757.2|1756.2|1755.1|1754.1|1757.2|1756.2|1754.2|1753.2|0
1646053500000|2022-02-28 13:05:00|1755.9|1754.9|1753.7|1752.7|1755.9|1754.9|1753.7|1752.7|0
1646054100000|2022-02-28 13:15:00|1753.6|1752.6|1755.7|1754.7|1755.9|1754.9|1753.4|1752.4|0
1646054400000|2022-02-28 13:20:00|1755.6|1754.6|1752.4|1751.4|1755.6|1754.6|1752|1751|0
1646054700000|2022-02-28 13:25:00|1752.2|1751.2|1753.6|1752.6|1755.1|1754.1|1752.2|1751.2|0
1646055000000|2022-02-28 13:30:00|1753.4|1752.4|1746.6|1745.6|1755.4|1754.4|1746.1|1745.1|0
1646055300000|2022-02-28 13:35:00|1746.7|1745.7|1746.7|1745.7|1747.2|1746.2|1746.7|1745.7|0
1646055600000|2022-02-28 13:40:00|1746.6|1745.6|1745.5|1744.5|1746.6|1745.6|1744.5|1743.5|0
1646055900000|2022-02-28 13:45:00|1745.7|1744.7|1747.7|1746.7|1748.4|1747.4|1745.7|1744.7|0
1646056200000|2022-02-28 13:50:00|1747.9|1746.9|1748|1747|1750.9|1749.9|1747.9|1746.9|0
1646056500000|2022-02-28 13:55:00|1747.9|1746.9|1749.5|1748.5|1749.5|1748.5|1747.1|1746.1|0
1646056800000|2022-02-28 14:00:00|1749.2|1748.2|1751.7|1750.7|1752|1751|1749.1|1748.1|0
1646057100000|2022-02-28 14:05:00|1751.6|1750.6|1752.2|1751.2|1752.2|1751.2|1751.6|1750.6|0
1646057700000|2022-02-28 14:15:00|1752.4|1751.4|1754.1|1753.1|1754.2|1753.2|1752.4|1751.4|0
1646058000000|2022-02-28 14:20:00|1754|1753|1753.9|1752.9|1754|1753|1753.7|1752.7|0
1646058300000|2022-02-28 14:25:00|1754|1753|1754|1753|1755.4|1754.4|1753.9|1752.9|1
1646058600000|2022-02-28 14:30:00|1754.1|1753.1|1753.9|1752.9|1757.7|1756.7|1753.9|1752.9|0
1646058900000|2022-02-28 14:35:00|1754|1753|1755.1|1754.1|1756.6|1755.6|1754|1753|0
1646059200000|2022-02-28 14:40:00|1755|1754|1752.6|1751.6|1755|1754|1751.9|1750.9|0
1646059500000|2022-02-28 14:45:00|1752.5|1751.5|1752.4|1751.4|1752.5|1751.5|1752.2|1751.2|0
1646059800000|2022-02-28 14:50:00|1752.5|1751.5|1758.4|1757.4|1758.4|1757.4|1752.5|1751.5|2
1646060100000|2022-02-28 14:55:00|1758.5|1757.5|1758.6|1757.6|1758.6|1757.6|1758.5|1757.5|0
1646060400000|2022-02-28 15:00:00|1758.5|1757.5|1756.9|1755.9|1758.6|1757.6|1756.9|1755.9|0
1646060700000|2022-02-28 15:05:00|1757|1756|1753.2|1752.2|1757.4|1756.4|1752.1|1751.1|1
1646061000000|2022-02-28 15:10:00|1753|1752|1751.9|1750.9|1755.4|1754.4|1750.4|1749.4|0
1646061300000|2022-02-28 15:15:00|1752|1751|1750.9|1749.9|1753.9|1752.9|1750.4|1749.4|0
1646061600000|2022-02-28 15:20:00|1750.6|1749.6|1755.7|1754.7|1756.1|1755.1|1750.6|1749.6|0
1646061900000|2022-02-28 15:25:00|1755.9|1754.9|1754.5|1753.5|1755.9|1754.9|1754.5|1753.5|1
1646062200000|2022-02-28 15:30:00|1754.6|1753.6|1756.2|1755.2|1757.1|1756.1|1754.6|1753.6|1
1646062500000|2022-02-28 15:35:00|1756.1|1755.1|1758.4|1757.4|1758.4|1757.4|1756|1755|0
1646062800000|2022-02-28 15:40:00|1758.5|1757.5|1763.9|1762.9|1763.9|1762.9|1758.5|1757.5|14
1646063100000|2022-02-28 15:45:00|1763.7|1762.7|1766|1765|1766|1765|1763.7|1762.7|29
1646063400000|2022-02-28 15:50:00|1765.1|1764.1|1764.5|1763.5|1765.1|1764.1|1760.6|1759.6|45
1646121600000|2022-03-01 08:00:00|1764.1|1763.1|1764|1763|1767.9|1766.9|1761.4|1760.4|2
1646121900000|2022-03-01 08:05:00|1764.1|1763.1|1758.4|1757.4|1764.5|1763.5|1755.1|1754.1|8
1646122200000|2022-03-01 08:10:00|1758.1|1757.1|1755.9|1754.9|1760.9|1759.9|1752.9|1751.9|0
1646122500000|2022-03-01 08:15:00|1755.6|1754.6|1753.2|1752.2|1758.9|1757.9|1751.9|1750.9|0
1646122800000|2022-03-01 08:20:00|1753.1|1752.1|1739.6|1738.6|1753.6|1752.6|1738.4|1737.4|0
1646123100000|2022-03-01 08:25:00|1739.7|1738.7|1740.4|1739.4|1743.6|1742.6|1739.6|1738.6|0
1646123400000|2022-03-01 08:30:00|1740.5|1739.5|1745.4|1744.4|1745.4|1744.4|1738.6|1737.6|3
1646123700000|2022-03-01 08:35:00|1745.5|1744.5|1748.5|1747.5|1749.2|1748.2|1745.2|1744.2|4
1646124000000|2022-03-01 08:40:00|1748.9|1747.9|1745.4|1744.4|1750.7|1749.7|1743.4|1742.4|0
1646124300000|2022-03-01 08:45:00|1745.5|1744.5|1744.9|1743.9|1748.7|1747.7|1744.1|1743.1|0
1646124600000|2022-03-01 08:50:00|1744.7|1743.7|1739.6|1738.6|1744.9|1743.9|1739|1738|0
1646124900000|2022-03-01 08:55:00|1739.7|1738.7|1741.4|1740.4|1744.4|1743.4|1737.2|1736.2|0
1646125200000|2022-03-01 09:00:00|1741.2|1740.2|1745.9|1744.9|1746.5|1745.5|1741.2|1740.2|0
1646125500000|2022-03-01 09:05:00|1746|1745|1741.7|1740.7|1746.4|1745.4|1740.5|1739.5|0
1646125800000|2022-03-01 09:10:00|1742|1741|1739.5|1738.5|1742.5|1741.5|1739|1738|0
1646126100000|2022-03-01 09:15:00|1739.4|1738.4|1741|1740|1742.6|1741.6|1739.2|1738.2|0
1646126400000|2022-03-01 09:20:00|1741.1|1740.1|1733.4|1732.4|1741.6|1740.6|1731.9|1730.9|2
1646126700000|2022-03-01 09:25:00|1733.6|1732.6|1736.4|1735.4|1736.5|1735.5|1732.5|1731.5|1
1646127000000|2022-03-01 09:30:00|1736.2|1735.2|1738.2|1737.2|1738.2|1737.2|1736|1735|0
1646127300000|2022-03-01 09:35:00|1738.5|1737.5|1738.6|1737.6|1740.1|1739.1|1737.6|1736.6|1
1646127600000|2022-03-01 09:40:00|1739.1|1738.1|1732.9|1731.9|1740.7|1739.7|1732.6|1731.6|0
1646127900000|2022-03-01 09:45:00|1731|1730|1734.4|1733.4|1734.4|1733.4|1731|1730|0
1646128200000|2022-03-01 09:50:00|1734.2|1733.2|1730.6|1729.6|1734.2|1733.2|1729.9|1728.9|0
1646128500000|2022-03-01 09:55:00|1730.4|1729.4|1731.7|1730.7|1732.1|1731.1|1730.4|1729.4|0
1646128800000|2022-03-01 10:00:00|1731.6|1730.6|1727.5|1726.5|1731.6|1730.6|1726.4|1725.4|0
1646129100000|2022-03-01 10:05:00|1727.6|1726.6|1720.1|1719.1|1727.7|1726.7|1719.9|1718.9|0
1646129400000|2022-03-01 10:10:00|1720|1719|1721.6|1720.6|1721.7|1720.7|1720|1719|0
1646129700000|2022-03-01 10:15:00|1721.5|1720.5|1724.4|1723.4|1724.4|1723.4|1721.1|1720.1|0
1646130000000|2022-03-01 10:20:00|1725.4|1724.4|1726|1725|1726.4|1725.4|1724.1|1723.1|0
1646130300000|2022-03-01 10:25:00|1725.9|1724.9|1726.1|1725.1|1726.2|1725.2|1725.9|1724.9|0
1646130600000|2022-03-01 10:30:00|1726|1725|1724.7|1723.7|1726|1725|1724.1|1723.1|0
1646130900000|2022-03-01 10:35:00|1724.9|1723.9|1721.2|1720.2|1724.9|1723.9|1720.4|1719.4|0
1646131200000|2022-03-01 10:40:00|1721.4|1720.4|1726.2|1725.2|1726.4|1725.4|1721.4|1720.4|0
1646131500000|2022-03-01 10:45:00|1726.5|1725.5|1728.5|1727.5|1729.5|1728.5|1726.5|1725.5|1
1646131800000|2022-03-01 10:50:00|1728.4|1727.4|1730.5|1729.5|1731.7|1730.7|1727.9|1726.9|1
1646132100000|2022-03-01 10:55:00|1730.6|1729.6|1734.1|1733.1|1734.1|1733.1|1730.5|1729.5|0
1646132400000|2022-03-01 11:00:00|1734|1733|1737.2|1736.2|1738|1737|1733.1|1732.1|15
1646132700000|2022-03-01 11:05:00|1737.1|1736.1|1731.5|1730.5|1737.1|1736.1|1731.4|1730.4|5
1646133000000|2022-03-01 11:10:00|1731.6|1730.6|1734.7|1733.7|1734.7|1733.7|1731.6|1730.6|0
1646133300000|2022-03-01 11:15:00|1734.9|1733.9|1736.2|1735.2|1737|1736|1734.9|1733.9|0
1646133600000|2022-03-01 11:20:00|1736.4|1735.4|1738.2|1737.2|1738.6|1737.6|1736.2|1735.2|0
1646133900000|2022-03-01 11:25:00|1738.4|1737.4|1742.9|1741.9|1743.6|1742.6|1738.1|1737.1|0
1646134200000|2022-03-01 11:30:00|1743|1742|1742.2|1741.2|1743.6|1742.6|1742.2|1741.2|0
1646134500000|2022-03-01 11:35:00|1742.4|1741.4|1741.1|1740.1|1742.5|1741.5|1739.7|1738.7|0
1646134800000|2022-03-01 11:40:00|1741.2|1740.2|1741.6|1740.6|1742.2|1741.2|1741.2|1740.2|0
1646135100000|2022-03-01 11:45:00|1741.5|1740.5|1739.5|1738.5|1741.6|1740.6|1738.1|1737.1|0
1646135400000|2022-03-01 11:50:00|1739.6|1738.6|1739.2|1738.2|1740.2|1739.2|1738.6|1737.6|0
1646135700000|2022-03-01 11:55:00|1739.4|1738.4|1738.2|1737.2|1739.4|1738.4|1736.1|1735.1|0
1646136000000|2022-03-01 12:00:00|1738.4|1737.4|1738.4|1737.4|1738.7|1737.7|1737.7|1736.7|0
1646136300000|2022-03-01 12:05:00|1738.5|1737.5|1739.5|1738.5|1739.9|1738.9|1738.2|1737.2|0
1646136600000|2022-03-01 12:10:00|1739.6|1738.6|1741.1|1740.1|1741.1|1740.1|1739.6|1738.6|0
1646136900000|2022-03-01 12:15:00|1741.2|1740.2|1740.7|1739.7|1741.5|1740.5|1740.6|1739.6|0
1646137200000|2022-03-01 12:20:00|1740.6|1739.6|1743.1|1742.1|1743.1|1742.1|1740.5|1739.5|0
1646137500000|2022-03-01 12:25:00|1743|1742|1748.1|1747.1|1748.1|1747.1|1743|1742|0
1646137800000|2022-03-01 12:30:00|1748|1747|1748.7|1747.7|1748.7|1747.7|1747.1|1746.1|0
1646138100000|2022-03-01 12:35:00|1748.6|1747.6|1748|1747|1748.6|1747.6|1747.4|1746.4|0
1646138400000|2022-03-01 12:40:00|1747.9|1746.9|1749.5|1748.5|1749.6|1748.6|1747.9|1746.9|0
1646138700000|2022-03-01 12:45:00|1749.4|1748.4|1749.1|1748.1|1749.5|1748.5|1748.7|1747.7|0
1646139000000|2022-03-01 12:50:00|1749|1748|1745.9|1744.9|1749.2|1748.2|1745.6|1744.6|0
1646139300000|2022-03-01 12:55:00|1745.7|1744.7|1746.6|1745.6|1746.6|1745.6|1743.5|1742.5|0
1646139600000|2022-03-01 13:00:00|1746.5|1745.5|1744.9|1743.9|1747.7|1746.7|1744.7|1743.7|0
1646139900000|2022-03-01 13:05:00|1745|1744|1747.4|1746.4|1748|1747|1744.9|1743.9|0
1646140200000|2022-03-01 13:10:00|1747.5|1746.5|1747.9|1746.9|1748.9|1747.9|1747.1|1746.1|0
1646140500000|2022-03-01 13:15:00|1748|1747|1748.7|1747.7|1748.9|1747.9|1747.5|1746.5|0
1646140800000|2022-03-01 13:20:00|1748.9|1747.9|1748.2|1747.2|1748.9|1747.9|1747.5|1746.5|0
1646141100000|2022-03-01 13:25:00|1748.4|1747.4|1750.9|1749.9|1751.1|1750.1|1748.2|1747.2|0
1646141400000|2022-03-01 13:30:00|1751|1750|1754.1|1753.1|1754.4|1753.4|1751|1750|2
1646141700000|2022-03-01 13:35:00|1754.2|1753.2|1755.2|1754.2|1755.2|1754.2|1753.6|1752.6|0
1646142000000|2022-03-01 13:40:00|1755.1|1754.1|1757.1|1756.1|1757.6|1756.6|1754.1|1753.1|2
1646142300000|2022-03-01 13:45:00|1757.2|1756.2|1757.7|1756.7|1757.7|1756.7|1756.4|1755.4|0
1646142600000|2022-03-01 13:50:00|1757.6|1756.6|1756.7|1755.7|1757.7|1756.7|1756.2|1755.2|0
1646142900000|2022-03-01 13:55:00|1756.9|1755.9|1757|1756|1757.5|1756.5|1756.9|1755.9|0
1646143200000|2022-03-01 14:00:00|1756.9|1755.9|1757.6|1756.6|1759.2|1758.2|1756.9|1755.9|0
1646143500000|2022-03-01 14:05:00|1757.7|1756.7|1756|1755|1758|1757|1756|1755|0
1646143800000|2022-03-01 14:10:00|1755.7|1754.7|1755.1|1754.1|1756|1755|1754.6|1753.6|0
1646144100000|2022-03-01 14:15:00|1755|1754|1755.6|1754.6|1757.1|1756.1|1754.7|1753.7|0
1646144400000|2022-03-01 14:20:00|1755.7|1754.7|1755.2|1754.2|1756.2|1755.2|1755.2|1754.2|0
1646144700000|2022-03-01 14:25:00|1755.4|1754.4|1758.1|1757.1|1758.4|1757.4|1755.1|1754.1|0
1646145000000|2022-03-01 14:30:00|1758.2|1757.2|1762.5|1761.5|1762.5|1761.5|1758|1757|0
1646145300000|2022-03-01 14:35:00|1762.6|1761.6|1763.4|1762.4|1764.6|1763.6|1762.5|1761.5|0
1646145600000|2022-03-01 14:40:00|1763.2|1762.2|1757.4|1756.4|1763.2|1762.2|1756.4|1755.4|0
1646145900000|2022-03-01 14:45:00|1757.5|1756.5|1760.2|1759.2|1760.2|1759.2|1753.1|1752.1|0
1646146200000|2022-03-01 14:50:00|1760.4|1759.4|1757.9|1756.9|1760.4|1759.4|1754.7|1753.7|0
1646146500000|2022-03-01 14:55:00|1758.1|1757.1|1761.6|1760.6|1762|1761|1758.1|1757.1|4
1646146800000|2022-03-01 15:00:00|1761.7|1760.7|1758.5|1757.5|1762.9|1761.9|1757.5|1756.5|7
1646147100000|2022-03-01 15:05:00|1758.6|1757.6|1758.4|1757.4|1759.7|1758.7|1758.4|1757.4|0
1646147400000|2022-03-01 15:10:00|1758.7|1757.7|1756.8|1755.8|1758.7|1757.7|1753.3|1752.3|0
1646147700000|2022-03-01 15:15:00|1756.7|1755.7|1758.2|1757.2|1758.5|1757.5|1756.4|1755.4|0
1646148000000|2022-03-01 15:20:00|1758.3|1757.3|1758.7|1757.7|1760.4|1759.4|1758|1757|0
1646148300000|2022-03-01 15:25:00|1758.8|1757.8|1761.7|1760.7|1761.7|1760.7|1758.7|1757.7|0
1646148600000|2022-03-01 15:30:00|1761.8|1760.8|1760.8|1759.8|1762.8|1761.8|1760|1759|3
1646148900000|2022-03-01 15:35:00|1760.9|1759.9|1759.7|1758.7|1761.3|1760.3|1759.7|1758.7|0
1646149200000|2022-03-01 15:40:00|1759.5|1758.5|1755.7|1754.7|1759.5|1758.5|1755.7|1754.7|1
1646149500000|2022-03-01 15:45:00|1755.5|1754.5|1754.4|1753.4|1756.7|1755.7|1754.2|1753.2|0
1646149800000|2022-03-01 15:50:00|1754.5|1753.5|1754.8|1753.8|1755.7|1754.7|1749.4|1748.4|18
1646209200000|2022-03-02 08:20:00|1737|1736|1744.9|1743.9|1745|1744|1737|1736|0
1646209500000|2022-03-02 08:25:00|1744.7|1743.7|1742.7|1741.7|1745.9|1744.9|1742.3|1741.3|0
1646209800000|2022-03-02 08:30:00|1742.8|1741.8|1747.2|1746.2|1750.4|1749.4|1741.7|1740.7|0
1646210100000|2022-03-02 08:35:00|1747.4|1746.4|1741.4|1740.4|1748.2|1747.2|1740.7|1739.7|0
1646210400000|2022-03-02 08:40:00|1741.3|1740.3|1740.8|1739.8|1743.4|1742.4|1740.4|1739.4|0
1646210700000|2022-03-02 08:45:00|1740.9|1739.9|1738.4|1737.4|1741.7|1740.7|1737|1736|3
1646211000000|2022-03-02 08:50:00|1738.2|1737.2|1731|1730|1738.2|1737.2|1731|1730|0
1646211300000|2022-03-02 08:55:00|1730.5|1729.5|1733.8|1732.8|1734.9|1733.9|1730|1729|1
1646211600000|2022-03-02 09:00:00|1733.5|1732.5|1731.2|1730.2|1734.4|1733.4|1730.5|1729.5|0
1646211900000|2022-03-02 09:05:00|1731.4|1730.4|1740.5|1739.5|1740.5|1739.5|1731.2|1730.2|0
1646212200000|2022-03-02 09:10:00|1740.3|1739.3|1745.4|1744.4|1745.8|1744.8|1739.7|1738.7|0
1646212500000|2022-03-02 09:15:00|1745.3|1744.3|1746.8|1745.8|1748.9|1747.9|1745.3|1744.3|0
1646212800000|2022-03-02 09:20:00|1746.7|1745.7|1740.5|1739.5|1746.7|1745.7|1740.3|1739.3|0
1646213100000|2022-03-02 09:25:00|1740.7|1739.7|1736.8|1735.8|1743.2|1742.2|1736.3|1735.3|14
1646213400000|2022-03-02 09:30:00|1736.7|1735.7|1742.4|1741.4|1745.2|1744.2|1736.4|1735.4|0
1646213700000|2022-03-02 09:35:00|1742.3|1741.3|1738.4|1737.4|1743.4|1742.4|1738|1737|0
1646214000000|2022-03-02 09:40:00|1738.3|1737.3|1737.5|1736.5|1739.3|1738.3|1736.4|1735.4|0
1646214300000|2022-03-02 09:45:00|1737.7|1736.7|1732.2|1731.2|1737.9|1736.9|1730.8|1729.8|3
1646214600000|2022-03-02 09:50:00|1732.3|1731.3|1732.8|1731.8|1733.9|1732.9|1730.7|1729.7|0
1646214900000|2022-03-02 09:55:00|1732.9|1731.9|1734.5|1733.5|1734.7|1733.7|1732.8|1731.8|0
1646215200000|2022-03-02 10:00:00|1734.2|1733.2|1736|1735|1737.2|1736.2|1734|1733|0
1646215500000|2022-03-02 10:05:00|1736.2|1735.2|1736|1735|1737.7|1736.7|1734.9|1733.9|0
1646215800000|2022-03-02 10:10:00|1736.2|1735.2|1738.3|1737.3|1739|1738|1735.8|1734.8|2
1646216100000|2022-03-02 10:15:00|1738.2|1737.2|1736.3|1735.3|1738.4|1737.4|1735.8|1734.8|0
1646216400000|2022-03-02 10:20:00|1736.2|1735.2|1732|1731|1736.3|1735.3|1730.7|1729.7|1
1646216700000|2022-03-02 10:25:00|1732.2|1731.2|1734.3|1733.3|1734.7|1733.7|1732.2|1731.2|0
1646217000000|2022-03-02 10:30:00|1734.4|1733.4|1736.2|1735.2|1737.5|1736.5|1734.4|1733.4|0
1646217300000|2022-03-02 10:35:00|1736|1735|1736.5|1735.5|1736.5|1735.5|1735.7|1734.7|1
1646217600000|2022-03-02 10:40:00|1736.7|1735.7|1733.8|1732.8|1737.3|1736.3|1733.3|1732.3|2
1646217900000|2022-03-02 10:45:00|1733.9|1732.9|1730.5|1729.5|1734.8|1733.8|1730.4|1729.4|0
1646218200000|2022-03-02 10:50:00|1730.7|1729.7|1729|1728|1731.7|1730.7|1728.3|1727.3|3
1646218500000|2022-03-02 10:55:00|1729.2|1728.2|1730.3|1729.3|1730.9|1729.9|1729.2|1728.2|0
1646218800000|2022-03-02 11:00:00|1730.2|1729.2|1732.4|1731.4|1733.2|1732.2|1729.4|1728.4|0
1646219100000|2022-03-02 11:05:00|1732.3|1731.3|1731.7|1730.7|1733|1732|1728.2|1727.2|0
1646219400000|2022-03-02 11:10:00|1731.5|1730.5|1730.2|1729.2|1731.5|1730.5|1730|1729|0
1646219700000|2022-03-02 11:15:00|1730|1729|1727.2|1726.2|1730|1729|1725|1724|0
1646220000000|2022-03-02 11:20:00|1727.3|1726.3|1728.9|1727.9|1728.9|1727.9|1726.3|1725.3|0
1646220300000|2022-03-02 11:25:00|1728.7|1727.7|1728.9|1727.9|1731.7|1730.7|1728|1727|0
1646220600000|2022-03-02 11:30:00|1728.8|1727.8|1728|1727|1728.9|1727.9|1727.8|1726.8|0
1646220900000|2022-03-02 11:35:00|1728.2|1727.2|1727.8|1726.8|1728.7|1727.7|1727.4|1726.4|0
1646221200000|2022-03-02 11:40:00|1727.9|1726.9|1729|1728|1729|1728|1727.2|1726.2|0
1646221500000|2022-03-02 11:45:00|1728.9|1727.9|1728.4|1727.4|1729|1728|1728|1727|0
1646221800000|2022-03-02 11:50:00|1728.5|1727.5|1727.2|1726.2|1728.8|1727.8|1725.8|1724.8|0
1646222100000|2022-03-02 11:55:00|1727|1726|1727.9|1726.9|1728.2|1727.2|1726.9|1725.9|0
1646222400000|2022-03-02 12:00:00|1728.2|1727.2|1726.2|1725.2|1728.2|1727.2|1725.4|1724.4|0
1646222700000|2022-03-02 12:05:00|1726.3|1725.3|1726.5|1725.5|1727|1726|1725.4|1724.4|0
1646223000000|2022-03-02 12:10:00|1726.7|1725.7|1728.5|1727.5|1729.8|1728.8|1726.7|1725.7|10
1646223300000|2022-03-02 12:15:00|1728.4|1727.4|1731.5|1730.5|1733.2|1732.2|1728.3|1727.3|10
1646223600000|2022-03-02 12:20:00|1731.7|1730.7|1730.2|1729.2|1731.7|1730.7|1729.9|1728.9|0
1646223900000|2022-03-02 12:25:00|1730|1729|1727.3|1726.3|1730.2|1729.2|1726|1725|0
1646224200000|2022-03-02 12:30:00|1727.4|1726.4|1723.4|1722.4|1732.3|1731.3|1721.4|1720.4|0
1646224500000|2022-03-02 12:35:00|1723.5|1722.5|1723.7|1722.7|1724|1723|1722.3|1721.3|0
1646224800000|2022-03-02 12:40:00|1723.5|1722.5|1722.3|1721.3|1723.7|1722.7|1721.8|1720.8|0
1646225100000|2022-03-02 12:45:00|1722.4|1721.4|1723.3|1722.3|1723.7|1722.7|1722|1721|0
1646225400000|2022-03-02 12:50:00|1723.4|1722.4|1726.2|1725.2|1726.3|1725.3|1723.4|1722.4|0
1646225700000|2022-03-02 12:55:00|1726.3|1725.3|1726.8|1725.8|1727.3|1726.3|1726.3|1725.3|0
1646226000000|2022-03-02 13:00:00|1726.7|1725.7|1726.9|1725.9|1727.8|1726.8|1726.7|1725.7|0
1646226300000|2022-03-02 13:05:00|1727|1726|1728.4|1727.4|1729|1728|1726.8|1725.8|0
1646226600000|2022-03-02 13:10:00|1728.5|1727.5|1731.3|1730.3|1731.3|1730.3|1728.4|1727.4|0
1646226900000|2022-03-02 13:15:00|1731.4|1730.4|1730|1729|1731.8|1730.8|1729.4|1728.4|0
1646227200000|2022-03-02 13:20:00|1730.2|1729.2|1728.8|1727.8|1731.3|1730.3|1728.7|1727.7|0
1646227500000|2022-03-02 13:25:00|1728.9|1727.9|1733.4|1732.4|1733.4|1732.4|1728.9|1727.9|0
1646227800000|2022-03-02 13:30:00|1733.5|1732.5|1736.9|1735.9|1736.9|1735.9|1733.4|1732.4|0
1646228100000|2022-03-02 13:35:00|1736.8|1735.8|1738.3|1737.3|1738.3|1737.3|1736.7|1735.7|0
1646228400000|2022-03-02 13:40:00|1738.4|1737.4|1738.4|1737.4|1738.5|1737.5|1737.9|1736.9|0
1646228700000|2022-03-02 13:45:00|1738.3|1737.3|1738.3|1737.3|1738.3|1737.3|1738.3|1737.3|0
1646229000000|2022-03-02 13:50:00|1738.4|1737.4|1737.7|1736.7|1739.7|1738.7|1737.3|1736.3|8
1646229300000|2022-03-02 13:55:00|1737.5|1736.5|1737.5|1736.5|1738|1737|1735.7|1734.7|0
1646229600000|2022-03-02 14:00:00|1737.4|1736.4|1738.2|1737.2|1738.4|1737.4|1735.8|1734.8|2
1646229900000|2022-03-02 14:05:00|1738|1737|1736.5|1735.5|1738|1737|1735.9|1734.9|0
1646230200000|2022-03-02 14:10:00|1736.7|1735.7|1739|1738|1739.3|1738.3|1736.7|1735.7|0
1646230500000|2022-03-02 14:15:00|1738.9|1737.9|1737.5|1736.5|1739.5|1738.5|1737.2|1736.2|0
1646230800000|2022-03-02 14:20:00|1737.4|1736.4|1735.2|1734.2|1737.8|1736.8|1735.2|1734.2|0
1646231100000|2022-03-02 14:25:00|1735|1734|1731.7|1730.7|1735|1734|1730.3|1729.3|0
1646231400000|2022-03-02 14:30:00|1731.8|1730.8|1722.7|1721.7|1734.2|1733.2|1722|1721|0
1646231700000|2022-03-02 14:35:00|1722.8|1721.8|1721.3|1720.3|1724|1723|1721.3|1720.3|0
1646232000000|2022-03-02 14:40:00|1721.2|1720.2|1727.6|1726.6|1730.6|1729.6|1721.2|1720.2|0
1646232300000|2022-03-02 14:45:00|1727.4|1726.4|1726.9|1725.9|1727.8|1726.8|1724.3|1723.3|0
1646232600000|2022-03-02 14:50:00|1726.8|1725.8|1728.8|1727.8|1729.2|1728.2|1726.7|1725.7|0
1646232900000|2022-03-02 14:55:00|1728.7|1727.7|1725.8|1724.8|1728.7|1727.7|1721.8|1720.8|0
1646233200000|2022-03-02 15:00:00|1725.9|1724.9|1728.4|1727.4|1728.6|1727.6|1725.9|1724.9|0
1646233500000|2022-03-02 15:05:00|1728.3|1727.3|1722.3|1721.3|1728.3|1727.3|1722.3|1721.3|1
1646233800000|2022-03-02 15:10:00|1722.2|1721.2|1723.2|1722.2|1725.4|1724.4|1721.9|1720.9|0
1646234100000|2022-03-02 15:15:00|1723.3|1722.3|1724.9|1723.9|1726.2|1725.2|1723.3|1722.3|0
1646234400000|2022-03-02 15:20:00|1724.7|1723.7|1722.3|1721.3|1724.7|1723.7|1722.3|1721.3|3
1646234700000|2022-03-02 15:25:00|1722.4|1721.4|1725.7|1724.7|1725.7|1724.7|1721.1|1720.1|3
1646235000000|2022-03-02 15:30:00|1725.8|1724.8|1725.9|1724.9|1727.9|1726.9|1725.8|1724.8|0
1646235300000|2022-03-02 15:35:00|1724.6|1723.6|1725.8|1724.8|1725.8|1724.8|1723.8|1722.8|0
1646235600000|2022-03-02 15:40:00|1725.7|1724.7|1725.6|1724.6|1725.7|1724.7|1725.6|1724.6|0
1646235900000|2022-03-02 15:45:00|1723.4|1722.4|1723.3|1722.3|1724.1|1723.1|1721.6|1720.6|11
1646236200000|2022-03-02 15:50:00|1724.1|1723.1|1723.4|1722.4|1725.8|1724.8|1722.2|1721.2|28
1646295900000|2022-03-03 08:25:00|1720.1|1719.1|1716.7|1715.7|1720.1|1719.1|1714.4|1713.4|0
1646296200000|2022-03-03 08:30:00|1716.4|1715.4|1710.9|1709.9|1716.7|1715.7|1709.2|1708.2|0
1646296500000|2022-03-03 08:35:00|1710.7|1709.7|1711.9|1710.9|1713.7|1712.7|1708.4|1707.4|0
1646296800000|2022-03-03 08:40:00|1711.7|1710.7|1708.7|1707.7|1713.9|1712.9|1708.4|1707.4|0
1646297100000|2022-03-03 08:45:00|1708.9|1707.9|1712.4|1711.4|1712.7|1711.7|1708.2|1707.2|0
1646297400000|2022-03-03 08:50:00|1712.7|1711.7|1717.7|1716.7|1719.9|1718.9|1712.4|1711.4|9
1646297700000|2022-03-03 08:55:00|1717.6|1716.6|1717.9|1716.9|1717.9|1716.9|1717.6|1716.6|0
1646298000000|2022-03-03 09:00:00|1718.1|1717.1|1718.9|1717.9|1720.4|1719.4|1716.3|1715.3|1
1646298300000|2022-03-03 09:05:00|1718.8|1717.8|1712.4|1711.4|1719.7|1718.7|1712.3|1711.3|3
1646298600000|2022-03-03 09:10:00|1712.3|1711.3|1718.8|1717.8|1718.8|1717.8|1712.2|1711.2|0
1646298900000|2022-03-03 09:15:00|1718.9|1717.9|1718.1|1717.1|1719.4|1718.4|1714.6|1713.6|3
1646299200000|2022-03-03 09:20:00|1718.2|1717.2|1719.2|1718.2|1719.8|1718.8|1716.3|1715.3|0
1646299500000|2022-03-03 09:25:00|1719.1|1718.1|1715.6|1714.6|1719.7|1718.7|1715.6|1714.6|0
1646299800000|2022-03-03 09:30:00|1715.7|1714.7|1716.6|1715.6|1716.9|1715.9|1714.6|1713.6|0
1646300100000|2022-03-03 09:35:00|1716.7|1715.7|1712.4|1711.4|1717.1|1716.1|1712.4|1711.4|0
1646300400000|2022-03-03 09:40:00|1712.6|1711.6|1714.8|1713.8|1714.8|1713.8|1712.4|1711.4|0
1646300700000|2022-03-03 09:45:00|1714.7|1713.7|1713.3|1712.3|1716.8|1715.8|1713.3|1712.3|0
1646301000000|2022-03-03 09:50:00|1713.4|1712.4|1711.6|1710.6|1713.8|1712.8|1710.7|1709.7|1
1646301300000|2022-03-03 09:55:00|1711.7|1710.7|1712.7|1711.7|1713.6|1712.6|1711.7|1710.7|0
1646301600000|2022-03-03 10:00:00|1712.6|1711.6|1709.4|1708.4|1712.7|1711.7|1708.7|1707.7|0
1646301900000|2022-03-03 10:05:00|1709.6|1708.6|1713.1|1712.1|1713.1|1712.1|1709.6|1708.6|0
1646302200000|2022-03-03 10:10:00|1713.2|1712.2|1712.3|1711.3|1713.2|1712.2|1710.7|1709.7|0
1646302500000|2022-03-03 10:15:00|1712.4|1711.4|1713.8|1712.8|1715.9|1714.9|1712.4|1711.4|0
1646302800000|2022-03-03 10:20:00|1713.7|1712.7|1714.3|1713.3|1714.3|1713.3|1711.1|1710.1|0
1646303100000|2022-03-03 10:25:00|1714.4|1713.4|1714.4|1713.4|1714.4|1713.4|1713.2|1712.2|0
1646303400000|2022-03-03 10:30:00|1714.6|1713.6|1717.2|1716.2|1717.3|1716.3|1714.6|1713.6|0
1646303700000|2022-03-03 10:35:00|1717.3|1716.3|1715.8|1714.8|1717.3|1716.3|1715.1|1714.1|0
1646304000000|2022-03-03 10:40:00|1717.2|1716.2|1716.9|1715.9|1717.8|1716.8|1715.4|1714.4|2
1646304300000|2022-03-03 10:45:00|1717.1|1716.1|1720.3|1719.3|1720.3|1719.3|1716.9|1715.9|0
1646304600000|2022-03-03 10:50:00|1720.2|1719.2|1719.9|1718.9|1720.4|1719.4|1719.4|1718.4|0
1646304900000|2022-03-03 10:55:00|1719.8|1718.8|1720.1|1719.1|1720.3|1719.3|1719.2|1718.2|0
1646305200000|2022-03-03 11:00:00|1717.9|1716.9|1720.1|1719.1|1721.2|1720.2|1717.9|1716.9|0
1646305500000|2022-03-03 11:05:00|1718.2|1717.2|1723.7|1722.7|1724.3|1723.3|1718.2|1717.2|0
1646305800000|2022-03-03 11:10:00|1723.8|1722.8|1720.9|1719.9|1724.7|1723.7|1719.6|1718.6|0
1646306100000|2022-03-03 11:15:00|1721.1|1720.1|1722.8|1721.8|1722.8|1721.8|1720.8|1719.8|0
1646306400000|2022-03-03 11:20:00|1722.9|1721.9|1725.3|1724.3|1725.6|1724.6|1722.9|1721.9|1
1646306700000|2022-03-03 11:25:00|1725.2|1724.2|1724.9|1723.9|1725.2|1724.2|1723.2|1722.2|1
1646307000000|2022-03-03 11:30:00|1725.1|1724.1|1723.8|1722.8|1725.2|1724.2|1722.8|1721.8|1
1646307300000|2022-03-03 11:35:00|1723.9|1722.9|1723.1|1722.1|1723.9|1722.9|1722.3|1721.3|0
1646307600000|2022-03-03 11:40:00|1722.9|1721.9|1722.7|1721.7|1722.9|1721.9|1721.1|1720.1|0
1646307900000|2022-03-03 11:45:00|1722.6|1721.6|1722.3|1721.3|1722.6|1721.6|1722.3|1721.3|0
1646308200000|2022-03-03 11:50:00|1722.2|1721.2|1723.3|1722.3|1723.3|1722.3|1720.1|1719.1|0
1646308500000|2022-03-03 11:55:00|1723.4|1722.4|1725.2|1724.2|1725.6|1724.6|1723.4|1722.4|2
1646308800000|2022-03-03 12:00:00|1725.3|1724.3|1727.3|1726.3|1728.7|1727.7|1725.3|1724.3|1
1646309100000|2022-03-03 12:05:00|1727.2|1726.2|1726.9|1725.9|1727.2|1726.2|1726.9|1725.9|0
1646309400000|2022-03-03 12:10:00|1727.1|1726.1|1726.9|1725.9|1727.1|1726.1|1726.9|1725.9|0
1646309700000|2022-03-03 12:15:00|1727.1|1726.1|1728.9|1727.9|1729.1|1728.1|1727.1|1726.1|0
1646310000000|2022-03-03 12:20:00|1728.7|1727.7|1726.2|1725.2|1729.2|1728.2|1725.9|1724.9|32
1646310300000|2022-03-03 12:25:00|1726.3|1725.3|1728.4|1727.4|1729.1|1728.1|1726.3|1725.3|1
1646310600000|2022-03-03 12:30:00|1728.6|1727.6|1731.8|1730.8|1731.8|1730.8|1728.6|1727.6|0
1646310900000|2022-03-03 12:35:00|1731.7|1730.7|1732.6|1731.6|1732.6|1731.6|1731.6|1730.6|0
1646311200000|2022-03-03 12:40:00|1732.5|1731.5|1735|1734|1735|1734|1732.5|1731.5|0
1646311500000|2022-03-03 12:45:00|1733.8|1732.8|1732.1|1731.1|1734.5|1733.5|1731.9|1730.9|0
1646311800000|2022-03-03 12:50:00|1732.3|1731.3|1734.4|1733.4|1734.5|1733.5|1731.5|1730.5|0
1646312100000|2022-03-03 12:55:00|1734.5|1733.5|1734.5|1733.5|1734.8|1733.8|1734.5|1733.5|0
1646312400000|2022-03-03 13:00:00|1734.6|1733.6|1734.6|1733.6|1734.6|1733.6|1734.6|1733.6|0
1646313300000|2022-03-03 13:15:00|1735|1734|1735.4|1734.4|1735.9|1734.9|1735|1734|0
1646313600000|2022-03-03 13:20:00|1735.3|1734.3|1733.1|1732.1|1735.3|1734.3|1733.1|1732.1|0
1646313900000|2022-03-03 13:25:00|1733|1732|1733.4|1732.4|1733.8|1732.8|1731.3|1730.3|0
1646314200000|2022-03-03 13:30:00|1733.3|1732.3|1734.9|1733.9|1735.4|1734.4|1732.4|1731.4|0
1646314500000|2022-03-03 13:35:00|1735|1734|1734.6|1733.6|1735.6|1734.6|1734.4|1733.4|0
1646314800000|2022-03-03 13:40:00|1734.3|1733.3|1733.3|1732.3|1734.3|1733.3|1732.4|1731.4|0
1646315100000|2022-03-03 13:45:00|1733.4|1732.4|1731.9|1730.9|1733.5|1732.5|1731.8|1730.8|0
1646315400000|2022-03-03 13:50:00|1732|1731|1732.5|1731.5|1732.5|1731.5|1732|1731|0
1646315700000|2022-03-03 13:55:00|1732.6|1731.6|1737.1|1736.1|1737.1|1736.1|1732.6|1731.6|0
1646316000000|2022-03-03 14:00:00|1737.3|1736.3|1737.1|1736.1|1740.1|1739.1|1737.1|1736.1|0
1646316300000|2022-03-03 14:05:00|1737|1736|1735.5|1734.5|1737|1736|1732.8|1731.8|0
1646316600000|2022-03-03 14:10:00|1735.8|1734.8|1737.1|1736.1|1738.1|1737.1|1735.8|1734.8|0
1646316900000|2022-03-03 14:15:00|1735.6|1734.6|1736|1735|1736.5|1735.5|1735.6|1734.6|0
1646317200000|2022-03-03 14:20:00|1735.9|1734.9|1732.9|1731.9|1735.9|1734.9|1732.9|1731.9|0
1646317500000|2022-03-03 14:25:00|1732.8|1731.8|1733.5|1732.5|1733.5|1732.5|1730.9|1729.9|0
1646317800000|2022-03-03 14:30:00|1733.6|1732.6|1732.3|1731.3|1735.4|1734.4|1732.3|1731.3|0
1646318100000|2022-03-03 14:35:00|1732.1|1731.1|1737|1736|1737|1736|1732.1|1731.1|0
1646318400000|2022-03-03 14:40:00|1737.1|1736.1|1737.8|1736.8|1739.4|1738.4|1736.4|1735.4|0
1646318700000|2022-03-03 14:45:00|1737.6|1736.6|1735.4|1734.4|1738|1737|1735.4|1734.4|0
1646319000000|2022-03-03 14:50:00|1735.6|1734.6|1737.6|1736.6|1737.9|1736.9|1735.6|1734.6|0
1646319300000|2022-03-03 14:55:00|1737.8|1736.8|1739.1|1738.1|1739.1|1738.1|1737.8|1736.8|0
1646319600000|2022-03-03 15:00:00|1739|1738|1735.8|1734.8|1739|1738|1735.4|1734.4|0
1646319900000|2022-03-03 15:05:00|1735.6|1734.6|1731.1|1730.1|1735.6|1734.6|1730.4|1729.4|0
1646320200000|2022-03-03 15:10:00|1731|1730|1729.5|1728.5|1731|1730|1729.1|1728.1|1
1646320500000|2022-03-03 15:15:00|1729.4|1728.4|1725.5|1724.5|1729.4|1728.4|1724.5|1723.5|0
1646320800000|2022-03-03 15:20:00|1725.6|1724.6|1725|1724|1725.8|1724.8|1725|1724|0
1646321100000|2022-03-03 15:25:00|1724.9|1723.9|1724.9|1723.9|1725|1724|1724.8|1723.8|0
1646321400000|2022-03-03 15:30:00|1724.8|1723.8|1724.6|1723.6|1725.3|1724.3|1722|1721|0
1646321700000|2022-03-03 15:35:00|1724.5|1723.5|1721.4|1720.4|1724.5|1723.5|1721|1720|0
1646322000000|2022-03-03 15:40:00|1722.1|1721.1|1720.1|1719.1|1722.1|1721.1|1720.1|1719.1|0
1646322300000|2022-03-03 15:45:00|1720.5|1719.5|1719.8|1718.8|1721.8|1720.8|1719.3|1718.3|1
1646322600000|2022-03-03 15:50:00|1719.6|1718.6|1718.3|1717.3|1721|1720|1717.5|1716.5|7
1646380800000|2022-03-04 08:00:00|1706.8|1705.8|1699.5|1698.5|1706.8|1705.8|1699.5|1698.5|0
1646381100000|2022-03-04 08:05:00|1698.5|1697.5|1702.5|1701.5|1709|1708|1696.3|1695.3|0
1646381400000|2022-03-04 08:10:00|1702.8|1701.8|1714.5|1713.5|1715.8|1714.8|1702.3|1701.3|0
1646381700000|2022-03-04 08:15:00|1714.8|1713.8|1713.5|1712.5|1714.8|1713.8|1709|1708|0
1646382000000|2022-03-04 08:20:00|1713.3|1712.3|1722.3|1721.3|1724.5|1723.5|1713|1712|0
1646382300000|2022-03-04 08:25:00|1721.5|1720.5|1721.3|1720.3|1724.5|1723.5|1720|1719|0
1646382600000|2022-03-04 08:30:00|1721.1|1720.1|1718.8|1717.8|1721.8|1720.8|1716.4|1715.4|0
1646382900000|2022-03-04 08:35:00|1718.6|1717.6|1714|1713|1719.1|1718.1|1713.3|1712.3|0
1646383200000|2022-03-04 08:40:00|1714.6|1713.6|1709|1708|1715|1714|1708.8|1707.8|0
1646383500000|2022-03-04 08:45:00|1708.9|1707.9|1712.7|1711.7|1713.7|1712.7|1708|1707|0
1646383800000|2022-03-04 08:50:00|1712.4|1711.4|1715.9|1714.9|1716.9|1715.9|1711.6|1710.6|0
1646384100000|2022-03-04 08:55:00|1716|1715|1708.1|1707.1|1716.7|1715.7|1707.9|1706.9|0
1646384400000|2022-03-04 09:00:00|1708.2|1707.2|1705.6|1704.6|1709.2|1708.2|1705.1|1704.1|0
1646384700000|2022-03-04 09:05:00|1705.5|1704.5|1700.2|1699.2|1707|1706|1700.1|1699.1|0
1646385000000|2022-03-04 09:10:00|1700.4|1699.4|1696.2|1695.2|1700.5|1699.5|1696.1|1695.1|0
1646385300000|2022-03-04 09:15:00|1696.1|1695.1|1695.1|1694.1|1697.6|1696.6|1694.5|1693.5|3
1646385600000|2022-03-04 09:20:00|1694.9|1693.9|1692.6|1691.6|1694.9|1693.9|1691|1690|8
1646385900000|2022-03-04 09:25:00|1692.5|1691.5|1694.7|1693.7|1694.7|1693.7|1690.7|1689.7|0
1646386200000|2022-03-04 09:30:00|1694.6|1693.6|1699|1698|1699|1698|1694|1693|8
1646386500000|2022-03-04 09:35:00|1699.1|1698.1|1693.9|1692.9|1700.6|1699.6|1693.9|1692.9|8
1646386800000|2022-03-04 09:40:00|1694|1693|1697|1696|1699.1|1698.1|1693.7|1692.7|0
1646387100000|2022-03-04 09:45:00|1697.2|1696.2|1695.7|1694.7|1700.5|1699.5|1693.7|1692.7|0
1646387400000|2022-03-04 09:50:00|1695.9|1694.9|1694.4|1693.4|1697.5|1696.5|1694.4|1693.4|8
1646387700000|2022-03-04 09:55:00|1694.5|1693.5|1692.4|1691.4|1695.1|1694.1|1690.1|1689.1|0
1646388000000|2022-03-04 10:00:00|1692.2|1691.2|1691.7|1690.7|1698|1697|1686.9|1685.9|0
1646388300000|2022-03-04 10:05:00|1691.6|1690.6|1690.5|1689.5|1698|1697|1689.5|1688.5|0
1646388600000|2022-03-04 10:10:00|1690.4|1689.4|1691|1690|1699.2|1698.2|1689.1|1688.1|3
1646388900000|2022-03-04 10:15:00|1690.9|1689.9|1687.6|1686.6|1690.9|1689.9|1687.1|1686.1|2
1646389200000|2022-03-04 10:20:00|1686.4|1685.4|1687.1|1686.1|1696|1695|1685.2|1684.2|0
1646389500000|2022-03-04 10:25:00|1687.2|1686.2|1688.2|1687.2|1696.4|1695.4|1686.2|1685.2|0
1646389800000|2022-03-04 10:30:00|1688.7|1687.7|1689.4|1688.4|1696.1|1695.1|1687|1686|6
1646390100000|2022-03-04 10:35:00|1689.5|1688.5|1688.6|1687.6|1696.7|1695.7|1687.6|1686.6|2
1646390400000|2022-03-04 10:40:00|1688.5|1687.5|1689.5|1688.5|1692|1691|1687.1|1686.1|3
1646390700000|2022-03-04 10:45:00|1689.6|1688.6|1689.1|1688.1|1697.1|1696.1|1688.6|1687.6|3
1646391000000|2022-03-04 10:50:00|1689.9|1688.9|1687.2|1686.2|1690.2|1689.2|1687.1|1686.1|2
1646391300000|2022-03-04 10:55:00|1685.4|1684.4|1687.9|1686.9|1696.5|1695.5|1685.4|1684.4|0
1646391600000|2022-03-04 11:00:00|1688|1687|1688.7|1687.7|1690.2|1689.2|1687.9|1686.9|0
1646391900000|2022-03-04 11:05:00|1688.9|1687.9|1689.2|1688.2|1697.1|1696.1|1687.9|1686.9|3
1646392200000|2022-03-04 11:10:00|1689.4|1688.4|1690.2|1689.2|1691.2|1690.2|1689.4|1688.4|0
1646392500000|2022-03-04 11:15:00|1690.1|1689.1|1690.1|1689.1|1691.4|1690.4|1689.4|1688.4|1
1646392800000|2022-03-04 11:20:00|1690.2|1689.2|1692|1691|1697.5|1696.5|1688.4|1687.4|0
1646393100000|2022-03-04 11:25:00|1692.1|1691.1|1686.6|1685.6|1695.5|1694.5|1686.1|1685.1|1
1646393400000|2022-03-04 11:30:00|1686.7|1685.7|1688.7|1687.7|1689.1|1688.1|1686.1|1685.1|0
1646393700000|2022-03-04 11:35:00|1688.9|1687.9|1689.2|1688.2|1689.2|1688.2|1688|1687|2
1646394000000|2022-03-04 11:40:00|1690.4|1689.4|1689.5|1688.5|1690.4|1689.4|1688.9|1687.9|2
1646394300000|2022-03-04 11:45:00|1689.4|1688.4|1689|1688|1689.4|1688.4|1688.4|1687.4|0
1646394600000|2022-03-04 11:50:00|1689.1|1688.1|1691.1|1690.1|1691.4|1690.4|1688.9|1687.9|0
1646394900000|2022-03-04 11:55:00|1691.2|1690.2|1689.4|1688.4|1697.2|1696.2|1687.5|1686.5|2
1646395200000|2022-03-04 12:00:00|1688.4|1687.4|1691.2|1690.2|1691.5|1690.5|1688.4|1687.4|0
1646395500000|2022-03-04 12:05:00|1691.1|1690.1|1691.4|1690.4|1691.5|1690.5|1690.1|1689.1|0
1646395800000|2022-03-04 12:10:00|1691.2|1690.2|1689.1|1688.1|1691.2|1690.2|1688.4|1687.4|0
1646396100000|2022-03-04 12:15:00|1689|1688|1690.1|1689.1|1690.1|1689.1|1689|1688|0
1646396400000|2022-03-04 12:20:00|1690.2|1689.2|1690|1689|1690.2|1689.2|1689.7|1688.7|0
1646396700000|2022-03-04 12:25:00|1690.1|1689.1|1688.4|1687.4|1696.4|1695.4|1687.5|1686.5|0
1646397000000|2022-03-04 12:30:00|1688.5|1687.5|1689.6|1688.6|1690.1|1689.1|1688.4|1687.4|0
1646397300000|2022-03-04 12:35:00|1689.5|1688.5|1691|1690|1692|1691|1689.1|1688.1|0
1646397600000|2022-03-04 12:40:00|1690.9|1689.9|1692.4|1691.4|1692.4|1691.4|1690.2|1689.2|0
1646397900000|2022-03-04 12:45:00|1692.6|1691.6|1692.2|1691.2|1700.4|1699.4|1692|1691|0
1646398200000|2022-03-04 12:50:00|1692.1|1691.1|1691.2|1690.2|1697.9|1696.9|1688|1687|0
1646398500000|2022-03-04 12:55:00|1691.1|1690.1|1692|1691|1693.2|1692.2|1690.2|1689.2|0
1646398800000|2022-03-04 13:00:00|1691.9|1690.9|1690.6|1689.6|1697.2|1696.2|1690|1689|0
1646399100000|2022-03-04 13:05:00|1690.5|1689.5|1689.5|1688.5|1691.2|1690.2|1689|1688|0
1646399400000|2022-03-04 13:10:00|1689.6|1688.6|1690.4|1689.4|1690.5|1689.5|1689.6|1688.6|0
1646399700000|2022-03-04 13:15:00|1690.5|1689.5|1687.9|1686.9|1690.5|1689.5|1687.2|1686.2|0
1646400000000|2022-03-04 13:20:00|1688|1687|1686.2|1685.2|1689.9|1688.9|1685.7|1684.7|0
1646400300000|2022-03-04 13:25:00|1686.1|1685.1|1687|1686|1687.7|1686.7|1685|1684|0
1646400600000|2022-03-04 13:30:00|1687.1|1686.1|1686.1|1685.1|1697.1|1696.1|1686.1|1685.1|0
1646400900000|2022-03-04 13:35:00|1686.2|1685.2|1686.9|1685.9|1695.5|1694.5|1684.6|1683.6|0
1646401200000|2022-03-04 13:40:00|1687|1686|1687.4|1686.4|1696|1695|1687|1686|0
1646401500000|2022-03-04 13:45:00|1687.2|1686.2|1687|1686|1688.5|1687.5|1686.1|1685.1|0
1646401800000|2022-03-04 13:50:00|1686.9|1685.9|1684.6|1683.6|1696.5|1695.5|1684.6|1683.6|1
1646402100000|2022-03-04 13:55:00|1684.2|1683.2|1683.4|1682.4|1684.2|1683.2|1683.2|1682.2|0
1646402400000|2022-03-04 14:00:00|1683.5|1682.5|1681.1|1680.1|1683.5|1682.5|1680.5|1679.5|1
1646402700000|2022-03-04 14:05:00|1681.4|1680.4|1680|1679|1681.7|1680.7|1678.1|1677.1|8
1646403000000|2022-03-04 14:10:00|1679.7|1678.7|1678.2|1677.2|1683.1|1682.1|1668.6|1667.6|10
1646403300000|2022-03-04 14:15:00|1678.5|1677.5|1679.2|1678.2|1680.1|1679.1|1677.7|1676.7|1
1646403600000|2022-03-04 14:20:00|1679|1678|1681.1|1680.1|1681.5|1680.5|1678.9|1677.9|0
1646403900000|2022-03-04 14:25:00|1680.9|1679.9|1681.4|1680.4|1681.4|1680.4|1680|1679|0
1646404200000|2022-03-04 14:30:00|1681.5|1680.5|1683.9|1682.9|1684.7|1683.7|1681.5|1680.5|7
1646404500000|2022-03-04 14:35:00|1684|1683|1688.9|1687.9|1689.7|1688.7|1684|1683|0
1646404800000|2022-03-04 14:40:00|1689|1688|1689|1688|1689.2|1688.2|1687.9|1686.9|0
1646405100000|2022-03-04 14:45:00|1689.1|1688.1|1684.5|1683.5|1689.1|1688.1|1684.5|1683.5|0
1646405400000|2022-03-04 14:50:00|1684.4|1683.4|1687.5|1686.5|1687.5|1686.5|1684.1|1683.1|2
1646405700000|2022-03-04 14:55:00|1687.4|1686.4|1692.6|1691.6|1692.6|1691.6|1684.9|1683.9|0
1646406000000|2022-03-04 15:00:00|1692.5|1691.5|1691.1|1690.1|1694.9|1693.9|1690|1689|1
1646406300000|2022-03-04 15:05:00|1691|1690|1685|1684|1691|1690|1685|1684|0
1646406600000|2022-03-04 15:10:00|1684.9|1683.9|1682.7|1681.7|1684.9|1683.9|1682.4|1681.4|0
1646406900000|2022-03-04 15:15:00|1682.6|1681.6|1682.5|1681.5|1693.5|1692.5|1679.1|1678.1|1
1646407200000|2022-03-04 15:20:00|1682.7|1681.7|1686.7|1685.7|1695.5|1694.5|1681.2|1680.2|0
1646407500000|2022-03-04 15:25:00|1686.5|1685.5|1686|1685|1695.9|1694.9|1684.7|1683.7|0
1646407800000|2022-03-04 15:30:00|1685.7|1684.7|1686|1685|1687.5|1686.5|1683.1|1682.1|0
1646408100000|2022-03-04 15:35:00|1686.2|1685.2|1687.7|1686.7|1695.9|1694.9|1685|1684|3
1646408400000|2022-03-04 15:40:00|1687.6|1686.6|1684.9|1683.9|1687.6|1686.6|1684.7|1683.7|4
1646408700000|2022-03-04 15:45:00|1684.7|1683.7|1686.5|1685.5|1688.6|1687.6|1683.5|1682.5|4
1646409000000|2022-03-04 15:50:00|1685|1684|1683.1|1682.1|1687.6|1686.6|1683.1|1682.1|20
1646640900000|2022-03-07 08:15:00|1665.9|1664.9|1664.9|1663.9|1665.9|1664.9|1658.5|1657.5|0
1646641200000|2022-03-07 08:20:00|1665.2|1664.2|1664|1663|1665.4|1664.4|1661.9|1660.9|0
1646641500000|2022-03-07 08:25:00|1663.9|1662.9|1660.4|1659.4|1665.5|1664.5|1657.8|1656.8|0
1646641800000|2022-03-07 08:30:00|1659.5|1658.5|1647.2|1646.2|1659.5|1658.5|1647|1646|3
1646642100000|2022-03-07 08:35:00|1646.9|1645.9|1655.5|1654.5|1655.8|1654.8|1646.8|1645.8|0
1646642400000|2022-03-07 08:40:00|1655.4|1654.4|1651.3|1650.3|1655.4|1654.4|1651.2|1650.2|0
1646642700000|2022-03-07 08:45:00|1651.4|1650.4|1645.8|1644.8|1651.4|1650.4|1644.9|1643.9|0
1646643000000|2022-03-07 08:50:00|1645.9|1644.9|1653.2|1652.2|1653.2|1652.2|1645.9|1644.9|0
1646643300000|2022-03-07 08:55:00|1653.3|1652.3|1651.3|1650.3|1657.5|1656.5|1650.8|1649.8|2
1646643600000|2022-03-07 09:00:00|1651.4|1650.4|1650.8|1649.8|1654.9|1653.9|1650.5|1649.5|0
1646643900000|2022-03-07 09:05:00|1650.9|1649.9|1658.2|1657.2|1659|1658|1650.8|1649.8|0
1646644200000|2022-03-07 09:10:00|1658.3|1657.3|1663.2|1662.2|1664.4|1663.4|1656.5|1655.5|2
1646644500000|2022-03-07 09:15:00|1663.4|1662.4|1661.9|1660.9|1663.5|1662.5|1660.9|1659.9|0
1646644800000|2022-03-07 09:20:00|1662|1661|1659|1658|1662.9|1661.9|1658.9|1657.9|6
1646645100000|2022-03-07 09:25:00|1659.3|1658.3|1657.9|1656.9|1660.9|1659.9|1656.5|1655.5|2
1646645400000|2022-03-07 09:30:00|1658.3|1657.3|1656.4|1655.4|1658.7|1657.7|1655.4|1654.4|0
1646645700000|2022-03-07 09:35:00|1656.3|1655.3|1652.5|1651.5|1656.4|1655.4|1652.5|1651.5|1
1646646000000|2022-03-07 09:40:00|1652.3|1651.3|1655.5|1654.5|1655.5|1654.5|1649.9|1648.9|0
1646646300000|2022-03-07 09:45:00|1655.4|1654.4|1653.5|1652.5|1655.4|1654.4|1653.3|1652.3|0
1646646600000|2022-03-07 09:50:00|1653.9|1652.9|1655.8|1654.8|1655.9|1654.9|1653.9|1652.9|0
1646646900000|2022-03-07 09:55:00|1655.4|1654.4|1658.9|1657.9|1658.9|1657.9|1655.4|1654.4|0
1646647200000|2022-03-07 10:00:00|1659.3|1658.3|1664.7|1663.7|1664.7|1663.7|1659.3|1658.3|0
1646647500000|2022-03-07 10:05:00|1665|1664|1670.2|1669.2|1670.3|1669.3|1661.7|1660.7|2
1646647800000|2022-03-07 10:10:00|1670.3|1669.3|1669.8|1668.8|1671|1670|1661.7|1660.7|0
1646648100000|2022-03-07 10:15:00|1669.7|1668.7|1670.3|1669.3|1671.4|1670.4|1660.3|1659.3|0
1646648400000|2022-03-07 10:20:00|1670.4|1669.4|1670.3|1669.3|1671|1670|1661.7|1660.7|0
1646648700000|2022-03-07 10:25:00|1670.5|1669.5|1666.7|1665.7|1671.8|1670.8|1659.3|1658.3|0
1646649000000|2022-03-07 10:30:00|1666.5|1665.5|1668.9|1667.9|1670|1669|1660.3|1659.3|0
1646649300000|2022-03-07 10:35:00|1668.4|1667.4|1666.2|1665.2|1670.8|1669.8|1658.9|1657.9|0
1646649600000|2022-03-07 10:40:00|1660.3|1659.3|1666.4|1665.4|1668.2|1667.2|1660.3|1659.3|0
1646649900000|2022-03-07 10:45:00|1666.7|1665.7|1666.7|1665.7|1667.7|1666.7|1660.3|1659.3|0
1646650200000|2022-03-07 10:50:00|1666.2|1665.2|1659.4|1658.4|1668.2|1667.2|1656.8|1655.8|0
1646650500000|2022-03-07 10:55:00|1655.7|1654.7|1658.4|1657.4|1660.5|1659.5|1654.7|1653.7|0
1646650800000|2022-03-07 11:00:00|1658.7|1657.7|1660.4|1659.4|1661.8|1660.8|1655|1654|0
1646651100000|2022-03-07 11:05:00|1660.5|1659.5|1661.2|1660.2|1662.4|1661.4|1656|1655|0
1646651400000|2022-03-07 11:10:00|1661.3|1660.3|1663.8|1662.8|1664.7|1663.7|1656.2|1655.2|0
1646651700000|2022-03-07 11:15:00|1663.7|1662.7|1661|1660|1664.2|1663.2|1655|1654|1
1646652000000|2022-03-07 11:20:00|1661.3|1660.3|1663|1662|1664|1663|1656.7|1655.7|0
1646652300000|2022-03-07 11:25:00|1662.9|1661.9|1664.9|1663.9|1668.4|1667.4|1658.2|1657.2|0
1646652600000|2022-03-07 11:30:00|1664.8|1663.8|1665.7|1664.7|1668.7|1667.7|1658.3|1657.3|0
1646652900000|2022-03-07 11:35:00|1665.4|1664.4|1666.9|1665.9|1668.2|1667.2|1658.8|1657.8|0
1646653200000|2022-03-07 11:40:00|1666.8|1665.8|1667.3|1666.3|1667.5|1666.5|1658.3|1657.3|0
1646653500000|2022-03-07 11:45:00|1666.8|1665.8|1667.2|1666.2|1669.4|1668.4|1658.7|1657.7|0
1646653800000|2022-03-07 11:50:00|1667.5|1666.5|1671.2|1670.2|1671.8|1670.8|1659.7|1658.7|0
1646654100000|2022-03-07 11:55:00|1671.5|1670.5|1673.3|1672.3|1674.4|1673.4|1671.2|1670.2|0
1646654400000|2022-03-07 12:00:00|1673|1672|1679.2|1678.2|1679.2|1678.2|1672.5|1671.5|1
1646654700000|2022-03-07 12:05:00|1679|1678|1680.8|1679.8|1681|1680|1678.9|1677.9|0
1646655000000|2022-03-07 12:10:00|1680.7|1679.7|1678.9|1677.9|1680.7|1679.7|1678.4|1677.4|0
1646655300000|2022-03-07 12:15:00|1679.3|1678.3|1679|1678|1682|1681|1676.2|1675.2|1
1646655600000|2022-03-07 12:20:00|1678.9|1677.9|1684.2|1683.2|1684.2|1683.2|1678.8|1677.8|2
1646655900000|2022-03-07 12:25:00|1684|1683|1679.8|1678.8|1684.2|1683.2|1678.4|1677.4|0
1646656200000|2022-03-07 12:30:00|1679.5|1678.5|1679.9|1678.9|1680.3|1679.3|1679.5|1678.5|0
1646656500000|2022-03-07 12:35:00|1680.2|1679.2|1684.2|1683.2|1684.2|1683.2|1680.2|1679.2|0
1646656800000|2022-03-07 12:40:00|1683.9|1682.9|1681|1680|1683.9|1682.9|1680.3|1679.3|0
1646657100000|2022-03-07 12:45:00|1681.2|1680.2|1678.4|1677.4|1681.7|1680.7|1678.3|1677.3|0
1646657400000|2022-03-07 12:50:00|1678.5|1677.5|1678.2|1677.2|1679.4|1678.4|1677.8|1676.8|2
1646657700000|2022-03-07 12:55:00|1678.3|1677.3|1680.8|1679.8|1680.8|1679.8|1674.7|1673.7|3
1646658000000|2022-03-07 13:00:00|1680.9|1679.9|1682.5|1681.5|1683.4|1682.4|1680.9|1679.9|0
1646658300000|2022-03-07 13:05:00|1682.8|1681.8|1686.4|1685.4|1686.4|1685.4|1682.8|1681.8|0
1646658600000|2022-03-07 13:10:00|1686.5|1685.5|1688.2|1687.2|1689.7|1688.7|1686.5|1685.5|1
1646658900000|2022-03-07 13:15:00|1688|1687|1688.3|1687.3|1688.8|1687.8|1686.2|1685.2|0
1646659200000|2022-03-07 13:20:00|1688.4|1687.4|1688.7|1687.7|1689.7|1688.7|1685.5|1684.5|0
1646659500000|2022-03-07 13:25:00|1688.5|1687.5|1686.4|1685.4|1688.7|1687.7|1685.5|1684.5|0
1646659800000|2022-03-07 13:30:00|1686.3|1685.3|1690.3|1689.3|1690.4|1689.4|1686|1685|0
1646660100000|2022-03-07 13:35:00|1690.2|1689.2|1689.7|1688.7|1692|1691|1688.9|1687.9|1
1646660400000|2022-03-07 13:40:00|1689.5|1688.5|1689|1688|1689.5|1688.5|1689|1688|0
1646660700000|2022-03-07 13:45:00|1689.5|1688.5|1694.9|1693.9|1695|1694|1689.5|1688.5|0
1646661000000|2022-03-07 13:50:00|1696.9|1695.9|1696.9|1695.9|1696.9|1695.9|1696.5|1695.5|0
1646661300000|2022-03-07 13:55:00|1696.8|1695.8|1696.7|1695.7|1696.8|1695.8|1696.7|1695.7|0
1646661600000|2022-03-07 14:00:00|1696.5|1695.5|1700.5|1699.5|1700.8|1699.8|1694.5|1693.5|1
1646661900000|2022-03-07 14:05:00|1700.9|1699.9|1704.3|1703.3|1704.3|1703.3|1700.9|1699.9|0
1646662200000|2022-03-07 14:10:00|1704.7|1703.7|1707.5|1706.5|1707.9|1706.9|1704.7|1703.7|0
1646662500000|2022-03-07 14:15:00|1707.4|1706.4|1709.8|1708.8|1709.8|1708.8|1707|1706|17
1646662800000|2022-03-07 14:20:00|1710.7|1709.7|1708.8|1707.8|1710.8|1709.8|1708.1|1707.1|10
1646663100000|2022-03-07 14:25:00|1708.6|1707.6|1709.8|1708.8|1710|1709|1707.8|1706.8|0
1646663400000|2022-03-07 14:30:00|1710|1709|1714.2|1713.2|1720.2|1719.2|1709.8|1708.8|6
1646664000000|2022-03-07 14:40:00|1720.2|1719.2|1708.6|1707.6|1720.2|1719.2|1708.1|1707.1|1
1646664300000|2022-03-07 14:45:00|1708.1|1707.1|1692.6|1691.6|1708.6|1707.6|1692.6|1691.6|0
1646664600000|2022-03-07 14:50:00|1692.7|1691.7|1711.7|1710.7|1712.1|1711.1|1692.7|1691.7|2
1646664900000|2022-03-07 14:55:00|1712.1|1711.1|1710.7|1709.7|1715.7|1714.7|1709.6|1708.6|0
1646665200000|2022-03-07 15:00:00|1710.3|1709.3|1709.7|1708.7|1710.7|1709.7|1706.2|1705.2|13
1646665500000|2022-03-07 15:05:00|1709.3|1708.3|1708.3|1707.3|1710.1|1709.1|1707|1706|9
1646665800000|2022-03-07 15:10:00|1708|1707|1702.1|1701.1|1709.1|1708.1|1702.1|1701.1|1
1646666100000|2022-03-07 15:15:00|1702.2|1701.2|1702.2|1701.2|1704.7|1703.7|1701.9|1700.9|0
1646666400000|2022-03-07 15:20:00|1702.1|1701.1|1697|1696|1702.1|1701.1|1695.6|1694.6|0
1646666700000|2022-03-07 15:25:00|1697.2|1696.2|1701|1700|1701|1700|1697.2|1696.2|4
1646667000000|2022-03-07 15:30:00|1700.9|1699.9|1698.4|1697.4|1701.1|1700.1|1698.1|1697.1|2
1646667300000|2022-03-07 15:35:00|1698.5|1697.5|1701|1700|1701.6|1700.6|1697.5|1696.5|0
1646667600000|2022-03-07 15:40:00|1700.9|1699.9|1698.7|1697.7|1700.9|1699.9|1695|1694|1
1646667900000|2022-03-07 15:45:00|1698.6|1697.6|1696.9|1695.9|1698.6|1697.6|1695.6|1694.6|0
1646668200000|2022-03-07 15:50:00|1696.7|1695.7|1695.2|1694.2|1698.1|1697.1|1694.9|1693.9|37
1646726400000|2022-03-08 08:00:00|1700|1699|1696.7|1695.7|1700|1699|1690.9|1689.9|0
1646726700000|2022-03-08 08:05:00|1696.9|1695.9|1698.9|1697.9|1703.5|1702.5|1696.4|1695.4|129
1646727000000|2022-03-08 08:10:00|1698.7|1697.7|1723.7|1722.7|1724.6|1723.6|1698.7|1697.7|10
1646727300000|2022-03-08 08:15:00|1723.2|1722.2|1734.4|1733.4|1734.4|1733.4|1722.1|1721.1|1
1646727600000|2022-03-08 08:20:00|1734.7|1733.7|1732|1731|1738.2|1737.2|1731.4|1730.4|3
1646727900000|2022-03-08 08:25:00|1732.2|1731.2|1734.5|1733.5|1737.9|1736.9|1729.9|1728.9|5
1646728200000|2022-03-08 08:30:00|1734.6|1733.6|1725.9|1724.9|1735.1|1734.1|1725.6|1724.6|10
1646728500000|2022-03-08 08:35:00|1725.7|1724.7|1725.9|1724.9|1729.7|1728.7|1724.5|1723.5|3
1646728800000|2022-03-08 08:40:00|1725.7|1724.7|1720.1|1719.1|1728.4|1727.4|1719.2|1718.2|0
1646729100000|2022-03-08 08:45:00|1720.2|1719.2|1720.4|1719.4|1730.7|1729.7|1720|1719|0
1646729400000|2022-03-08 08:50:00|1720.7|1719.7|1713.6|1712.6|1725.4|1724.4|1713.2|1712.2|1
1646729700000|2022-03-08 08:55:00|1713.7|1712.7|1720.9|1719.9|1721.4|1720.4|1713.7|1712.7|0
1646730000000|2022-03-08 09:00:00|1720.7|1719.7|1725.5|1724.5|1726|1725|1720.7|1719.7|1
1646730300000|2022-03-08 09:05:00|1725.6|1724.6|1730.1|1729.1|1730.1|1729.1|1724|1723|0
1646730600000|2022-03-08 09:10:00|1731.7|1730.7|1725.6|1724.6|1731.7|1730.7|1724.9|1723.9|0
1646730900000|2022-03-08 09:15:00|1725.7|1724.7|1729.4|1728.4|1729.4|1728.4|1725.7|1724.7|0
1646731200000|2022-03-08 09:20:00|1730.1|1729.1|1726.6|1725.6|1730.1|1729.1|1726.4|1725.4|0
1646731500000|2022-03-08 09:25:00|1726.5|1725.5|1725.6|1724.6|1726.5|1725.5|1725.6|1724.6|0
1646731800000|2022-03-08 09:30:00|1725.5|1724.5|1726.7|1725.7|1727|1726|1719.4|1718.4|0
1646732100000|2022-03-08 09:35:00|1726.4|1725.4|1721.5|1720.5|1726.4|1725.4|1721.5|1720.5|0
1646732400000|2022-03-08 09:40:00|1721.4|1720.4|1722.6|1721.6|1724|1723|1721|1720|0
1646732700000|2022-03-08 09:45:00|1722.9|1721.9|1722.9|1721.9|1722.9|1721.9|1722.9|1721.9|0
1646733000000|2022-03-08 09:50:00|1722.7|1721.7|1721.2|1720.2|1723|1722|1720.6|1719.6|2
1646733300000|2022-03-08 09:55:00|1721.4|1720.4|1721.6|1720.6|1721.7|1720.7|1718.1|1717.1|6
1646733600000|2022-03-08 10:00:00|1721.7|1720.7|1721.5|1720.5|1729.9|1728.9|1719|1718|4
1646733900000|2022-03-08 10:05:00|1721.6|1720.6|1717|1716|1726|1725|1716.1|1715.1|7
1646734200000|2022-03-08 10:10:00|1717.4|1716.4|1716.9|1715.9|1718.2|1717.2|1715.4|1714.4|5
1646734500000|2022-03-08 10:15:00|1716.2|1715.2|1705.9|1704.9|1725.4|1724.4|1705.9|1704.9|4
1646734800000|2022-03-08 10:20:00|1706.2|1705.2|1709.2|1708.2|1721.7|1720.7|1706.2|1705.2|0
1646735100000|2022-03-08 10:25:00|1709.4|1708.4|1711.9|1710.9|1723.6|1722.6|1709.4|1708.4|0
1646735400000|2022-03-08 10:30:00|1712.2|1711.2|1708.1|1707.1|1714|1713|1707.9|1706.9|0
1646735700000|2022-03-08 10:35:00|1708|1707|1699.7|1698.7|1709.1|1708.1|1699.6|1698.6|0
1646736000000|2022-03-08 10:40:00|1699.6|1698.6|1700.5|1699.5|1701.9|1700.9|1698.2|1697.2|0
1646736300000|2022-03-08 10:45:00|1700.4|1699.4|1702.6|1701.6|1704.2|1703.2|1700.2|1699.2|0
1646736600000|2022-03-08 10:50:00|1702.7|1701.7|1701.4|1700.4|1704.6|1703.6|1700.5|1699.5|0
1646736900000|2022-03-08 10:55:00|1701.5|1700.5|1700.7|1699.7|1703.2|1702.2|1700.5|1699.5|0
1646737200000|2022-03-08 11:00:00|1700.4|1699.4|1696|1695|1717.5|1716.5|1696|1695|2
1646737500000|2022-03-08 11:05:00|1695.6|1694.6|1694.9|1693.9|1695.6|1694.6|1692.9|1691.9|0
1646737800000|2022-03-08 11:10:00|1695|1694|1692.7|1691.7|1695.5|1694.5|1692.7|1691.7|6
1646738100000|2022-03-08 11:15:00|1692.9|1691.9|1694.2|1693.2|1714.2|1713.2|1691.5|1690.5|8
1646738400000|2022-03-08 11:20:00|1694.6|1693.6|1693.2|1692.2|1694.6|1693.6|1690.9|1689.9|8
1646738700000|2022-03-08 11:25:00|1693.6|1692.6|1692.9|1691.9|1695.6|1694.6|1691.7|1690.7|9
1646739000000|2022-03-08 11:30:00|1693.2|1692.2|1695.7|1694.7|1698|1697|1693.2|1692.2|8
1646739300000|2022-03-08 11:35:00|1696.1|1695.1|1695.5|1694.5|1696.7|1695.7|1693.5|1692.5|11
1646739600000|2022-03-08 11:40:00|1696|1695|1693.4|1692.4|1696.2|1695.2|1692.7|1691.7|3
1646739900000|2022-03-08 11:45:00|1693|1692|1693.2|1692.2|1693.7|1692.7|1691|1690|5
1646740200000|2022-03-08 11:50:00|1693.7|1692.7|1691.4|1690.4|1694.5|1693.5|1690.4|1689.4|5
1646740500000|2022-03-08 11:55:00|1690|1689|1690.5|1689.5|1712.5|1711.5|1687.6|1686.6|6
1646740800000|2022-03-08 12:00:00|1691.6|1690.6|1690.5|1689.5|1694.7|1693.7|1690|1689|5
1646741100000|2022-03-08 12:05:00|1691|1690|1697|1696|1716.5|1715.5|1691|1690|6
1646741400000|2022-03-08 12:10:00|1697.4|1696.4|1699.6|1698.6|1700.7|1699.7|1695.7|1694.7|6
1646741700000|2022-03-08 12:15:00|1699.7|1698.7|1702.6|1701.6|1702.6|1701.6|1699.7|1698.7|6
1646742000000|2022-03-08 12:20:00|1703|1702|1705.1|1704.1|1705.1|1704.1|1702.2|1701.2|0
1646742300000|2022-03-08 12:25:00|1705.2|1704.2|1706.7|1705.7|1706.7|1705.7|1704|1703|0
1646742600000|2022-03-08 12:30:00|1706.6|1705.6|1706.7|1705.7|1706.7|1705.7|1703.9|1702.9|0
1646742900000|2022-03-08 12:35:00|1707.1|1706.1|1705.9|1704.9|1707.1|1706.1|1705|1704|0
1646743200000|2022-03-08 12:40:00|1706|1705|1702.6|1701.6|1720.4|1719.4|1702.6|1701.6|0
1646743500000|2022-03-08 12:45:00|1702.1|1701.1|1699.6|1698.6|1717.7|1716.7|1698.9|1697.9|0
1646743800000|2022-03-08 12:50:00|1699.4|1698.4|1692.1|1691.1|1699.4|1698.4|1692.1|1691.1|2
1646744100000|2022-03-08 12:55:00|1692.2|1691.2|1693.4|1692.4|1694.2|1693.2|1692.2|1691.2|0
1646744400000|2022-03-08 13:00:00|1692.9|1691.9|1689.6|1688.6|1713.7|1712.7|1689.2|1688.2|0
1646744700000|2022-03-08 13:05:00|1689.2|1688.2|1688.9|1687.9|1689.6|1688.6|1688.1|1687.1|0
1646745000000|2022-03-08 13:10:00|1688.5|1687.5|1684.1|1683.1|1710.1|1709.1|1684.1|1683.1|2
1646745300000|2022-03-08 13:15:00|1684.5|1683.5|1683.4|1682.4|1684.7|1683.7|1680.4|1679.4|0
1646745600000|2022-03-08 13:20:00|1683.5|1682.5|1686.6|1685.6|1687.4|1686.4|1683.4|1682.4|0
1646745900000|2022-03-08 13:25:00|1686.5|1685.5|1689.4|1688.4|1689.9|1688.9|1684.9|1683.9|0
1646746200000|2022-03-08 13:30:00|1689.9|1688.9|1688.4|1687.4|1690.2|1689.2|1687.1|1686.1|0
1646746500000|2022-03-08 13:35:00|1688.5|1687.5|1690|1689|1690.1|1689.1|1687.4|1686.4|0
1646746800000|2022-03-08 13:40:00|1689.5|1688.5|1687.2|1686.2|1710.5|1709.5|1687.1|1686.1|0
1646747100000|2022-03-08 13:45:00|1687.1|1686.1|1686.6|1685.6|1689.4|1688.4|1686.6|1685.6|0
1646747400000|2022-03-08 13:50:00|1686.5|1685.5|1690.2|1689.2|1710.6|1709.6|1684|1683|0
1646747700000|2022-03-08 13:55:00|1690.4|1689.4|1688.5|1687.5|1691.2|1690.2|1687.4|1686.4|0
1646748000000|2022-03-08 14:00:00|1688|1687|1693.1|1692.1|1694.5|1693.5|1688|1687|0
1646748300000|2022-03-08 14:05:00|1693|1692|1692.5|1691.5|1694.6|1693.6|1692.4|1691.4|0
1646748600000|2022-03-08 14:10:00|1692.9|1691.9|1694.7|1693.7|1695.1|1694.1|1691.7|1690.7|4
1646748900000|2022-03-08 14:15:00|1694.9|1693.9|1697.1|1696.1|1697.2|1696.2|1694.9|1693.9|1
1646749200000|2022-03-08 14:20:00|1697.2|1696.2|1702.2|1701.2|1702.2|1701.2|1697.2|1696.2|0
1646749500000|2022-03-08 14:25:00|1701.9|1700.9|1699.7|1698.7|1701.9|1700.9|1699.2|1698.2|2
1646749800000|2022-03-08 14:30:00|1699.6|1698.6|1701.7|1700.7|1702.7|1701.7|1699.2|1698.2|0
1646750100000|2022-03-08 14:35:00|1701.9|1700.9|1695.6|1694.6|1704.9|1703.9|1695.2|1694.2|0
1646750400000|2022-03-08 14:40:00|1695.7|1694.7|1701.9|1700.9|1703.5|1702.5|1694.7|1693.7|0
1646750700000|2022-03-08 14:45:00|1701.7|1700.7|1697.9|1696.9|1701.9|1700.9|1697.9|1696.9|0
1646751000000|2022-03-08 14:50:00|1697.7|1696.7|1697.1|1696.1|1701.6|1700.6|1697|1696|0
1646751300000|2022-03-08 14:55:00|1697.2|1696.2|1698.4|1697.4|1699.4|1698.4|1696.1|1695.1|0
1646751600000|2022-03-08 15:00:00|1698.2|1697.2|1693.7|1692.7|1699.2|1698.2|1693.7|1692.7|0
1646751900000|2022-03-08 15:05:00|1693.1|1692.1|1692.1|1691.1|1693.7|1692.7|1692.1|1691.1|0
1646752200000|2022-03-08 15:10:00|1691.7|1690.7|1691.7|1690.7|1694|1693|1690|1689|0
1646752500000|2022-03-08 15:15:00|1691.9|1690.9|1694.2|1693.2|1697.9|1696.9|1691.7|1690.7|0
1646752800000|2022-03-08 15:20:00|1694.1|1693.1|1690.9|1689.9|1695.4|1694.4|1690.9|1689.9|0
1646753100000|2022-03-08 15:25:00|1691|1690|1688.1|1687.1|1691.1|1690.1|1687.4|1686.4|0
1646753400000|2022-03-08 15:30:00|1687.9|1686.9|1683.9|1682.9|1689|1688|1683.6|1682.6|0
1646753700000|2022-03-08 15:35:00|1684|1683|1688.2|1687.2|1688.2|1687.2|1683.6|1682.6|0
1646754000000|2022-03-08 15:40:00|1688.4|1687.4|1688.4|1687.4|1688.7|1687.7|1687.4|1686.4|0
1646754300000|2022-03-08 15:45:00|1688.5|1687.5|1689.9|1688.9|1692.1|1691.1|1688.2|1687.2|2
1646754600000|2022-03-08 15:50:00|1690.2|1689.2|1689.9|1688.9|1710.7|1709.7|1684.9|1683.9|12
1646813100000|2022-03-09 08:05:00|1699.3|1698.3|1697.1|1696.1|1699.6|1698.6|1695.8|1694.8|0
1646813400000|2022-03-09 08:10:00|1696.9|1695.9|1704.4|1703.4|1707.6|1706.6|1696.4|1695.4|12
1646813700000|2022-03-09 08:15:00|1703.8|1702.8|1692.8|1691.8|1703.8|1702.8|1691.7|1690.7|0
1646814000000|2022-03-09 08:20:00|1692.9|1691.9|1685.8|1684.8|1694.7|1693.7|1684.9|1683.9|9
1646814300000|2022-03-09 08:25:00|1685.9|1684.9|1678.3|1677.3|1694.3|1693.3|1678.2|1677.2|0
1646814600000|2022-03-09 08:30:00|1678.4|1677.4|1686.4|1685.4|1689.9|1688.9|1678.4|1677.4|0
1646814900000|2022-03-09 08:35:00|1686.2|1685.2|1679.4|1678.4|1686.2|1685.2|1679.1|1678.1|1
1646815200000|2022-03-09 08:40:00|1679.6|1678.6|1685.2|1684.2|1685.6|1684.6|1678.4|1677.4|0
1646815500000|2022-03-09 08:45:00|1685.1|1684.1|1683.6|1682.6|1685.9|1684.9|1681.3|1680.3|0
1646815800000|2022-03-09 08:50:00|1683.7|1682.7|1685.7|1684.7|1688.6|1687.6|1682.2|1681.2|0
1646816100000|2022-03-09 08:55:00|1685.9|1684.9|1690.7|1689.7|1691.7|1690.7|1682.7|1681.7|0
1646816400000|2022-03-09 09:00:00|1690.9|1689.9|1692.2|1691.2|1692.5|1691.5|1690.1|1689.1|1
1646816700000|2022-03-09 09:05:00|1692.1|1691.1|1684.9|1683.9|1692.1|1691.1|1683.6|1682.6|1
1646817000000|2022-03-09 09:10:00|1686|1685|1692.4|1691.4|1693|1692|1686|1685|1
1646817300000|2022-03-09 09:15:00|1692.2|1691.2|1692|1691|1693.4|1692.4|1691.1|1690.1|0
1646817600000|2022-03-09 09:20:00|1692.1|1691.1|1698.9|1697.9|1698.9|1697.9|1691.5|1690.5|0
1646817900000|2022-03-09 09:25:00|1698.7|1697.7|1704.1|1703.1|1704.9|1703.9|1698.5|1697.5|0
1646818200000|2022-03-09 09:30:00|1704.2|1703.2|1702.1|1701.1|1704.5|1703.5|1701.2|1700.2|0
1646818500000|2022-03-09 09:35:00|1702|1701|1698.1|1697.1|1702|1701|1698.1|1697.1|0
1646818800000|2022-03-09 09:40:00|1698|1697|1695.6|1694.6|1698|1697|1695.2|1694.2|0
1646819100000|2022-03-09 09:45:00|1695.9|1694.9|1698.5|1697.5|1699|1698|1692.7|1691.7|1
1646819400000|2022-03-09 09:50:00|1698.6|1697.6|1694.9|1693.9|1701.6|1700.6|1694.9|1693.9|4
1646819700000|2022-03-09 09:55:00|1694.7|1693.7|1687|1686|1694.7|1693.7|1686.6|1685.6|3
1646820000000|2022-03-09 10:00:00|1685.1|1684.1|1690|1689|1690.9|1689.9|1685.1|1684.1|1
1646820300000|2022-03-09 10:05:00|1689.9|1688.9|1690.7|1689.7|1691.9|1690.9|1689.7|1688.7|0
1646820600000|2022-03-09 10:10:00|1690.6|1689.6|1690.1|1689.1|1690.6|1689.6|1687|1686|1
1646820900000|2022-03-09 10:15:00|1690.2|1689.2|1689.6|1688.6|1691.4|1690.4|1687.9|1686.9|0
1646821200000|2022-03-09 10:20:00|1689.4|1688.4|1690.6|1689.6|1691.1|1690.1|1686|1685|0
1646821500000|2022-03-09 10:25:00|1690.7|1689.7|1689.6|1688.6|1691.7|1690.7|1687.9|1686.9|0
1646821800000|2022-03-09 10:30:00|1689.7|1688.7|1689.2|1688.2|1690.4|1689.4|1686.2|1685.2|0
1646822100000|2022-03-09 10:35:00|1689.1|1688.1|1690.2|1689.2|1691.1|1690.1|1687.7|1686.7|0
1646822400000|2022-03-09 10:40:00|1690.4|1689.4|1690.5|1689.5|1690.9|1689.9|1687.2|1686.2|0
1646822700000|2022-03-09 10:45:00|1690.4|1689.4|1688|1687|1690.4|1689.4|1685.9|1684.9|5
1646823000000|2022-03-09 10:50:00|1688.1|1687.1|1686.9|1685.9|1688.4|1687.4|1686.4|1685.4|0
1646823300000|2022-03-09 10:55:00|1687|1686|1684.6|1683.6|1687|1686|1680.7|1679.7|3
1646823600000|2022-03-09 11:00:00|1684.5|1683.5|1683.1|1682.1|1685.9|1684.9|1680.7|1679.7|4
1646823900000|2022-03-09 11:05:00|1684.9|1683.9|1685.1|1684.1|1686.1|1685.1|1683.4|1682.4|1
1646824200000|2022-03-09 11:10:00|1685.2|1684.2|1684.1|1683.1|1685.5|1684.5|1683.6|1682.6|0
1646824500000|2022-03-09 11:15:00|1684.2|1683.2|1689.7|1688.7|1691.7|1690.7|1684.2|1683.2|0
1646824800000|2022-03-09 11:20:00|1689.6|1688.6|1687.4|1686.4|1689.6|1688.6|1686.4|1685.4|1
1646825100000|2022-03-09 11:25:00|1687.5|1686.5|1688.2|1687.2|1689.4|1688.4|1685.2|1684.2|0
1646825400000|2022-03-09 11:30:00|1688.1|1687.1|1687.7|1686.7|1688.4|1687.4|1687.1|1686.1|0
1646825700000|2022-03-09 11:35:00|1687.6|1686.6|1687.7|1686.7|1688.5|1687.5|1687.1|1686.1|0
1646826000000|2022-03-09 11:40:00|1687.6|1686.6|1685.6|1684.6|1687.7|1686.7|1685.6|1684.6|0
1646826300000|2022-03-09 11:45:00|1685.5|1684.5|1685.7|1684.7|1685.7|1684.7|1682.5|1681.5|0
1646826600000|2022-03-09 11:50:00|1685.6|1684.6|1684.2|1683.2|1685.7|1684.7|1683.4|1682.4|0
1646826900000|2022-03-09 11:55:00|1684.4|1683.4|1685.2|1684.2|1686.9|1685.9|1683.5|1682.5|0
1646827200000|2022-03-09 12:00:00|1685.5|1684.5|1684.6|1683.6|1685.6|1684.6|1684.5|1683.5|0
1646827500000|2022-03-09 12:05:00|1684.5|1683.5|1682.4|1681.4|1684.5|1683.5|1682.4|1681.4|0
1646827800000|2022-03-09 12:10:00|1682.2|1681.2|1683.1|1682.1|1683.2|1682.2|1682.2|1681.2|0
1646828100000|2022-03-09 12:15:00|1683.2|1682.2|1686.4|1685.4|1686.6|1685.6|1683.2|1682.2|0
1646828400000|2022-03-09 12:20:00|1686.5|1685.5|1684.4|1683.4|1686.5|1685.5|1684.4|1683.4|0
1646828700000|2022-03-09 12:25:00|1684.5|1683.5|1685|1684|1685|1684|1684.1|1683.1|0
1646829000000|2022-03-09 12:30:00|1685.1|1684.1|1683.7|1682.7|1685.5|1684.5|1683.4|1682.4|0
1646829300000|2022-03-09 12:35:00|1683.6|1682.6|1683.2|1682.2|1684|1683|1683.2|1682.2|0
1646829600000|2022-03-09 12:40:00|1683.4|1682.4|1681.6|1680.6|1683.4|1682.4|1679.9|1678.9|0
1646829900000|2022-03-09 12:45:00|1681.7|1680.7|1681.4|1680.4|1682.4|1681.4|1680.9|1679.9|0
1646830200000|2022-03-09 12:50:00|1681.2|1680.2|1682.1|1681.1|1682.1|1681.1|1679.6|1678.6|1
1646830500000|2022-03-09 12:55:00|1681|1680|1680.3|1679.3|1681|1680|1677.8|1676.8|0
1646830800000|2022-03-09 13:00:00|1680.4|1679.4|1682.9|1681.9|1682.9|1681.9|1680.3|1679.3|3
1646831100000|2022-03-09 13:05:00|1682.8|1681.8|1686.8|1685.8|1686.8|1685.8|1682.6|1681.6|2
1646831400000|2022-03-09 13:10:00|1686.6|1685.6|1684.4|1683.4|1686.6|1685.6|1683.5|1682.5|0
1646831700000|2022-03-09 13:15:00|1684.3|1683.3|1683|1682|1684.3|1683.3|1681.4|1680.4|0
1646832000000|2022-03-09 13:20:00|1682.9|1681.9|1680.1|1679.1|1682.9|1681.9|1675.3|1674.3|0
1646832300000|2022-03-09 13:25:00|1680|1679|1678.4|1677.4|1680|1679|1676.1|1675.1|1
1646832600000|2022-03-09 13:30:00|1678.5|1677.5|1678.8|1677.8|1678.9|1677.9|1678.5|1677.5|0
1646832900000|2022-03-09 13:35:00|1678.5|1677.5|1672.9|1671.9|1678.5|1677.5|1671.6|1670.6|3
1646833200000|2022-03-09 13:40:00|1673|1672|1674|1673|1675.6|1674.6|1672.9|1671.9|0
1646833500000|2022-03-09 13:45:00|1673.9|1672.9|1672.9|1671.9|1674.1|1673.1|1672.8|1671.8|0
1646833800000|2022-03-09 13:50:00|1673|1672|1669.9|1668.9|1673|1672|1668|1667|19
1646834100000|2022-03-09 13:55:00|1669.8|1668.8|1669.8|1668.8|1669.8|1668.8|1669.8|1668.8|0
1646834400000|2022-03-09 14:00:00|1669.9|1668.9|1675.4|1674.4|1675.5|1674.5|1669.9|1668.9|1
1646834700000|2022-03-09 14:05:00|1673.4|1672.4|1677.8|1676.8|1679.8|1678.8|1672.3|1671.3|1
1646835000000|2022-03-09 14:10:00|1677.6|1676.6|1684|1683|1685.1|1684.1|1677.5|1676.5|2
1646835300000|2022-03-09 14:15:00|1683.9|1682.9|1681|1680|1684.6|1683.6|1679.9|1678.9|0
1646835600000|2022-03-09 14:20:00|1680.9|1679.9|1685.3|1684.3|1685.3|1684.3|1680.5|1679.5|0
1646835900000|2022-03-09 14:25:00|1685.4|1684.4|1687.4|1686.4|1687.5|1686.5|1685.3|1684.3|0
1646836200000|2022-03-09 14:30:00|1687.3|1686.3|1686.8|1685.8|1689.6|1688.6|1685|1684|0
1646836500000|2022-03-09 14:35:00|1686.9|1685.9|1692.3|1691.3|1692.3|1691.3|1686|1685|0
1646836800000|2022-03-09 14:40:00|1692.5|1691.5|1692|1691|1697.1|1696.1|1692|1691|0
1646837100000|2022-03-09 14:45:00|1692.1|1691.1|1685|1684|1692.3|1691.3|1683|1682|2
1646837400000|2022-03-09 14:50:00|1684.9|1683.9|1681.3|1680.3|1685|1684|1680.8|1679.8|0
1646837700000|2022-03-09 14:55:00|1681.4|1680.4|1684|1683|1687.8|1686.8|1680.8|1679.8|0
1646838000000|2022-03-09 15:00:00|1683.8|1682.8|1690.5|1689.5|1691.4|1690.4|1683.8|1682.8|0
1646838300000|2022-03-09 15:05:00|1690.6|1689.6|1697.5|1696.5|1698.4|1697.4|1690.6|1689.6|0
1646838600000|2022-03-09 15:10:00|1697.6|1696.6|1705.3|1704.3|1705.3|1704.3|1697.5|1696.5|3
1646838900000|2022-03-09 15:15:00|1707.5|1706.5|1702.9|1701.9|1707.6|1706.6|1702.6|1701.6|0
1646839200000|2022-03-09 15:20:00|1703|1702|1700.4|1699.4|1704.5|1703.5|1700.4|1699.4|0
1646839500000|2022-03-09 15:25:00|1699.9|1698.9|1701.4|1700.4|1702.8|1701.8|1697.8|1696.8|0
1646839800000|2022-03-09 15:30:00|1701.5|1700.5|1701.1|1700.1|1701.6|1700.6|1699.5|1698.5|1
1646840100000|2022-03-09 15:35:00|1701.3|1700.3|1701.5|1700.5|1701.5|1700.5|1701.3|1700.3|0
1646840400000|2022-03-09 15:40:00|1701.6|1700.6|1704.4|1703.4|1705.4|1704.4|1701.6|1700.6|1
1646840700000|2022-03-09 15:45:00|1704.5|1703.5|1706.3|1705.3|1707.1|1706.1|1704.1|1703.1|0
1646841000000|2022-03-09 15:50:00|1706.4|1705.4|1710.6|1709.6|1714.8|1713.8|1704.8|1703.8|22
1646900100000|2022-03-10 08:15:00|1714.9|1713.9|1706.6|1705.6|1714.9|1713.9|1705.9|1704.9|0
1646900400000|2022-03-10 08:20:00|1706.5|1705.5|1696.1|1695.1|1706.5|1705.5|1696.1|1695.1|4
1646900700000|2022-03-10 08:25:00|1696|1695|1698.3|1697.3|1699.5|1698.5|1693.3|1692.3|6
1646901000000|2022-03-10 08:30:00|1698.4|1697.4|1697.8|1696.8|1699.5|1698.5|1696.8|1695.8|1
1646901300000|2022-03-10 08:35:00|1697.6|1696.6|1710.1|1709.1|1710.5|1709.5|1697.6|1696.6|7
1646901600000|2022-03-10 08:40:00|1710.5|1709.5|1717.4|1716.4|1718.6|1717.6|1706.8|1705.8|2
1646901900000|2022-03-10 08:45:00|1717.6|1716.6|1713.1|1712.1|1717.6|1716.6|1713.1|1712.1|0
1646902200000|2022-03-10 08:50:00|1712.9|1711.9|1704.8|1703.8|1712.9|1711.9|1704.8|1703.8|0
1646902500000|2022-03-10 08:55:00|1704.9|1703.9|1704.7|1703.7|1705.3|1704.3|1704.4|1703.4|0
1646902800000|2022-03-10 09:00:00|1705.1|1704.1|1713.3|1712.3|1714.2|1713.2|1705.1|1704.1|1
1646903100000|2022-03-10 09:05:00|1713.4|1712.4|1717.8|1716.8|1718.2|1717.2|1712.8|1711.8|0
1646903400000|2022-03-10 09:10:00|1717.9|1716.9|1720.7|1719.7|1721.7|1720.7|1717.9|1716.9|1
1646903700000|2022-03-10 09:15:00|1720.8|1719.8|1721.4|1720.4|1722.2|1721.2|1720.3|1719.3|0
1646904000000|2022-03-10 09:20:00|1721.6|1720.6|1719.4|1718.4|1721.6|1720.6|1717.8|1716.8|2
1646904300000|2022-03-10 09:25:00|1719.3|1718.3|1714.8|1713.8|1719.3|1718.3|1714.2|1713.2|0
1646904600000|2022-03-10 09:30:00|1714.9|1713.9|1715.3|1714.3|1716.4|1715.4|1711.2|1710.2|0
1646904900000|2022-03-10 09:35:00|1715.2|1714.2|1717.6|1716.6|1717.6|1716.6|1713.6|1712.6|1
1646905200000|2022-03-10 09:40:00|1717.4|1716.4|1721.4|1720.4|1721.4|1720.4|1717.4|1716.4|0
1646905500000|2022-03-10 09:45:00|1721.6|1720.6|1717.4|1716.4|1721.6|1720.6|1717.2|1716.2|1
1646905800000|2022-03-10 09:50:00|1717.6|1716.6|1713.3|1712.3|1718.7|1717.7|1713.3|1712.3|0
1646906100000|2022-03-10 09:55:00|1713.1|1712.1|1710.4|1709.4|1714.3|1713.3|1708.3|1707.3|0
1646906400000|2022-03-10 10:00:00|1712.8|1711.8|1712.8|1711.8|1715.1|1714.1|1709.2|1708.2|0
1646906700000|2022-03-10 10:05:00|1712.9|1711.9|1713.6|1712.6|1715.8|1714.8|1711.3|1710.3|0
1646907000000|2022-03-10 10:10:00|1713.4|1712.4|1713.3|1712.3|1716.7|1715.7|1713.3|1712.3|0
1646907300000|2022-03-10 10:15:00|1713.2|1712.2|1717.6|1716.6|1717.7|1716.7|1713.2|1712.2|0
1646907600000|2022-03-10 10:20:00|1717.7|1716.7|1717.8|1716.8|1720.8|1719.8|1717.1|1716.1|0
1646907900000|2022-03-10 10:25:00|1717.7|1716.7|1720.2|1719.2|1721.3|1720.3|1717.4|1716.4|0
1646908200000|2022-03-10 10:30:00|1720.3|1719.3|1720.1|1719.1|1720.3|1719.3|1718.2|1717.2|0
1646908500000|2022-03-10 10:35:00|1719.8|1718.8|1716.1|1715.1|1719.8|1718.8|1716.1|1715.1|0
1646908800000|2022-03-10 10:40:00|1716.2|1715.2|1716.1|1715.1|1716.8|1715.8|1715.6|1714.6|0
1646909100000|2022-03-10 10:45:00|1715.9|1714.9|1716.3|1715.3|1716.3|1715.3|1715.2|1714.2|0
1646909400000|2022-03-10 10:50:00|1716.2|1715.2|1716.4|1715.4|1716.8|1715.8|1715.8|1714.8|0
1646909700000|2022-03-10 10:55:00|1716.3|1715.3|1715.3|1714.3|1716.4|1715.4|1715.3|1714.3|0
1646910000000|2022-03-10 11:00:00|1715.2|1714.2|1714.8|1713.8|1715.2|1714.2|1714.2|1713.2|0
1646910300000|2022-03-10 11:05:00|1714.7|1713.7|1714.6|1713.6|1714.7|1713.7|1713.9|1712.9|0
1646910600000|2022-03-10 11:10:00|1714.4|1713.4|1713.7|1712.7|1715.1|1714.1|1713.7|1712.7|0
1646910900000|2022-03-10 11:15:00|1713.8|1712.8|1712.3|1711.3|1713.9|1712.9|1712.3|1711.3|0
1646911200000|2022-03-10 11:20:00|1712.1|1711.1|1711.4|1710.4|1712.6|1711.6|1711.4|1710.4|0
1646911500000|2022-03-10 11:25:00|1711.3|1710.3|1711.1|1710.1|1711.6|1710.6|1710.3|1709.3|0
1646911800000|2022-03-10 11:30:00|1710.9|1709.9|1709.1|1708.1|1710.9|1709.9|1708.3|1707.3|0
1646912100000|2022-03-10 11:35:00|1708.9|1707.9|1703.2|1702.2|1708.9|1707.9|1702.9|1701.9|6
1646912400000|2022-03-10 11:40:00|1703.1|1702.1|1701.9|1700.9|1703.2|1702.2|1699.6|1698.6|2
1646912700000|2022-03-10 11:45:00|1701.8|1700.8|1698.4|1697.4|1701.8|1700.8|1698.2|1697.2|1
1646913000000|2022-03-10 11:50:00|1698.6|1697.6|1698.9|1697.9|1698.9|1697.9|1698.6|1697.6|0
1646913600000|2022-03-10 12:00:00|1698.7|1697.7|1698.7|1697.7|1698.7|1697.7|1698.7|1697.7|0
1646913900000|2022-03-10 12:05:00|1696.3|1695.3|1697.9|1696.9|1698.1|1697.1|1696.3|1695.3|1
1646914200000|2022-03-10 12:10:00|1697.8|1696.8|1698.6|1697.6|1698.9|1697.9|1697.3|1696.3|0
1646914500000|2022-03-10 12:15:00|1698.4|1697.4|1698.7|1697.7|1699.2|1698.2|1698.3|1697.3|0
1646914800000|2022-03-10 12:20:00|1698.6|1697.6|1698.2|1697.2|1701.3|1700.3|1698.2|1697.2|3
1646916000000|2022-03-10 12:40:00|1698.1|1697.1|1699.3|1698.3|1700.4|1699.4|1698.1|1697.1|0
1646916300000|2022-03-10 12:45:00|1699.2|1698.2|1693.6|1692.6|1699.4|1698.4|1693.6|1692.6|2
1646916600000|2022-03-10 12:50:00|1693.5|1692.5|1688|1687|1693.6|1692.6|1688|1687|0
1646916900000|2022-03-10 12:55:00|1688.1|1687.1|1687.3|1686.3|1688.3|1687.3|1687.3|1686.3|0
1646917200000|2022-03-10 13:00:00|1685.2|1684.2|1681.3|1680.3|1686.3|1685.3|1681.2|1680.2|0
1646917500000|2022-03-10 13:05:00|1681.2|1680.2|1683.7|1682.7|1685.1|1684.1|1681.1|1680.1|1
1646917800000|2022-03-10 13:10:00|1681.8|1680.8|1680.7|1679.7|1683.3|1682.3|1680.5|1679.5|1
1646918100000|2022-03-10 13:15:00|1680.6|1679.6|1680.3|1679.3|1681.3|1680.3|1680.2|1679.2|0
1646918400000|2022-03-10 13:20:00|1680.1|1679.1|1681|1680|1681.1|1680.1|1679.8|1678.8|0
1646918700000|2022-03-10 13:25:00|1681.1|1680.1|1680.7|1679.7|1681.6|1680.6|1679.6|1678.6|0
1646919000000|2022-03-10 13:30:00|1680.6|1679.6|1684|1683|1684.5|1683.5|1680.1|1679.1|0
1646919300000|2022-03-10 13:35:00|1683.8|1682.8|1682.2|1681.2|1684|1683|1681|1680|0
1646919600000|2022-03-10 13:40:00|1682.1|1681.1|1684.5|1683.5|1685|1684|1681.5|1680.5|0
1646919900000|2022-03-10 13:45:00|1684.2|1683.2|1681.5|1680.5|1684.2|1683.2|1679.5|1678.5|0
1646920200000|2022-03-10 13:50:00|1681.3|1680.3|1681.7|1680.7|1681.8|1680.8|1680.7|1679.7|0
1646920500000|2022-03-10 13:55:00|1682|1681|1684.8|1683.8|1684.8|1683.8|1682|1681|0
1646920800000|2022-03-10 14:00:00|1685|1684|1687.8|1686.8|1688|1687|1685|1684|0
1646921100000|2022-03-10 14:05:00|1687.7|1686.7|1685.1|1684.1|1687.7|1686.7|1685.1|1684.1|1
1646921400000|2022-03-10 14:10:00|1685|1684|1682.8|1681.8|1685|1684|1681.3|1680.3|0
1646921700000|2022-03-10 14:15:00|1683|1682|1686.6|1685.6|1686.6|1685.6|1682.5|1681.5|0
1646922000000|2022-03-10 14:20:00|1686.7|1685.7|1685.8|1684.8|1687.3|1686.3|1685.5|1684.5|0
1646922300000|2022-03-10 14:25:00|1686|1685|1689.7|1688.7|1689.7|1688.7|1686|1685|0
1646922600000|2022-03-10 14:30:00|1689.8|1688.8|1689.3|1688.3|1692.5|1691.5|1688.2|1687.2|0
1646922900000|2022-03-10 14:35:00|1689.1|1688.1|1688.6|1687.6|1689.8|1688.8|1687.6|1686.6|0
1646923200000|2022-03-10 14:40:00|1688.7|1687.7|1692|1691|1694.2|1693.2|1688.7|1687.7|0
1646923500000|2022-03-10 14:45:00|1692.1|1691.1|1692.8|1691.8|1695.1|1694.1|1692|1691|0
1646923800000|2022-03-10 14:50:00|1693.2|1692.2|1693.8|1692.8|1694.2|1693.2|1692.7|1691.7|0
1646924100000|2022-03-10 14:55:00|1694|1693|1703.2|1702.2|1703.5|1702.5|1693.8|1692.8|0
1646924400000|2022-03-10 15:00:00|1703.1|1702.1|1695.7|1694.7|1703.1|1702.1|1695.5|1694.5|0
1646924700000|2022-03-10 15:05:00|1695.8|1694.8|1692.3|1691.3|1696|1695|1691.7|1690.7|0
1646925000000|2022-03-10 15:10:00|1692.2|1691.2|1691.3|1690.3|1693|1692|1690|1689|0
1646925300000|2022-03-10 15:15:00|1691.1|1690.1|1692.6|1691.6|1694.3|1693.3|1689.7|1688.7|0
1646925600000|2022-03-10 15:20:00|1692.5|1691.5|1685.6|1684.6|1692.6|1691.6|1685.3|1684.3|1
1646925900000|2022-03-10 15:25:00|1685.7|1684.7|1685.8|1684.8|1687.8|1686.8|1684.5|1683.5|0
1646926200000|2022-03-10 15:30:00|1685.7|1684.7|1686.2|1685.2|1687.1|1686.1|1685.5|1684.5|0
1646926500000|2022-03-10 15:35:00|1686.3|1685.3|1686.5|1685.5|1687.2|1686.2|1686.2|1685.2|0
1646926800000|2022-03-10 15:40:00|1686.6|1685.6|1686.5|1685.5|1686.8|1685.8|1686.5|1685.5|2
1646927100000|2022-03-10 15:45:00|1686.6|1685.6|1691|1690|1691.5|1690.5|1686.5|1685.5|2
1646927400000|2022-03-10 15:50:00|1691.1|1690.1|1692.3|1691.3|1696.7|1695.7|1688.2|1687.2|20
1646985600000|2022-03-11 08:00:00|1697.5|1696.5|1695.2|1694.2|1697.5|1696.5|1692.5|1691.5|0
1646985900000|2022-03-11 08:05:00|1695.3|1694.3|1693.5|1692.5|1697.2|1696.2|1691|1690|3
1646986200000|2022-03-11 08:10:00|1693.8|1692.8|1683.3|1682.3|1696|1695|1683.3|1682.3|1
1646986500000|2022-03-11 08:15:00|1683.2|1682.2|1683.1|1682.1|1683.2|1682.2|1678.8|1677.8|0
1646986800000|2022-03-11 08:20:00|1683.5|1682.5|1684.3|1683.3|1686.1|1685.1|1683.1|1682.1|1
1646987100000|2022-03-11 08:25:00|1684.5|1683.5|1683.3|1682.3|1684.8|1683.8|1680.3|1679.3|3
1646987400000|2022-03-11 08:30:00|1683.2|1682.2|1682.8|1681.8|1684.7|1683.7|1682.7|1681.7|1
1646987700000|2022-03-11 08:35:00|1683.1|1682.1|1687.1|1686.1|1687.3|1686.3|1683.1|1682.1|0
1646988000000|2022-03-11 08:40:00|1686.8|1685.8|1686.7|1685.7|1690|1689|1686.2|1685.2|0
1646988300000|2022-03-11 08:45:00|1687|1686|1686.3|1685.3|1687.1|1686.1|1686.3|1685.3|0
1646988600000|2022-03-11 08:50:00|1686.6|1685.6|1680.8|1679.8|1686.6|1685.6|1680.8|1679.8|0
1646988900000|2022-03-11 08:55:00|1681|1680|1685.2|1684.2|1685.5|1684.5|1681|1680|0
1646989200000|2022-03-11 09:00:00|1685|1684|1685.3|1684.3|1686.5|1685.5|1684.6|1683.6|0
1646989500000|2022-03-11 09:05:00|1685.6|1684.6|1690.1|1689.1|1690.3|1689.3|1685.6|1684.6|0
1646989800000|2022-03-11 09:10:00|1690.5|1689.5|1693.2|1692.2|1693.8|1692.8|1690.5|1689.5|0
1646990100000|2022-03-11 09:15:00|1693.5|1692.5|1694.3|1693.3|1694.3|1693.3|1693.2|1692.2|0
1646990400000|2022-03-11 09:20:00|1694.2|1693.2|1697.1|1696.1|1697.6|1696.6|1694.2|1693.2|1
1646990700000|2022-03-11 09:25:00|1697.2|1696.2|1694.6|1693.6|1697.2|1696.2|1693.7|1692.7|3
1646991000000|2022-03-11 09:30:00|1695|1694|1700|1699|1700.5|1699.5|1695|1694|0
1646991300000|2022-03-11 09:35:00|1699|1698|1701.2|1700.2|1701.2|1700.2|1699|1698|1
1646991600000|2022-03-11 09:40:00|1701.3|1700.3|1701.2|1700.2|1701.3|1700.3|1701.2|1700.2|0
1646991900000|2022-03-11 09:45:00|1701.5|1700.5|1703.8|1702.8|1703.8|1702.8|1701.5|1700.5|0
1646992200000|2022-03-11 09:50:00|1704|1703|1704.8|1703.8|1704.8|1703.8|1704|1703|0
1646992500000|2022-03-11 09:55:00|1706.5|1705.5|1700.6|1699.6|1706.5|1705.5|1700.6|1699.6|0
1646992800000|2022-03-11 10:00:00|1700.7|1699.7|1699.4|1698.4|1700.7|1699.7|1699.3|1698.3|13
1646993100000|2022-03-11 10:05:00|1699.6|1698.6|1700.3|1699.3|1701.8|1700.8|1695.4|1694.4|1
1646993400000|2022-03-11 10:10:00|1700.2|1699.2|1699.8|1698.8|1700.2|1699.2|1699.8|1698.8|0
1646993700000|2022-03-11 10:15:00|1699.7|1698.7|1696.1|1695.1|1699.7|1698.7|1696.1|1695.1|0
1646994000000|2022-03-11 10:20:00|1695.9|1694.9|1694.3|1693.3|1695.9|1694.9|1693.8|1692.8|0
1646994300000|2022-03-11 10:25:00|1694.4|1693.4|1697.1|1696.1|1697.2|1696.2|1694.4|1693.4|0
1646994600000|2022-03-11 10:30:00|1697.2|1696.2|1697.6|1696.6|1697.6|1696.6|1697.2|1696.2|0
1646994900000|2022-03-11 10:35:00|1697.8|1696.8|1701.8|1700.8|1702.4|1701.4|1697.8|1696.8|0
1646995200000|2022-03-11 10:40:00|1701.7|1700.7|1700.4|1699.4|1701.7|1700.7|1700.4|1699.4|0
1646995500000|2022-03-11 10:45:00|1700.6|1699.6|1703.2|1702.2|1703.4|1702.4|1700.6|1699.6|0
1646995800000|2022-03-11 10:50:00|1703.1|1702.1|1700.9|1699.9|1703.1|1702.1|1700.8|1699.8|1
1646996100000|2022-03-11 10:55:00|1700.8|1699.8|1695.3|1694.3|1700.8|1699.8|1694.9|1693.9|0
1646996400000|2022-03-11 11:00:00|1695.2|1694.2|1694.8|1693.8|1696.2|1695.2|1694.8|1693.8|0
1646996700000|2022-03-11 11:05:00|1694.9|1693.9|1695.2|1694.2|1695.6|1694.6|1693.6|1692.6|0
1646997000000|2022-03-11 11:10:00|1695.3|1694.3|1696.1|1695.1|1696.1|1695.1|1693.3|1692.3|0
1646997300000|2022-03-11 11:15:00|1696.2|1695.2|1696.1|1695.1|1696.8|1695.8|1696.1|1695.1|0
1646997600000|2022-03-11 11:20:00|1696.2|1695.2|1703.8|1702.8|1706.3|1705.3|1696.1|1695.1|0
1646997900000|2022-03-11 11:25:00|1703.7|1702.7|1709.4|1708.4|1715.1|1714.1|1700.4|1699.4|0
1646998200000|2022-03-11 11:30:00|1708.7|1707.7|1713.8|1712.8|1714.2|1713.2|1706.9|1705.9|0
1646998500000|2022-03-11 11:35:00|1713.7|1712.7|1701.8|1700.8|1713.7|1712.7|1700.1|1699.1|17
1646998800000|2022-03-11 11:40:00|1702.1|1701.1|1706.7|1705.7|1707.4|1706.4|1700.1|1699.1|1
1646999100000|2022-03-11 11:45:00|1706.6|1705.6|1705.2|1704.2|1707.6|1706.6|1704.7|1703.7|0
1646999400000|2022-03-11 11:50:00|1705.1|1704.1|1699.9|1698.9|1705.2|1704.2|1699.6|1698.6|0
1646999700000|2022-03-11 11:55:00|1700.1|1699.1|1702.2|1701.2|1703.3|1702.3|1700.1|1699.1|0
1647000000000|2022-03-11 12:00:00|1702.1|1701.1|1702.7|1701.7|1702.7|1701.7|1699.2|1698.2|0
1647000300000|2022-03-11 12:05:00|1702.8|1701.8|1708.4|1707.4|1708.4|1707.4|1702.3|1701.3|0
1647000600000|2022-03-11 12:10:00|1708.3|1707.3|1707.6|1706.6|1711.6|1710.6|1707.6|1706.6|0
1647000900000|2022-03-11 12:15:00|1707.7|1706.7|1707.4|1706.4|1708.8|1707.8|1707.4|1706.4|0
1647001200000|2022-03-11 12:20:00|1707.3|1706.3|1707.2|1706.2|1708.2|1707.2|1706.7|1705.7|0
1647001500000|2022-03-11 12:25:00|1707.3|1706.3|1710.2|1709.2|1710.7|1709.7|1707.1|1706.1|0
1647001800000|2022-03-11 12:30:00|1710.1|1709.1|1708.9|1707.9|1710.7|1709.7|1708.7|1707.7|0
1647002100000|2022-03-11 12:35:00|1709.1|1708.1|1708.3|1707.3|1709.6|1708.6|1707.8|1706.8|0
1647002400000|2022-03-11 12:40:00|1708.2|1707.2|1705.4|1704.4|1708.2|1707.2|1705.4|1704.4|0
1647002700000|2022-03-11 12:45:00|1705.5|1704.5|1703.7|1702.7|1705.6|1704.6|1703.4|1702.4|0
1647003000000|2022-03-11 12:50:00|1703.9|1702.9|1702.6|1701.6|1703.9|1702.9|1700.5|1699.5|9
1647003300000|2022-03-11 12:55:00|1702.5|1701.5|1703.6|1702.6|1703.6|1702.6|1702.1|1701.1|0
1647003600000|2022-03-11 13:00:00|1703.5|1702.5|1706.7|1705.7|1706.7|1705.7|1702.7|1701.7|0
1647003900000|2022-03-11 13:05:00|1706.9|1705.9|1709.4|1708.4|1709.9|1708.9|1706.7|1705.7|0
1647004200000|2022-03-11 13:10:00|1709.5|1708.5|1706.5|1705.5|1710.1|1709.1|1706.5|1705.5|1
1647004500000|2022-03-11 13:15:00|1706.6|1705.6|1706.7|1705.7|1707.2|1706.2|1706.6|1705.6|0
1647004800000|2022-03-11 13:20:00|1706.9|1705.9|1707.2|1706.2|1707.2|1706.2|1706.6|1705.6|0
1647005400000|2022-03-11 13:30:00|1706.5|1705.5|1706.5|1705.5|1706.6|1705.6|1706.5|1705.5|0
1647005700000|2022-03-11 13:35:00|1706.6|1705.6|1707|1706|1707.5|1706.5|1706.6|1705.6|0
1647006000000|2022-03-11 13:40:00|1706.9|1705.9|1706.7|1705.7|1707.1|1706.1|1706.7|1705.7|2
1647006300000|2022-03-11 13:45:00|1706|1705|1706.1|1705.1|1706.2|1705.2|1705.9|1704.9|0
1647006600000|2022-03-11 13:50:00|1706.2|1705.2|1706.5|1705.5|1707|1706|1706.2|1705.2|0
1647006900000|2022-03-11 13:55:00|1706.6|1705.6|1705.5|1704.5|1706.9|1705.9|1705.5|1704.5|0
1647007200000|2022-03-11 14:00:00|1705.6|1704.6|1705.6|1704.6|1705.7|1704.7|1705.6|1704.6|0
1647008100000|2022-03-11 14:15:00|1705.9|1704.9|1705.9|1704.9|1705.9|1704.9|1705.9|1704.9|0
1647008400000|2022-03-11 14:20:00|1706|1705|1707.2|1706.2|1707.2|1706.2|1706|1705|0
1647008700000|2022-03-11 14:25:00|1707.1|1706.1|1704.6|1703.6|1707.1|1706.1|1704.5|1703.5|1
1647009000000|2022-03-11 14:30:00|1704.7|1703.7|1706.5|1705.5|1706.6|1705.6|1704.7|1703.7|0
1647009300000|2022-03-11 14:35:00|1706.6|1705.6|1711.1|1710.1|1713.6|1712.6|1706.6|1705.6|6
1647009600000|2022-03-11 14:40:00|1709.2|1708.2|1710.1|1709.1|1710.6|1709.6|1707.4|1706.4|2
1647009900000|2022-03-11 14:45:00|1710|1709|1707.1|1706.1|1710|1709|1706.5|1705.5|0
1647010200000|2022-03-11 14:50:00|1707.2|1706.2|1704.6|1703.6|1707.2|1706.2|1702|1701|4
1647010500000|2022-03-11 14:55:00|1703.9|1702.9|1698.9|1697.9|1704|1703|1698.9|1697.9|2
1647010800000|2022-03-11 15:00:00|1698.1|1697.1|1697|1696|1698.5|1697.5|1697|1696|0
1647011100000|2022-03-11 15:05:00|1697.1|1696.1|1699.2|1698.2|1701.6|1700.6|1697|1696|0
1647011400000|2022-03-11 15:10:00|1699.4|1698.4|1699|1698|1700.3|1699.3|1698.8|1697.8|0
1647011700000|2022-03-11 15:15:00|1698.9|1697.9|1699.3|1698.3|1700|1699|1697.9|1696.9|0
1647012000000|2022-03-11 15:20:00|1699.1|1698.1|1699.5|1698.5|1699.9|1698.9|1699.1|1698.1|0
1647012300000|2022-03-11 15:25:00|1699.6|1698.6|1702.6|1701.6|1703.8|1702.8|1699.6|1698.6|0
1647012600000|2022-03-11 15:30:00|1702.4|1701.4|1700.9|1699.9|1702.5|1701.5|1698.6|1697.6|1
1647012900000|2022-03-11 15:35:00|1701|1700|1701.5|1700.5|1704.4|1703.4|1701|1700|0
1647013200000|2022-03-11 15:40:00|1701.6|1700.6|1702.1|1701.1|1703.8|1702.8|1701.4|1700.4|0
1647013500000|2022-03-11 15:45:00|1702.3|1701.3|1703|1702|1703.3|1702.3|1701.6|1700.6|2
1647013800000|2022-03-11 15:50:00|1702.9|1701.9|1704.8|1703.8|1705.6|1704.6|1702.9|1701.9|2
1647244800000|2022-03-14 08:00:00|1706|1705|1705|1704|1706|1705|1703.1|1702.1|3
1647245100000|2022-03-14 08:05:00|1705.1|1704.1|1700.6|1699.6|1709.4|1708.4|1698.4|1697.4|16
1647245400000|2022-03-14 08:10:00|1700.3|1699.3|1695.4|1694.4|1703.4|1702.4|1693|1692|0
1647245700000|2022-03-14 08:15:00|1695|1694|1696.3|1695.3|1697.3|1696.3|1691.9|1690.9|2
1647246000000|2022-03-14 08:20:00|1696|1695|1689.6|1688.6|1696.9|1695.9|1687.6|1686.6|7
1647246300000|2022-03-14 08:25:00|1689.4|1688.4|1686.3|1685.3|1689.4|1688.4|1681.4|1680.4|34
1647246600000|2022-03-14 08:30:00|1686.4|1685.4|1690.8|1689.8|1692.9|1691.9|1686.4|1685.4|5
1647246900000|2022-03-14 08:35:00|1690.6|1689.6|1693.3|1692.3|1696.5|1695.5|1690.6|1689.6|4
1647247200000|2022-03-14 08:40:00|1690.4|1689.4|1695.6|1694.6|1696|1695|1690.4|1689.4|2
1647247500000|2022-03-14 08:45:00|1695.8|1694.8|1694.9|1693.9|1697.8|1696.8|1693.8|1692.8|0
1647247800000|2022-03-14 08:50:00|1694.8|1693.8|1693.5|1692.5|1698.9|1697.9|1692.1|1691.1|2
1647248100000|2022-03-14 08:55:00|1693.6|1692.6|1692.3|1691.3|1694.8|1693.8|1691.9|1690.9|4
1647248400000|2022-03-14 09:00:00|1692.4|1691.4|1698.8|1697.8|1698.8|1697.8|1692.4|1691.4|1
1647248700000|2022-03-14 09:05:00|1698.9|1697.9|1700|1699|1700|1699|1698.9|1697.9|0
1647249000000|2022-03-14 09:10:00|1700.1|1699.1|1704.1|1703.1|1704.1|1703.1|1700.1|1699.1|0
1647249300000|2022-03-14 09:15:00|1704.3|1703.3|1704.6|1703.6|1707|1706|1704.1|1703.1|0
1647249600000|2022-03-14 09:20:00|1704.8|1703.8|1704.5|1703.5|1705.1|1704.1|1704.5|1703.5|59
1647249900000|2022-03-14 09:25:00|1704.6|1703.6|1704.8|1703.8|1704.8|1703.8|1704.6|1703.6|0
1647250200000|2022-03-14 09:30:00|1704.9|1703.9|1708.5|1707.5|1708.5|1707.5|1704.9|1703.9|0
1647250500000|2022-03-14 09:35:00|1708.6|1707.6|1711.9|1710.9|1711.9|1710.9|1708.6|1707.6|0
1647250800000|2022-03-14 09:40:00|1712.1|1711.1|1719.8|1718.8|1720.1|1719.1|1712.1|1711.1|1
1647251100000|2022-03-14 09:45:00|1719.9|1718.9|1721|1720|1721|1720|1718.6|1717.6|1
1647251400000|2022-03-14 09:50:00|1721.1|1720.1|1723.1|1722.1|1723.5|1722.5|1721.1|1720.1|50
1647251700000|2022-03-14 09:55:00|1723.3|1722.3|1722.1|1721.1|1723.4|1722.4|1720.5|1719.5|0
1647252000000|2022-03-14 10:00:00|1722|1721|1719.5|1718.5|1722|1721|1718.5|1717.5|0
1647252300000|2022-03-14 10:05:00|1719.6|1718.6|1717|1716|1720|1719|1715.4|1714.4|123
1647252600000|2022-03-14 10:10:00|1716.9|1715.9|1713.9|1712.9|1716.9|1715.9|1713.4|1712.4|2
1647252900000|2022-03-14 10:15:00|1714|1713|1714.1|1713.1|1715.6|1714.6|1713.3|1712.3|1
1647253200000|2022-03-14 10:20:00|1714.3|1713.3|1714.3|1713.3|1715.4|1714.4|1714.3|1713.3|1
1647253500000|2022-03-14 10:25:00|1714.1|1713.1|1711.9|1710.9|1714.1|1713.1|1711|1710|0
1647253800000|2022-03-14 10:30:00|1712|1711|1714.4|1713.4|1714.8|1713.8|1712|1711|0
1647254100000|2022-03-14 10:35:00|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|1714.5|1713.5|0
1647254400000|2022-03-14 10:40:00|1714.4|1713.4|1712.4|1711.4|1714.4|1713.4|1712.3|1711.3|0
1647254700000|2022-03-14 10:45:00|1712.5|1711.5|1712.5|1711.5|1712.6|1711.6|1712.5|1711.5|0
1647255000000|2022-03-14 10:50:00|1712.4|1711.4|1710.6|1709.6|1712.4|1711.4|1709.3|1708.3|0
1647255300000|2022-03-14 10:55:00|1710.8|1709.8|1711.6|1710.6|1711.6|1710.6|1710.8|1709.8|0
1647255600000|2022-03-14 11:00:00|1711.8|1710.8|1711.5|1710.5|1711.8|1710.8|1711.5|1710.5|0
1647255900000|2022-03-14 11:05:00|1711.4|1710.4|1708.3|1707.3|1711.4|1710.4|1707.8|1706.8|6
1647256200000|2022-03-14 11:10:00|1708.1|1707.1|1708.3|1707.3|1708.4|1707.4|1707|1706|0
1647256500000|2022-03-14 11:15:00|1708.4|1707.4|1710.6|1709.6|1711|1710|1708.3|1707.3|0
1647256800000|2022-03-14 11:20:00|1710.8|1709.8|1711|1710|1711.4|1710.4|1710.6|1709.6|0
1647257100000|2022-03-14 11:25:00|1711.1|1710.1|1712.1|1711.1|1714|1713|1710.8|1709.8|0
1647257400000|2022-03-14 11:30:00|1712|1711|1708.8|1707.8|1712|1711|1708.8|1707.8|0
1647257700000|2022-03-14 11:35:00|1708.6|1707.6|1707.1|1706.1|1708.6|1707.6|1707.1|1706.1|0
1647258000000|2022-03-14 11:40:00|1707|1706|1706|1705|1707.1|1706.1|1706|1705|0
1647258300000|2022-03-14 11:45:00|1706.1|1705.1|1705.5|1704.5|1706.1|1705.1|1701.9|1700.9|0
1647258600000|2022-03-14 11:50:00|1705.4|1704.4|1705|1704|1706|1705|1705|1704|0
1647258900000|2022-03-14 11:55:00|1705.1|1704.1|1705.1|1704.1|1705.6|1704.6|1705|1704|10
1647259200000|2022-03-14 12:00:00|1705|1704|1705|1704|1705.1|1704.1|1704.1|1703.1|5
1647259500000|2022-03-14 12:05:00|1704.9|1703.9|1708.6|1707.6|1708.6|1707.6|1704.8|1703.8|0
1647259800000|2022-03-14 12:10:00|1708.8|1707.8|1708.3|1707.3|1709|1708|1708|1707|25
1647260100000|2022-03-14 12:15:00|1708.1|1707.1|1707.4|1706.4|1708.1|1707.1|1707.1|1706.1|0
1647260400000|2022-03-14 12:20:00|1707.5|1706.5|1707.5|1706.5|1707.9|1706.9|1707.3|1706.3|36
1647260700000|2022-03-14 12:25:00|1707.4|1706.4|1707|1706|1708.5|1707.5|1706.8|1705.8|0
1647261000000|2022-03-14 12:30:00|1706.8|1705.8|1708.3|1707.3|1708.3|1707.3|1706.8|1705.8|41
1647261600000|2022-03-14 12:40:00|1708.5|1707.5|1713.4|1712.4|1713.4|1712.4|1708.5|1707.5|0
1647261900000|2022-03-14 12:45:00|1713.6|1712.6|1714|1713|1714.1|1713.1|1713.6|1712.6|0
1647262200000|2022-03-14 12:50:00|1714.1|1713.1|1717.4|1716.4|1717.4|1716.4|1714.1|1713.1|0
1647262500000|2022-03-14 12:55:00|1717.3|1716.3|1717.3|1716.3|1717.3|1716.3|1717.3|1716.3|0
1647262800000|2022-03-14 13:00:00|1717.4|1716.4|1717.5|1716.5|1717.5|1716.5|1717.4|1716.4|0
1647263400000|2022-03-14 13:10:00|1717.6|1716.6|1717.6|1716.6|1717.6|1716.6|1717.6|1716.6|0
1647263700000|2022-03-14 13:15:00|1717.8|1716.8|1717.9|1716.9|1717.9|1716.9|1717.8|1716.8|0
1647264000000|2022-03-14 13:20:00|1718|1717|1718.1|1717.1|1718.3|1717.3|1718|1717|0
1647264300000|2022-03-14 13:25:00|1715.6|1714.6|1715.6|1714.6|1715.6|1714.6|1715.6|1714.6|0
1647264600000|2022-03-14 13:30:00|1715.8|1714.8|1717.3|1716.3|1717.3|1716.3|1715.8|1714.8|0
1647264900000|2022-03-14 13:35:00|1717.1|1716.1|1716.4|1715.4|1717.1|1716.1|1716.4|1715.4|0
1647265200000|2022-03-14 13:40:00|1716.3|1715.3|1718.4|1717.4|1718.5|1717.5|1713.8|1712.8|2
1647265500000|2022-03-14 13:45:00|1718.1|1717.1|1717.5|1716.5|1718.1|1717.1|1716|1715|0
1647265800000|2022-03-14 13:50:00|1717.6|1716.6|1717.1|1716.1|1718|1717|1717.1|1716.1|0
1647266100000|2022-03-14 13:55:00|1717.3|1716.3|1717.1|1716.1|1718|1717|1716.1|1715.1|0
1647266400000|2022-03-14 14:00:00|1717|1716|1718|1717|1718.3|1717.3|1716.5|1715.5|0
1647266700000|2022-03-14 14:05:00|1718.1|1717.1|1720.5|1719.5|1720.8|1719.8|1718|1717|1
1647267000000|2022-03-14 14:10:00|1722|1721|1724.3|1723.3|1724.3|1723.3|1722|1721|0
1647267300000|2022-03-14 14:15:00|1724.9|1723.9|1724.1|1723.1|1725.4|1724.4|1723.6|1722.6|1
1647267600000|2022-03-14 14:20:00|1722.8|1721.8|1722.5|1721.5|1722.9|1721.9|1722.1|1721.1|1
1647267900000|2022-03-14 14:25:00|1722.6|1721.6|1721.8|1720.8|1722.9|1721.9|1721.3|1720.3|0
1647268200000|2022-03-14 14:30:00|1721.9|1720.9|1720.9|1719.9|1721.9|1720.9|1719.6|1718.6|0
1647268500000|2022-03-14 14:35:00|1721|1720|1720.8|1719.8|1721.5|1720.5|1720.5|1719.5|0
1647268800000|2022-03-14 14:40:00|1721|1720|1720.9|1719.9|1721.3|1720.3|1720.4|1719.4|0
1647269100000|2022-03-14 14:45:00|1720.6|1719.6|1721.6|1720.6|1721.8|1720.8|1720.5|1719.5|0
1647269400000|2022-03-14 14:50:00|1721.5|1720.5|1725.8|1724.8|1725.8|1724.8|1721.5|1720.5|0
1647269700000|2022-03-14 14:55:00|1725.9|1724.9|1729.3|1728.3|1729.5|1728.5|1725.8|1724.8|0
1647270000000|2022-03-14 15:00:00|1729.4|1728.4|1728.1|1727.1|1729.4|1728.4|1727.6|1726.6|0
1647270300000|2022-03-14 15:05:00|1728.3|1727.3|1727.5|1726.5|1728.4|1727.4|1727.4|1726.4|0
1647270600000|2022-03-14 15:10:00|1727.6|1726.6|1725.1|1724.1|1727.8|1726.8|1725.1|1724.1|0
1647270900000|2022-03-14 15:15:00|1725.3|1724.3|1722.9|1721.9|1725.3|1724.3|1722.8|1721.8|0
1647271200000|2022-03-14 15:20:00|1722.8|1721.8|1721.1|1720.1|1722.8|1721.8|1721.1|1720.1|0
1647271500000|2022-03-14 15:25:00|1721.3|1720.3|1721.6|1720.6|1722.1|1721.1|1721.3|1720.3|0
1647271800000|2022-03-14 15:30:00|1721.8|1720.8|1721.4|1720.4|1721.8|1720.8|1720.6|1719.6|0
1647272100000|2022-03-14 15:35:00|1721.5|1720.5|1720.6|1719.6|1721.6|1720.6|1720.6|1719.6|0
1647272400000|2022-03-14 15:40:00|1719.6|1718.6|1719.4|1718.4|1719.9|1718.9|1719.4|1718.4|7
1647272700000|2022-03-14 15:45:00|1719.3|1718.3|1718.9|1717.9|1719.3|1718.3|1718.4|1717.4|4
1647273000000|2022-03-14 15:50:00|1719.4|1718.4|1719.6|1718.6|1721.5|1720.5|1719|1718|22
1647331800000|2022-03-15 08:10:00|1704.4|1703.4|1704.5|1703.5|1704.5|1703.5|1700.3|1699.3|1
1647332100000|2022-03-15 08:15:00|1704.4|1703.4|1702.3|1701.3|1707.5|1706.5|1701.5|1700.5|0
1647332400000|2022-03-15 08:20:00|1702.4|1701.4|1698.8|1697.8|1702.5|1701.5|1697.3|1696.3|0
1647332700000|2022-03-15 08:25:00|1698.6|1697.6|1696.5|1695.5|1700.3|1699.3|1696|1695|1
1647333000000|2022-03-15 08:30:00|1696.6|1695.6|1697.6|1696.6|1697.6|1696.6|1696.5|1695.5|8
1647333300000|2022-03-15 08:35:00|1698|1697|1697|1696|1701.1|1700.1|1696.9|1695.9|0
1647333600000|2022-03-15 08:40:00|1696.9|1695.9|1695.9|1694.9|1697.1|1696.1|1694.4|1693.4|0
1647333900000|2022-03-15 08:45:00|1696|1695|1696|1695|1696.8|1695.8|1695.1|1694.1|0
1647334200000|2022-03-15 08:50:00|1695.9|1694.9|1694.1|1693.1|1697.8|1696.8|1692.6|1691.6|10
1647334500000|2022-03-15 08:55:00|1694|1693|1694.5|1693.5|1694.8|1693.8|1693.6|1692.6|0
1647334800000|2022-03-15 09:00:00|1694.4|1693.4|1693.8|1692.8|1695.3|1694.3|1693.8|1692.8|0
1647335100000|2022-03-15 09:05:00|1693.6|1692.6|1689.9|1688.9|1693.6|1692.6|1689.6|1688.6|0
1647335400000|2022-03-15 09:10:00|1689.6|1688.6|1687.1|1686.1|1689.6|1688.6|1687.1|1686.1|0
1647335700000|2022-03-15 09:15:00|1687.3|1686.3|1687.9|1686.9|1688.6|1687.6|1687.3|1686.3|0
1647336000000|2022-03-15 09:20:00|1688|1687|1686.3|1685.3|1688|1687|1686.3|1685.3|0
1647336300000|2022-03-15 09:25:00|1686.4|1685.4|1687.4|1686.4|1687.5|1686.5|1686.4|1685.4|0
1647336600000|2022-03-15 09:30:00|1687.5|1686.5|1687|1686|1687.8|1686.8|1686.5|1685.5|0
1647336900000|2022-03-15 09:35:00|1687.1|1686.1|1687.8|1686.8|1687.8|1686.8|1686.5|1685.5|0
1647337200000|2022-03-15 09:40:00|1687.6|1686.6|1695.5|1694.5|1695.5|1694.5|1687.5|1686.5|6
1647337500000|2022-03-15 09:45:00|1695.4|1694.4|1698.5|1697.5|1699.1|1698.1|1695.4|1694.4|0
1647337800000|2022-03-15 09:50:00|1698.6|1697.6|1695|1694|1699.1|1698.1|1695|1694|0
1647338100000|2022-03-15 09:55:00|1694.9|1693.9|1697.1|1696.1|1698|1697|1694.3|1693.3|0
1647338400000|2022-03-15 10:00:00|1697.3|1696.3|1700.5|1699.5|1700.9|1699.9|1696.9|1695.9|0
1647338700000|2022-03-15 10:05:00|1700.6|1699.6|1702.1|1701.1|1702.6|1701.6|1699.5|1698.5|0
1647339000000|2022-03-15 10:10:00|1702|1701|1701.5|1700.5|1702.1|1701.1|1701.1|1700.1|0
1647339300000|2022-03-15 10:15:00|1701.6|1700.6|1702.1|1701.1|1702.1|1701.1|1701.6|1700.6|0
1647339600000|2022-03-15 10:20:00|1702.3|1701.3|1702.1|1701.1|1702.4|1701.4|1702.1|1701.1|0
1647339900000|2022-03-15 10:25:00|1702|1701|1702|1701|1702|1701|1701.9|1700.9|0
1647340200000|2022-03-15 10:30:00|1701.9|1700.9|1701.6|1700.6|1701.9|1700.9|1701.6|1700.6|0
1647340500000|2022-03-15 10:35:00|1703|1702|1704.3|1703.3|1705.3|1704.3|1702.5|1701.5|1
1647340800000|2022-03-15 10:40:00|1704.1|1703.1|1704|1703|1704.5|1703.5|1703.6|1702.6|0
1647341100000|2022-03-15 10:45:00|1703.9|1702.9|1707.3|1706.3|1707.5|1706.5|1703.9|1702.9|0
1647341400000|2022-03-15 10:50:00|1707.1|1706.1|1711.4|1710.4|1711.4|1710.4|1707.1|1706.1|0
1647341700000|2022-03-15 10:55:00|1711.6|1710.6|1714.3|1713.3|1714.6|1713.6|1711.6|1710.6|99
1647342000000|2022-03-15 11:00:00|1714.4|1713.4|1719|1718|1719.3|1718.3|1714.4|1713.4|81
1647342300000|2022-03-15 11:05:00|1719.1|1718.1|1722.5|1721.5|1722.5|1721.5|1719.1|1718.1|0
1647342600000|2022-03-15 11:10:00|1722.4|1721.4|1727.6|1726.6|1727.6|1726.6|1722.4|1721.4|1
1647342900000|2022-03-15 11:15:00|1727.8|1726.8|1723.8|1722.8|1729.4|1728.4|1723.8|1722.8|0
1647343200000|2022-03-15 11:20:00|1723.6|1722.6|1722.1|1721.1|1723.8|1722.8|1721.9|1720.9|1
1647343500000|2022-03-15 11:25:00|1722|1721|1720.8|1719.8|1722|1721|1720.6|1719.6|1
1647343800000|2022-03-15 11:30:00|1720.9|1719.9|1720|1719|1721.4|1720.4|1719|1718|0
1647344100000|2022-03-15 11:35:00|1720.1|1719.1|1722.9|1721.9|1724.5|1723.5|1714.8|1713.8|5
1647344400000|2022-03-15 11:40:00|1722.8|1721.8|1720|1719|1722.9|1721.9|1719.9|1718.9|0
1647344700000|2022-03-15 11:45:00|1720.1|1719.1|1717.9|1716.9|1720.3|1719.3|1714.9|1713.9|0
1647345000000|2022-03-15 11:50:00|1718|1717|1718.6|1717.6|1719.1|1718.1|1717.9|1716.9|78
1647345300000|2022-03-15 11:55:00|1718.5|1717.5|1718.9|1717.9|1719.3|1718.3|1718.4|1717.4|14
1647345600000|2022-03-15 12:00:00|1718.8|1717.8|1718.3|1717.3|1719.4|1718.4|1718|1717|0
1647345900000|2022-03-15 12:05:00|1718.1|1717.1|1718.3|1717.3|1718.3|1717.3|1716.6|1715.6|0
1647346200000|2022-03-15 12:10:00|1718.1|1717.1|1722|1721|1722.8|1721.8|1715.5|1714.5|5
1647346500000|2022-03-15 12:15:00|1722.1|1721.1|1721|1720|1722.1|1721.1|1715.6|1714.6|1
1647346800000|2022-03-15 12:20:00|1721.1|1720.1|1721.3|1720.3|1721.8|1720.8|1720.9|1719.9|0
1647347100000|2022-03-15 12:25:00|1721.1|1720.1|1722|1721|1723.3|1722.3|1720.5|1719.5|0
1647347400000|2022-03-15 12:30:00|1722.1|1721.1|1725.5|1724.5|1726.4|1725.4|1722.1|1721.1|0
1647347700000|2022-03-15 12:35:00|1725.6|1724.6|1725.8|1724.8|1726.3|1725.3|1725.3|1724.3|0
1647348000000|2022-03-15 12:40:00|1725.9|1724.9|1726.6|1725.6|1727.8|1726.8|1716.4|1715.4|3
1647348300000|2022-03-15 12:45:00|1726.8|1725.8|1726.9|1725.9|1727.1|1726.1|1726|1725|0
1647348600000|2022-03-15 12:50:00|1727.1|1726.1|1725.6|1724.6|1727.5|1726.5|1725.5|1724.5|27
1647348900000|2022-03-15 12:55:00|1725.5|1724.5|1727.1|1726.1|1728|1727|1724.1|1723.1|0
1647349200000|2022-03-15 13:00:00|1727|1726|1725.5|1724.5|1727.1|1726.1|1725.4|1724.4|0
1647349500000|2022-03-15 13:05:00|1725.4|1724.4|1723.6|1722.6|1725.8|1724.8|1723.6|1722.6|0
1647349800000|2022-03-15 13:10:00|1723.8|1722.8|1723|1722|1724|1723|1717.1|1716.1|0
1647350100000|2022-03-15 13:15:00|1723.1|1722.1|1724|1723|1724|1723|1723.1|1722.1|0
1647350400000|2022-03-15 13:20:00|1723.9|1722.9|1723.8|1722.8|1723.9|1722.9|1723.1|1722.1|0
1647350700000|2022-03-15 13:25:00|1723.6|1722.6|1725.8|1724.8|1725.8|1724.8|1718|1717|0
1647351000000|2022-03-15 13:30:00|1725.9|1724.9|1728.8|1727.8|1729.3|1728.3|1725.8|1724.8|0
1647351300000|2022-03-15 13:35:00|1728.6|1727.6|1724.3|1723.3|1728.9|1727.9|1723.6|1722.6|0
1647351600000|2022-03-15 13:40:00|1724.4|1723.4|1717.3|1716.3|1724.6|1723.6|1717|1716|0
1647351900000|2022-03-15 13:45:00|1717.4|1716.4|1716.8|1715.8|1719.3|1718.3|1715.3|1714.3|0
1647352200000|2022-03-15 13:50:00|1716.9|1715.9|1718.9|1717.9|1720.9|1719.9|1716|1715|2
1647352500000|2022-03-15 13:55:00|1719|1718|1721.5|1720.5|1722.5|1721.5|1713.1|1712.1|0
1647352800000|2022-03-15 14:00:00|1721.6|1720.6|1718.8|1717.8|1722.3|1721.3|1717.9|1716.9|2
1647353100000|2022-03-15 14:05:00|1718.9|1717.9|1715.6|1714.6|1718.9|1717.9|1715.5|1714.5|0
1647353400000|2022-03-15 14:10:00|1715.8|1714.8|1715.5|1714.5|1716|1715|1715.4|1714.4|0
1647353700000|2022-03-15 14:15:00|1716.8|1715.8|1715.5|1714.5|1716.8|1715.8|1715.5|1714.5|0
1647354000000|2022-03-15 14:20:00|1715.4|1714.4|1715.4|1714.4|1715.4|1714.4|1715.4|1714.4|0
1647354300000|2022-03-15 14:25:00|1715.5|1714.5|1717|1716|1717.8|1716.8|1715.5|1714.5|0
1647354600000|2022-03-15 14:30:00|1717.1|1716.1|1720.9|1719.9|1721.4|1720.4|1717.1|1716.1|0
1647354900000|2022-03-15 14:35:00|1721|1720|1724.6|1723.6|1724.9|1723.9|1721|1720|0
1647355200000|2022-03-15 14:40:00|1724.8|1723.8|1726.5|1725.5|1727.1|1726.1|1724.8|1723.8|0
1647355500000|2022-03-15 14:45:00|1726.6|1725.6|1728.1|1727.1|1728.5|1727.5|1726.6|1725.6|0
1647355800000|2022-03-15 14:50:00|1728.4|1727.4|1727.6|1726.6|1728.4|1727.4|1726.3|1725.3|0
1647356100000|2022-03-15 14:55:00|1727.8|1726.8|1724.1|1723.1|1729.5|1728.5|1723.4|1722.4|35
1647356400000|2022-03-15 15:00:00|1724.6|1723.6|1728.1|1727.1|1728.1|1727.1|1724.6|1723.6|1
1647356700000|2022-03-15 15:05:00|1728.5|1727.5|1729.9|1728.9|1730.3|1729.3|1728.5|1727.5|0
1647357000000|2022-03-15 15:10:00|1729.8|1728.8|1729.3|1728.3|1729.8|1728.8|1729.1|1728.1|0
1647357300000|2022-03-15 15:15:00|1729|1728|1727.5|1726.5|1729|1728|1723.6|1722.6|4
1647357600000|2022-03-15 15:20:00|1727.4|1726.4|1724.3|1723.3|1727.4|1726.4|1723.9|1722.9|1
1647357900000|2022-03-15 15:25:00|1724.6|1723.6|1726.1|1725.1|1727.1|1726.1|1724.6|1723.6|0
1647358200000|2022-03-15 15:30:00|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|1726.5|1725.5|0
1647358500000|2022-03-15 15:35:00|1727.5|1726.5|1726.4|1725.4|1728|1727|1726.4|1725.4|1
1647358800000|2022-03-15 15:40:00|1725.3|1724.3|1723.8|1722.8|1725.3|1724.3|1722.9|1721.9|8
1647359100000|2022-03-15 15:45:00|1723.9|1722.9|1727.1|1726.1|1727.1|1726.1|1723.6|1722.6|7
1647359400000|2022-03-15 15:50:00|1727|1726|1725.6|1724.6|1730|1729|1717.9|1716.9|20
1647418200000|2022-03-16 08:10:00|1756.1|1755.1|1746.8|1745.8|1756.1|1755.1|1746.4|1745.4|15
1647418500000|2022-03-16 08:15:00|1747.1|1746.1|1743.9|1742.9|1750.9|1749.9|1734.5|1733.5|1
1647418800000|2022-03-16 08:20:00|1743.8|1742.8|1749.6|1748.6|1751.9|1750.9|1743.8|1742.8|0
1647419100000|2022-03-16 08:25:00|1749.9|1748.9|1754.6|1753.6|1754.9|1753.9|1746.6|1745.6|0
1647419400000|2022-03-16 08:30:00|1755|1754|1760.4|1759.4|1761.3|1760.3|1754.5|1753.5|1
1647419700000|2022-03-16 08:35:00|1760.5|1759.5|1757.5|1756.5|1760.5|1759.5|1755.1|1754.1|3
1647420000000|2022-03-16 08:40:00|1757.4|1756.4|1755.1|1754.1|1758.5|1757.5|1754.7|1753.7|10
1647420300000|2022-03-16 08:45:00|1755.4|1754.4|1750.3|1749.3|1755.5|1754.5|1748.3|1747.3|0
1647420600000|2022-03-16 08:50:00|1750.1|1749.1|1751|1750|1751|1750|1747.3|1746.3|7
1647420900000|2022-03-16 08:55:00|1750.9|1749.9|1749.8|1748.8|1751.6|1750.6|1749.1|1748.1|39
1647421200000|2022-03-16 09:00:00|1749.5|1748.5|1746.4|1745.4|1749.5|1748.5|1746.4|1745.4|0
1647421500000|2022-03-16 09:05:00|1746.6|1745.6|1746.4|1745.4|1746.6|1745.6|1746.4|1745.4|0
1647421800000|2022-03-16 09:10:00|1746.3|1745.3|1746.6|1745.6|1746.8|1745.8|1746|1745|0
1647422100000|2022-03-16 09:15:00|1745.6|1744.6|1742.4|1741.4|1745.6|1744.6|1742.4|1741.4|0
1647422400000|2022-03-16 09:20:00|1742.3|1741.3|1737.9|1736.9|1742.3|1741.3|1737.5|1736.5|3
1647422700000|2022-03-16 09:25:00|1738|1737|1740.1|1739.1|1741.3|1740.3|1738|1737|1
1647423000000|2022-03-16 09:30:00|1740.3|1739.3|1740.6|1739.6|1740.6|1739.6|1740.3|1739.3|0
1647423600000|2022-03-16 09:40:00|1740.5|1739.5|1739.8|1738.8|1740.5|1739.5|1739.8|1738.8|1
1647423900000|2022-03-16 09:45:00|1739.9|1738.9|1738|1737|1740.8|1739.8|1737.5|1736.5|51
1647424200000|2022-03-16 09:50:00|1738.1|1737.1|1740|1739|1740|1739|1738.1|1737.1|31
1647424500000|2022-03-16 09:55:00|1739.9|1738.9|1739.9|1738.9|1739.9|1738.9|1738.4|1737.4|0
1647424800000|2022-03-16 10:00:00|1739.8|1738.8|1743.5|1742.5|1743.9|1742.9|1739.5|1738.5|200
1647425100000|2022-03-16 10:05:00|1743.4|1742.4|1742.8|1741.8|1743.4|1742.4|1742.3|1741.3|89
1647425400000|2022-03-16 10:10:00|1743.1|1742.1|1743.5|1742.5|1743.5|1742.5|1742.8|1741.8|0
1647425700000|2022-03-16 10:15:00|1743.4|1742.4|1742.4|1741.4|1743.5|1742.5|1742|1741|0
1647426000000|2022-03-16 10:20:00|1742.3|1741.3|1743.9|1742.9|1744.6|1743.6|1742|1741|0
1647426300000|2022-03-16 10:25:00|1744.3|1743.3|1748.5|1747.5|1749.3|1748.3|1744.3|1743.3|0
1647426600000|2022-03-16 10:30:00|1748.9|1747.9|1752.1|1751.1|1753.3|1752.3|1748.8|1747.8|0
1647426900000|2022-03-16 10:35:00|1751.9|1750.9|1751.4|1750.4|1752.9|1751.9|1751|1750|116
1647427200000|2022-03-16 10:40:00|1751.3|1750.3|1752.1|1751.1|1752.9|1751.9|1751|1750|0
1647427500000|2022-03-16 10:45:00|1752|1751|1752.5|1751.5|1752.5|1751.5|1751.6|1750.6|0
1647427800000|2022-03-16 10:50:00|1752.4|1751.4|1752.5|1751.5|1752.5|1751.5|1751.8|1750.8|0
1647428100000|2022-03-16 10:55:00|1752.9|1751.9|1752.8|1751.8|1752.9|1751.9|1752|1751|0
1647428400000|2022-03-16 11:00:00|1752.6|1751.6|1752.9|1751.9|1753.4|1752.4|1752.4|1751.4|0
1647428700000|2022-03-16 11:05:00|1752.8|1751.8|1753.4|1752.4|1753.4|1752.4|1752.3|1751.3|0
1647429000000|2022-03-16 11:10:00|1753.3|1752.3|1753.9|1752.9|1754|1753|1753|1752|0
1647429300000|2022-03-16 11:15:00|1753.8|1752.8|1752.1|1751.1|1753.9|1752.9|1752.1|1751.1|0
1647429600000|2022-03-16 11:20:00|1752|1751|1752.8|1751.8|1752.9|1751.9|1752|1751|0
1647429900000|2022-03-16 11:25:00|1752.9|1751.9|1754|1753|1754|1753|1752.8|1751.8|0
1647430200000|2022-03-16 11:30:00|1753.9|1752.9|1753.9|1752.9|1754.6|1753.6|1753.4|1752.4|0
1647430500000|2022-03-16 11:35:00|1754.1|1753.1|1752.8|1751.8|1754.3|1753.3|1752.4|1751.4|0
1647430800000|2022-03-16 11:40:00|1752.6|1751.6|1754.3|1753.3|1755.1|1754.1|1752.1|1751.1|0
1647431100000|2022-03-16 11:45:00|1754.1|1753.1|1754.1|1753.1|1754.9|1753.9|1752.9|1751.9|6
1647431400000|2022-03-16 11:50:00|1753.8|1752.8|1754.1|1753.1|1754.5|1753.5|1753.4|1752.4|0
1647431700000|2022-03-16 11:55:00|1754.5|1753.5|1754.1|1753.1|1754.5|1753.5|1753.8|1752.8|0
1647432000000|2022-03-16 12:00:00|1754.5|1753.5|1754.1|1753.1|1754.9|1753.9|1753.8|1752.8|0
1647432300000|2022-03-16 12:05:00|1754|1753|1755.4|1754.4|1755.4|1754.4|1753.8|1752.8|100
1647432600000|2022-03-16 12:10:00|1755.3|1754.3|1755|1754|1755.3|1754.3|1754.3|1753.3|0
1647432900000|2022-03-16 12:15:00|1755.1|1754.1|1755.1|1754.1|1755.5|1754.5|1754.4|1753.4|1
1647433200000|2022-03-16 12:20:00|1755|1754|1756.4|1755.4|1756.4|1755.4|1755|1754|0
1647433500000|2022-03-16 12:25:00|1756.3|1755.3|1756.6|1755.6|1757|1756|1756|1755|0
1647433800000|2022-03-16 12:30:00|1756.8|1755.8|1756.9|1755.9|1757.6|1756.6|1755.9|1754.9|0
1647434100000|2022-03-16 12:35:00|1756.8|1755.8|1756.1|1755.1|1756.9|1755.9|1756.1|1755.1|1
1647434400000|2022-03-16 12:40:00|1755.8|1754.8|1754.5|1753.5|1755.8|1754.8|1754.5|1753.5|6
1647434700000|2022-03-16 12:45:00|1752.3|1751.3|1753.6|1752.6|1754|1753|1752.3|1751.3|3
1647435000000|2022-03-16 12:50:00|1753.3|1752.3|1754.5|1753.5|1754.9|1753.9|1753.3|1752.3|0
1647435300000|2022-03-16 12:55:00|1754.4|1753.4|1755|1754|1755|1754|1753.8|1752.8|0
1647435600000|2022-03-16 13:00:00|1755.4|1754.4|1755.4|1754.4|1756.1|1755.1|1755|1754|0
1647435900000|2022-03-16 13:05:00|1755|1754|1755|1754|1755|1754|1754.3|1753.3|0
1647436200000|2022-03-16 13:10:00|1754.6|1753.6|1754.8|1753.8|1755.4|1754.4|1752.4|1751.4|10
1647436500000|2022-03-16 13:15:00|1754.6|1753.6|1755.6|1754.6|1755.6|1754.6|1754.4|1753.4|13
1647436800000|2022-03-16 13:20:00|1755.8|1754.8|1758.6|1757.6|1758.8|1757.8|1755.8|1754.8|84
1647437100000|2022-03-16 13:25:00|1758.4|1757.4|1757.6|1756.6|1758.4|1757.4|1757.6|1756.6|0
1647437400000|2022-03-16 13:30:00|1757.5|1756.5|1757.5|1756.5|1757.5|1756.5|1754.5|1753.5|0
1647437700000|2022-03-16 13:35:00|1757.4|1756.4|1760.5|1759.5|1760.8|1759.8|1756.6|1755.6|50
1647438000000|2022-03-16 13:40:00|1760.6|1759.6|1760.8|1759.8|1761.4|1760.4|1760.1|1759.1|0
1647438300000|2022-03-16 13:45:00|1760.9|1759.9|1759.5|1758.5|1761.6|1760.6|1759.5|1758.5|0
1647438600000|2022-03-16 13:50:00|1759.6|1758.6|1756.5|1755.5|1759.6|1758.6|1756.3|1755.3|50
1647438900000|2022-03-16 13:55:00|1756.6|1755.6|1753|1752|1756.6|1755.6|1753|1752|4
1647439200000|2022-03-16 14:00:00|1753.1|1752.1|1753.5|1752.5|1753.9|1752.9|1753|1752|0
1647439500000|2022-03-16 14:05:00|1753.4|1752.4|1753.1|1752.1|1753.9|1752.9|1753|1752|0
1647439800000|2022-03-16 14:10:00|1753.3|1752.3|1759.1|1758.1|1760.6|1759.6|1753.1|1752.1|0
1647440100000|2022-03-16 14:15:00|1759.3|1758.3|1765.4|1764.4|1769.3|1768.3|1759.3|1758.3|10
1647440400000|2022-03-16 14:20:00|1765.3|1764.3|1766.5|1765.5|1767|1766|1764.9|1763.9|1
1647440700000|2022-03-16 14:25:00|1766.6|1765.6|1766.8|1765.8|1766.9|1765.9|1766.6|1765.6|3
1647441000000|2022-03-16 14:30:00|1766.5|1765.5|1767.3|1766.3|1767.3|1766.3|1766.5|1765.5|0
1647441300000|2022-03-16 14:35:00|1767.4|1766.4|1770.1|1769.1|1770.4|1769.4|1767.3|1766.3|0
1647441600000|2022-03-16 14:40:00|1769.9|1768.9|1760.1|1759.1|1769.9|1768.9|1759.5|1758.5|1
1647441900000|2022-03-16 14:45:00|1760.4|1759.4|1762.5|1761.5|1763.6|1762.6|1760.4|1759.4|0
1647442500000|2022-03-16 14:55:00|1762.6|1761.6|1765.5|1764.5|1766.3|1765.3|1762.6|1761.6|0
1647442800000|2022-03-16 15:00:00|1765.6|1764.6|1769.3|1768.3|1769.3|1768.3|1765.6|1764.6|0
1647443100000|2022-03-16 15:05:00|1769|1768|1768.9|1767.9|1769|1768|1768.9|1767.9|0
1647443400000|2022-03-16 15:10:00|1769|1768|1767|1766|1772.5|1771.5|1766.6|1765.6|12
1647443700000|2022-03-16 15:15:00|1766.9|1765.9|1769.3|1768.3|1770|1769|1766.9|1765.9|0
1647444000000|2022-03-16 15:20:00|1769.5|1768.5|1762.2|1761.2|1770.8|1769.8|1762.2|1761.2|0
1647444300000|2022-03-16 15:25:00|1762.4|1761.4|1762.2|1761.2|1762.8|1761.8|1761.7|1760.7|0
1647444600000|2022-03-16 15:30:00|1762.4|1761.4|1761.4|1760.4|1762.6|1761.6|1761.1|1760.1|0
1647444900000|2022-03-16 15:35:00|1761.3|1760.3|1757.1|1756.1|1761.3|1760.3|1756.6|1755.6|0
1647445200000|2022-03-16 15:40:00|1757.8|1756.8|1756.7|1755.7|1757.8|1756.8|1756.7|1755.7|0
1647445500000|2022-03-16 15:45:00|1756.6|1755.6|1755.1|1754.1|1756.7|1755.7|1753.9|1752.9|34
1647445800000|2022-03-16 15:50:00|1754.9|1753.9|1754.9|1753.9|1759.2|1758.2|1754.3|1753.3|118
1647504600000|2022-03-17 08:10:00|1782.4|1781.4|1782.1|1781.1|1783.3|1782.3|1778.7|1777.7|1
1647504900000|2022-03-17 08:15:00|1782.2|1781.2|1779.9|1778.9|1785.9|1784.9|1778.4|1777.4|0
1647505200000|2022-03-17 08:20:00|1780.2|1779.2|1784.2|1783.2|1785.7|1784.7|1777.9|1776.9|0
1647505500000|2022-03-17 08:25:00|1783.9|1782.9|1785.7|1784.7|1787.7|1786.7|1783.4|1782.4|0
1647505800000|2022-03-17 08:30:00|1785.9|1784.9|1788.9|1787.9|1791.4|1790.4|1785.7|1784.7|1
1647506100000|2022-03-17 08:35:00|1789.4|1788.4|1788.1|1787.1|1790.9|1789.9|1787.4|1786.4|0
1647506400000|2022-03-17 08:40:00|1788.2|1787.2|1788.2|1787.2|1790.7|1789.7|1787.7|1786.7|0
1647506700000|2022-03-17 08:45:00|1788.4|1787.4|1789.4|1788.4|1789.4|1788.4|1786.7|1785.7|0
1647507000000|2022-03-17 08:50:00|1789.2|1788.2|1786.7|1785.7|1790.2|1789.2|1785.9|1784.9|0
1647507300000|2022-03-17 08:55:00|1786.9|1785.9|1790.4|1789.4|1790.7|1789.7|1786.4|1785.4|0
1647507600000|2022-03-17 09:00:00|1790.7|1789.7|1789.7|1788.7|1791.4|1790.4|1787.7|1786.7|0
1647507900000|2022-03-17 09:05:00|1789.4|1788.4|1790.2|1789.2|1790.4|1789.4|1787.7|1786.7|0
1647508200000|2022-03-17 09:10:00|1790.4|1789.4|1788.7|1787.7|1790.9|1789.9|1788.4|1787.4|0
1647508500000|2022-03-17 09:15:00|1788.6|1787.6|1784.7|1783.7|1788.6|1787.6|1784.7|1783.7|1
1647508800000|2022-03-17 09:20:00|1784.6|1783.6|1788.7|1787.7|1788.9|1787.9|1784.2|1783.2|0
1647509100000|2022-03-17 09:25:00|1788.8|1787.8|1789.1|1788.1|1789.4|1788.4|1787.6|1786.6|0
1647509400000|2022-03-17 09:30:00|1788.9|1787.9|1788.4|1787.4|1789.1|1788.1|1788.4|1787.4|0
1647509700000|2022-03-17 09:35:00|1788.2|1787.2|1788.2|1787.2|1789.7|1788.7|1787.9|1786.9|0
1647510000000|2022-03-17 09:40:00|1788.3|1787.3|1788.1|1787.1|1788.4|1787.4|1787.7|1786.7|0
1647510300000|2022-03-17 09:45:00|1788.2|1787.2|1789.6|1788.6|1789.7|1788.7|1788.2|1787.2|0
1647510600000|2022-03-17 09:50:00|1789.7|1788.7|1790.3|1789.3|1790.6|1789.6|1789.4|1788.4|0
1647510900000|2022-03-17 09:55:00|1790.6|1789.6|1793.8|1792.8|1794.2|1793.2|1790.6|1789.6|0
1647511200000|2022-03-17 10:00:00|1793.4|1792.4|1789.8|1788.8|1793.6|1792.6|1784.6|1783.6|0
1647511500000|2022-03-17 10:05:00|1789.9|1788.9|1785.1|1784.1|1789.9|1788.9|1783.7|1782.7|10
1647511800000|2022-03-17 10:10:00|1784.9|1783.9|1784.2|1783.2|1786.1|1785.1|1783.4|1782.4|0
1647512100000|2022-03-17 10:15:00|1784.3|1783.3|1785.6|1784.6|1786.1|1785.1|1783.9|1782.9|0
1647512400000|2022-03-17 10:20:00|1785.7|1784.7|1786.7|1785.7|1787.6|1786.6|1785.2|1784.2|0
1647512700000|2022-03-17 10:25:00|1786.8|1785.8|1784.3|1783.3|1786.8|1785.8|1782.7|1781.7|0
1647513000000|2022-03-17 10:30:00|1783.3|1782.3|1782.9|1781.9|1784.4|1783.4|1782.7|1781.7|0
1647513300000|2022-03-17 10:35:00|1782.8|1781.8|1783.7|1782.7|1784.4|1783.4|1782.4|1781.4|0
1647513600000|2022-03-17 10:40:00|1783.8|1782.8|1782.7|1781.7|1784.1|1783.1|1782.3|1781.3|0
1647513900000|2022-03-17 10:45:00|1782.6|1781.6|1783.7|1782.7|1783.9|1782.9|1782.1|1781.1|0
1647514200000|2022-03-17 10:50:00|1784.8|1783.8|1783.3|1782.3|1785.1|1784.1|1781.7|1780.7|0
1647514500000|2022-03-17 10:55:00|1783.4|1782.4|1783.4|1782.4|1783.8|1782.8|1782.3|1781.3|0
1647514800000|2022-03-17 11:00:00|1783.6|1782.6|1784.7|1783.7|1785.3|1784.3|1783.1|1782.1|2
1647515100000|2022-03-17 11:05:00|1784.8|1783.8|1784.8|1783.8|1785.6|1784.6|1784.7|1783.7|0
1647515400000|2022-03-17 11:10:00|1784.9|1783.9|1785.3|1784.3|1785.6|1784.6|1784.8|1783.8|0
1647515700000|2022-03-17 11:15:00|1785.2|1784.2|1785.2|1784.2|1785.7|1784.7|1785.2|1784.2|0
1647516000000|2022-03-17 11:20:00|1785.3|1784.3|1783.2|1782.2|1785.3|1784.3|1782.7|1781.7|0
1647516300000|2022-03-17 11:25:00|1783.1|1782.1|1782.8|1781.8|1783.3|1782.3|1782.8|1781.8|0
1647516600000|2022-03-17 11:30:00|1782.7|1781.7|1783.1|1782.1|1783.9|1782.9|1782.6|1781.6|0
1647516900000|2022-03-17 11:35:00|1782.9|1781.9|1781.1|1780.1|1782.9|1781.9|1781.1|1780.1|0
1647517200000|2022-03-17 11:40:00|1780.6|1779.6|1780.4|1779.4|1780.7|1779.7|1779.7|1778.7|0
1647517500000|2022-03-17 11:45:00|1780.3|1779.3|1779.8|1778.8|1780.6|1779.6|1779.8|1778.8|0
1647517800000|2022-03-17 11:50:00|1779.7|1778.7|1780.3|1779.3|1780.6|1779.6|1779.7|1778.7|0
1647518100000|2022-03-17 11:55:00|1780.2|1779.2|1782.6|1781.6|1782.8|1781.8|1780.2|1779.2|0
1647518400000|2022-03-17 12:00:00|1782.8|1781.8|1785.8|1784.8|1785.9|1784.9|1782.7|1781.7|1
1647518700000|2022-03-17 12:05:00|1785.9|1784.9|1787.1|1786.1|1787.8|1786.8|1785.8|1784.8|0
1647519000000|2022-03-17 12:10:00|1786.9|1785.9|1784.9|1783.9|1786.9|1785.9|1784.6|1783.6|3
1647519300000|2022-03-17 12:15:00|1784.7|1783.7|1782.2|1781.2|1784.8|1783.8|1782.2|1781.2|0
1647519600000|2022-03-17 12:20:00|1782.3|1781.3|1779.9|1778.9|1782.3|1781.3|1779.1|1778.1|0
1647519900000|2022-03-17 12:25:00|1779.8|1778.8|1779.1|1778.1|1780.2|1779.2|1779.1|1778.1|0
1647520200000|2022-03-17 12:30:00|1778.8|1777.8|1777.2|1776.2|1778.8|1777.8|1776.8|1775.8|0
1647520500000|2022-03-17 12:35:00|1777.1|1776.1|1775.7|1774.7|1777.3|1776.3|1775.7|1774.7|0
1647520800000|2022-03-17 12:40:00|1775.6|1774.6|1775.7|1774.7|1776.9|1775.9|1775.4|1774.4|0
1647521100000|2022-03-17 12:45:00|1775.8|1774.8|1777.2|1776.2|1777.2|1776.2|1775.6|1774.6|0
1647521400000|2022-03-17 12:50:00|1777.1|1776.1|1779.1|1778.1|1779.3|1778.3|1776.9|1775.9|25
1647521700000|2022-03-17 12:55:00|1779.2|1778.2|1781.3|1780.3|1781.6|1780.6|1779.2|1778.2|47
1647522000000|2022-03-17 13:00:00|1781.4|1780.4|1779.3|1778.3|1781.6|1780.6|1778.8|1777.8|0
1647522300000|2022-03-17 13:05:00|1779.2|1778.2|1779.9|1778.9|1779.9|1778.9|1778.8|1777.8|0
1647522600000|2022-03-17 13:10:00|1779.8|1778.8|1780.1|1779.1|1780.4|1779.4|1779.3|1778.3|0
1647522900000|2022-03-17 13:15:00|1779.9|1778.9|1777.3|1776.3|1780.1|1779.1|1776.8|1775.8|0
1647523200000|2022-03-17 13:20:00|1777.2|1776.2|1779.1|1778.1|1779.2|1778.2|1777.2|1776.2|0
1647523500000|2022-03-17 13:25:00|1779.2|1778.2|1780.6|1779.6|1781.4|1780.4|1779.2|1778.2|229
1647523800000|2022-03-17 13:30:00|1780.4|1779.4|1783.9|1782.9|1784.4|1783.4|1780.2|1779.2|101
1647524100000|2022-03-17 13:35:00|1784.1|1783.1|1785.9|1784.9|1785.9|1784.9|1783.2|1782.2|0
1647524400000|2022-03-17 13:40:00|1786.2|1785.2|1786.6|1785.6|1787.7|1786.7|1786.2|1785.2|0
1647524700000|2022-03-17 13:45:00|1786.7|1785.7|1783.7|1782.7|1787.1|1786.1|1783.6|1782.6|0
1647525000000|2022-03-17 13:50:00|1783.9|1782.9|1787.3|1786.3|1787.7|1786.7|1783.9|1782.9|0
1647525300000|2022-03-17 13:55:00|1787.4|1786.4|1789.1|1788.1|1789.2|1788.2|1787.3|1786.3|0
1647525600000|2022-03-17 14:00:00|1788.9|1787.9|1791.2|1790.2|1791.2|1790.2|1788.7|1787.7|0
1647525900000|2022-03-17 14:05:00|1791.1|1790.1|1791.2|1790.2|1791.9|1790.9|1790.8|1789.8|0
1647526200000|2022-03-17 14:10:00|1791.1|1790.1|1788.6|1787.6|1791.2|1790.2|1788.2|1787.2|0
1647526500000|2022-03-17 14:15:00|1788.7|1787.7|1785.7|1784.7|1788.9|1787.9|1785.2|1784.2|0
1647526800000|2022-03-17 14:20:00|1785.8|1784.8|1789.4|1788.4|1789.4|1788.4|1785.8|1784.8|0
1647527100000|2022-03-17 14:25:00|1789.7|1788.7|1788.7|1787.7|1789.9|1788.9|1788.6|1787.6|0
1647527400000|2022-03-17 14:30:00|1788.6|1787.6|1789.4|1788.4|1789.8|1788.8|1788.4|1787.4|0
1647527700000|2022-03-17 14:35:00|1789.3|1788.3|1788.8|1787.8|1789.4|1788.4|1788.3|1787.3|0
1647528000000|2022-03-17 14:40:00|1788.9|1787.9|1786.3|1785.3|1789.7|1788.7|1785.8|1784.8|0
1647528300000|2022-03-17 14:45:00|1786.2|1785.2|1781.8|1780.8|1788.3|1787.3|1781.1|1780.1|0
1647528600000|2022-03-17 14:50:00|1781.7|1780.7|1781.1|1780.1|1782.7|1781.7|1780.9|1779.9|0
1647528900000|2022-03-17 14:55:00|1780.9|1779.9|1780.9|1779.9|1781.1|1780.1|1778.3|1777.3|0
1647529200000|2022-03-17 15:00:00|1781.1|1780.1|1784.2|1783.2|1784.9|1783.9|1781.1|1780.1|0
1647529500000|2022-03-17 15:05:00|1784.3|1783.3|1787.2|1786.2|1787.3|1786.3|1784.3|1783.3|0
1647529800000|2022-03-17 15:10:00|1787|1786|1786|1785|1787.1|1786.1|1785.8|1784.8|0
1647530100000|2022-03-17 15:15:00|1786.1|1785.1|1787.5|1786.5|1787.5|1786.5|1786.1|1785.1|0
1647530400000|2022-03-17 15:20:00|1787.3|1786.3|1787.1|1786.1|1787.8|1786.8|1786.5|1785.5|0
1647530700000|2022-03-17 15:25:00|1787|1786|1785.3|1784.3|1787.5|1786.5|1785.3|1784.3|0
1647531000000|2022-03-17 15:30:00|1784.6|1783.6|1785.5|1784.5|1786.2|1785.2|1784.3|1783.3|0
1647531300000|2022-03-17 15:35:00|1785.6|1784.6|1786.3|1785.3|1786.5|1785.5|1785.2|1784.2|0
1647531600000|2022-03-17 15:40:00|1786.5|1785.5|1787.3|1786.3|1787.7|1786.7|1786.1|1785.1|0
1647531900000|2022-03-17 15:45:00|1787.2|1786.2|1787.7|1786.7|1789.7|1788.7|1787|1786|1
1647532200000|2022-03-17 15:50:00|1787.6|1786.6|1789.2|1788.2|1791.7|1790.7|1787.6|1786.6|20
1648470000000|2022-03-28 12:20:00|1750.7|1749.7|1750.4|1749.4|1750.9|1749.9|1750.3|1749.3|0
1648470300000|2022-03-28 12:25:00|1750.6|1749.6|1751.8|1750.8|1751.9|1750.9|1749.7|1748.7|0
1648470600000|2022-03-28 12:30:00|1751.9|1750.9|1753.4|1752.4|1753.8|1752.8|1751.8|1750.8|0
1648470900000|2022-03-28 12:35:00|1753.6|1752.6|1755.2|1754.2|1755.3|1754.3|1753.6|1752.6|0
1648471200000|2022-03-28 12:40:00|1755.3|1754.3|1754.2|1753.2|1755.3|1754.3|1753.9|1752.9|0
1648471500000|2022-03-28 12:45:00|1754.1|1753.1|1753.3|1752.3|1754.2|1753.2|1752.6|1751.6|0
1648471800000|2022-03-28 12:50:00|1753.2|1752.2|1753.9|1752.9|1753.9|1752.9|1752.7|1751.7|0
1648472100000|2022-03-28 12:55:00|1753.8|1752.8|1753.3|1752.3|1754.1|1753.1|1753.2|1752.2|0
1648472400000|2022-03-28 13:00:00|1753.4|1752.4|1753.2|1752.2|1753.9|1752.9|1753.2|1752.2|0
1648472700000|2022-03-28 13:05:00|1753.3|1752.3|1753.6|1752.6|1753.7|1752.7|1753.2|1752.2|0
1648473000000|2022-03-28 13:10:00|1753.7|1752.7|1752.9|1751.9|1753.7|1752.7|1752.8|1751.8|0
1648473300000|2022-03-28 13:15:00|1753.1|1752.1|1750.9|1749.9|1753.1|1752.1|1750.8|1749.8|0
1648473600000|2022-03-28 13:20:00|1751.1|1750.1|1750.3|1749.3|1751.4|1750.4|1750.1|1749.1|0
1648473900000|2022-03-28 13:25:00|1750.2|1749.2|1749.4|1748.4|1750.4|1749.4|1749.1|1748.1|0
1648474200000|2022-03-28 13:30:00|1749.6|1748.6|1750.3|1749.3|1751.4|1750.4|1749.6|1748.6|0
1648474500000|2022-03-28 13:35:00|1750.4|1749.4|1754.4|1753.4|1754.7|1753.7|1750.3|1749.3|1
1648474800000|2022-03-28 13:40:00|1754.3|1753.3|1756.4|1755.4|1758.3|1757.3|1754.3|1753.3|5
1648475100000|2022-03-28 13:45:00|1756.3|1755.3|1755.6|1754.6|1756.8|1755.8|1754.6|1753.6|0
1648475400000|2022-03-28 13:50:00|1755.7|1754.7|1758.3|1757.3|1758.4|1757.4|1755.6|1754.6|0
1648475700000|2022-03-28 13:55:00|1758.2|1757.2|1758.3|1757.3|1758.7|1757.7|1757.6|1756.6|0
1648476000000|2022-03-28 14:00:00|1758.4|1757.4|1754.8|1753.8|1758.4|1757.4|1754.3|1753.3|0
1648476300000|2022-03-28 14:05:00|1754.7|1753.7|1753.2|1752.2|1754.9|1753.9|1753.1|1752.1|0
1648476600000|2022-03-28 14:10:00|1753.3|1752.3|1753.4|1752.4|1753.4|1752.4|1751.6|1750.6|0
1648476900000|2022-03-28 14:15:00|1753.3|1752.3|1751.3|1750.3|1753.3|1752.3|1751.3|1750.3|0
1648477200000|2022-03-28 14:20:00|1751.4|1750.4|1749.7|1748.7|1751.7|1750.7|1748.9|1747.9|0
1648477500000|2022-03-28 14:25:00|1749.6|1748.6|1749.2|1748.2|1749.6|1748.6|1748.1|1747.1|0
1648477800000|2022-03-28 14:30:00|1749.3|1748.3|1748.9|1747.9|1749.7|1748.7|1748.7|1747.7|0
1648478100000|2022-03-28 14:35:00|1749.1|1748.1|1748.9|1747.9|1749.7|1748.7|1748.7|1747.7|1
1648478400000|2022-03-28 14:40:00|1748.8|1747.8|1751.1|1750.1|1751.2|1750.2|1748.8|1747.8|10
1648478700000|2022-03-28 14:45:00|1751.3|1750.3|1754.1|1753.1|1754.4|1753.4|1751.3|1750.3|14
1648479000000|2022-03-28 14:50:00|1753.8|1752.8|1756.3|1755.3|1756.8|1755.8|1753.8|1752.8|5
1648537800000|2022-03-29 07:10:00|1767.3|1766.3|1769.6|1768.6|1770.2|1769.2|1767.1|1766.1|37
1648538100000|2022-03-29 07:15:00|1769.7|1768.7|1774.8|1773.8|1774.9|1773.9|1769.6|1768.6|3
1648538400000|2022-03-29 07:20:00|1774.7|1773.7|1777.6|1776.6|1777.6|1776.6|1773.6|1772.6|4
1648538700000|2022-03-29 07:25:00|1777.7|1776.7|1783.3|1782.3|1783.4|1782.4|1777.7|1776.7|3
1648539000000|2022-03-29 07:30:00|1783.2|1782.2|1781.4|1780.4|1783.2|1782.2|1781.2|1780.2|0
1648539300000|2022-03-29 07:35:00|1781.3|1780.3|1777.4|1776.4|1781.3|1780.3|1777.4|1776.4|0
1648539600000|2022-03-29 07:40:00|1777.3|1776.3|1778.2|1777.2|1778.2|1777.2|1777.3|1776.3|0
1648539900000|2022-03-29 07:45:00|1778.1|1777.1|1776.2|1775.2|1778.1|1777.1|1775.9|1774.9|0
1648540800000|2022-03-29 08:00:00|1776.4|1775.4|1780.9|1779.9|1780.9|1779.9|1776.4|1775.4|0
1648541100000|2022-03-29 08:05:00|1780.5|1779.5|1780.4|1779.4|1780.5|1779.5|1780.4|1779.4|0
1648541400000|2022-03-29 08:10:00|1780.5|1779.5|1781.1|1780.1|1782.6|1781.6|1780.5|1779.5|2
1648541700000|2022-03-29 08:15:00|1781|1780|1782.1|1781.1|1782.4|1781.4|1780.1|1779.1|0
1648542000000|2022-03-29 08:20:00|1781.9|1780.9|1781.9|1780.9|1782.6|1781.6|1781|1780|0
1648542300000|2022-03-29 08:25:00|1782|1781|1782.7|1781.7|1782.7|1781.7|1781.6|1780.6|0
1648542600000|2022-03-29 08:30:00|1781.6|1780.6|1782.7|1781.7|1783.5|1782.5|1780.9|1779.9|2
1648542900000|2022-03-29 08:35:00|1782.6|1781.6|1780.6|1779.6|1782.9|1781.9|1779.7|1778.7|0
1648543200000|2022-03-29 08:40:00|1780.7|1779.7|1781.1|1780.1|1781.1|1780.1|1780.5|1779.5|0
1648543500000|2022-03-29 08:45:00|1781|1780|1781.9|1780.9|1782.2|1781.2|1781|1780|0
1648543800000|2022-03-29 08:50:00|1781.7|1780.7|1779.1|1778.1|1781.7|1780.7|1778.9|1777.9|0
1648544100000|2022-03-29 08:55:00|1779|1778|1778.4|1777.4|1781.2|1780.2|1778.4|1777.4|5
1648544400000|2022-03-29 09:00:00|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|1778.5|1777.5|0
1648544700000|2022-03-29 09:05:00|1778.6|1777.6|1782.4|1781.4|1784.2|1783.2|1778.6|1777.6|0
1648545000000|2022-03-29 09:10:00|1782.5|1781.5|1782.1|1781.1|1785|1784|1781.7|1780.7|3
1648545300000|2022-03-29 09:15:00|1782|1781|1778.7|1777.7|1782|1781|1778.7|1777.7|2
1648545600000|2022-03-29 09:20:00|1778.6|1777.6|1776|1775|1778.6|1777.6|1776|1775|3
1648545900000|2022-03-29 09:25:00|1775.9|1774.9|1775.2|1774.2|1775.9|1774.9|1775.2|1774.2|0
1648546200000|2022-03-29 09:30:00|1775.6|1774.6|1774.9|1773.9|1775.6|1774.6|1774.7|1773.7|2
1648546500000|2022-03-29 09:35:00|1775.1|1774.1|1778.4|1777.4|1778.6|1777.6|1775.1|1774.1|2
1648546800000|2022-03-29 09:40:00|1779|1778|1779.2|1778.2|1780.2|1779.2|1778.9|1777.9|1
1648547100000|2022-03-29 09:45:00|1779.4|1778.4|1778.7|1777.7|1779.7|1778.7|1777|1776|3
1648547400000|2022-03-29 09:50:00|1778.9|1777.9|1779.1|1778.1|1779.5|1778.5|1778.7|1777.7|0
1648547700000|2022-03-29 09:55:00|1779.2|1778.2|1779.2|1778.2|1779.7|1778.7|1778.9|1777.9|0
1648548000000|2022-03-29 10:00:00|1779.4|1778.4|1777.6|1776.6|1780.9|1779.9|1777.2|1776.2|0
1648548300000|2022-03-29 10:05:00|1777.5|1776.5|1777.2|1776.2|1777.7|1776.7|1776.9|1775.9|0
1648548600000|2022-03-29 10:10:00|1777.1|1776.1|1777|1776|1777.4|1776.4|1776.7|1775.7|0
1648548900000|2022-03-29 10:15:00|1777.1|1776.1|1777.4|1776.4|1777.7|1776.7|1777|1776|0
1648549200000|2022-03-29 10:20:00|1777.5|1776.5|1780.6|1779.6|1780.9|1779.9|1777.5|1776.5|2
1648549500000|2022-03-29 10:25:00|1781.5|1780.5|1781.5|1780.5|1782.1|1781.1|1781.1|1780.1|0
1648549800000|2022-03-29 10:30:00|1781.6|1780.6|1781|1780|1781.7|1780.7|1780.7|1779.7|0
1648550100000|2022-03-29 10:35:00|1780.9|1779.9|1781.2|1780.2|1781.7|1780.7|1780.9|1779.9|0
1648550400000|2022-03-29 10:40:00|1781.4|1780.4|1782|1781|1783.1|1782.1|1781.2|1780.2|0
1648550700000|2022-03-29 10:45:00|1782.1|1781.1|1784.7|1783.7|1784.7|1783.7|1782.1|1781.1|0
1648551000000|2022-03-29 10:50:00|1784.6|1783.6|1783.7|1782.7|1784.6|1783.6|1783.7|1782.7|0
1648551300000|2022-03-29 10:55:00|1784|1783|1782.4|1781.4|1784.5|1783.5|1781.4|1780.4|3
1648551600000|2022-03-29 11:00:00|1782.5|1781.5|1782.9|1781.9|1783|1782|1782.4|1781.4|0
1648551900000|2022-03-29 11:05:00|1782.7|1781.7|1781.7|1780.7|1783|1782|1781.7|1780.7|0
1648552200000|2022-03-29 11:10:00|1781.6|1780.6|1780.4|1779.4|1781.6|1780.6|1780.4|1779.4|0
1648552500000|2022-03-29 11:15:00|1780.2|1779.2|1779.6|1778.6|1781.5|1780.5|1779.6|1778.6|5
1648552800000|2022-03-29 11:20:00|1779.2|1778.2|1776.6|1775.6|1779.2|1778.2|1776.6|1775.6|1
1648553100000|2022-03-29 11:25:00|1776.5|1775.5|1774.7|1773.7|1776.5|1775.5|1774.7|1773.7|0
1648553400000|2022-03-29 11:30:00|1774.4|1773.4|1771.6|1770.6|1774.5|1773.5|1771.6|1770.6|5
1648553700000|2022-03-29 11:35:00|1768.7|1767.7|1771.5|1770.5|1771.9|1770.9|1768.7|1767.7|0
1648554000000|2022-03-29 11:40:00|1771.4|1770.4|1773.4|1772.4|1774.5|1773.5|1768.5|1767.5|4
1648554300000|2022-03-29 11:45:00|1773.7|1772.7|1776.9|1775.9|1777.6|1776.6|1773.7|1772.7|2
1648554600000|2022-03-29 11:50:00|1777.2|1776.2|1779|1778|1780|1779|1777.2|1776.2|1
1648554900000|2022-03-29 11:55:00|1778.8|1777.8|1773|1772|1778.9|1777.9|1772.3|1771.3|0
1648555200000|2022-03-29 12:00:00|1772.9|1771.9|1775.6|1774.6|1775.9|1774.9|1772.6|1771.6|0
1648555500000|2022-03-29 12:05:00|1775.8|1774.8|1775.4|1774.4|1776.6|1775.6|1775.1|1774.1|0
1648555800000|2022-03-29 12:10:00|1775.3|1774.3|1772.8|1771.8|1775.4|1774.4|1772.8|1771.8|0
1648556100000|2022-03-29 12:15:00|1772.6|1771.6|1773.1|1772.1|1774.6|1773.6|1771.3|1770.3|1
1648556400000|2022-03-29 12:20:00|1773.3|1772.3|1772.8|1771.8|1774.1|1773.1|1772.5|1771.5|0
1648556700000|2022-03-29 12:25:00|1772.9|1771.9|1773.9|1772.9|1774.1|1773.1|1772.9|1771.9|0
1648557000000|2022-03-29 12:30:00|1774|1773|1775.9|1774.9|1776.1|1775.1|1773.8|1772.8|0
1648557300000|2022-03-29 12:35:00|1775.6|1774.6|1772|1771|1775.6|1774.6|1770.1|1769.1|6
1648557600000|2022-03-29 12:40:00|1771.9|1770.9|1770.1|1769.1|1772.3|1771.3|1769.6|1768.6|5
1648557900000|2022-03-29 12:45:00|1770.3|1769.3|1773.6|1772.6|1773.9|1772.9|1770.3|1769.3|37
1648558200000|2022-03-29 12:50:00|1773.5|1772.5|1775.8|1774.8|1776|1775|1773.5|1772.5|0
1648558500000|2022-03-29 12:55:00|1775.6|1774.6|1776|1775|1777.4|1776.4|1775.3|1774.3|0
1648558800000|2022-03-29 13:00:00|1776.1|1775.1|1775.6|1774.6|1777.5|1776.5|1774.3|1773.3|0
1648559100000|2022-03-29 13:05:00|1775.8|1774.8|1777.6|1776.6|1777.8|1776.8|1775.8|1774.8|0
1648559400000|2022-03-29 13:10:00|1777.8|1776.8|1779.9|1778.9|1781.4|1780.4|1777|1776|0
1648559700000|2022-03-29 13:15:00|1780|1779|1780.6|1779.6|1784.4|1783.4|1780|1779|3
1648560000000|2022-03-29 13:20:00|1781|1780|1781.1|1780.1|1781.5|1780.5|1780.9|1779.9|0
1648560300000|2022-03-29 13:25:00|1781.3|1780.3|1781|1780|1782.4|1781.4|1781|1780|0
1648560600000|2022-03-29 13:30:00|1780.9|1779.9|1781.6|1780.6|1784.8|1783.8|1780.6|1779.6|0
1648560900000|2022-03-29 13:35:00|1781.8|1780.8|1777.1|1776.1|1781.9|1780.9|1777.1|1776.1|5
1648561200000|2022-03-29 13:40:00|1777|1776|1774.8|1773.8|1777.4|1776.4|1772.4|1771.4|1
1648561500000|2022-03-29 13:45:00|1774.9|1773.9|1773.8|1772.8|1775.3|1774.3|1771.8|1770.8|0
1648561800000|2022-03-29 13:50:00|1773.6|1772.6|1771.3|1770.3|1774|1773|1770.4|1769.4|0
1648562100000|2022-03-29 13:55:00|1771.4|1770.4|1772.5|1771.5|1773.6|1772.6|1771|1770|0
1648562400000|2022-03-29 14:00:00|1772.6|1771.6|1771.9|1770.9|1773.3|1772.3|1771.8|1770.8|0
1648562700000|2022-03-29 14:05:00|1771.3|1770.3|1771|1770|1772.1|1771.1|1770.1|1769.1|0
1648563000000|2022-03-29 14:10:00|1771.3|1770.3|1769.3|1768.3|1773|1772|1766.5|1765.5|0
1648563300000|2022-03-29 14:15:00|1768.9|1767.9|1769.1|1768.1|1769.1|1768.1|1768.9|1767.9|9
1648563600000|2022-03-29 14:20:00|1768.8|1767.8|1765.6|1764.6|1768.8|1767.8|1762.8|1761.8|28
1648563900000|2022-03-29 14:25:00|1765.9|1764.9|1770.1|1769.1|1771.6|1770.6|1765.9|1764.9|2
1648564200000|2022-03-29 14:30:00|1770.3|1769.3|1769|1768|1772.5|1771.5|1769|1768|2
1648564500000|2022-03-29 14:35:00|1768.9|1767.9|1766.3|1765.3|1769.1|1768.1|1765.3|1764.3|2
1648564800000|2022-03-29 14:40:00|1766.4|1765.4|1769.1|1768.1|1769.3|1768.3|1765.5|1764.5|4
1648565100000|2022-03-29 14:45:00|1769.3|1768.3|1769.4|1768.4|1770.1|1769.1|1769.3|1768.3|0
1648565400000|2022-03-29 14:50:00|1769.1|1768.1|1769.6|1768.6|1770.9|1769.9|1766.5|1765.5|33
1648624500000|2022-03-30 07:15:00|1773.4|1772.4|1774.3|1773.3|1774.9|1773.9|1773.4|1772.4|0
1648624800000|2022-03-30 07:20:00|1774.1|1773.1|1770.1|1769.1|1774.3|1773.3|1769.5|1768.5|2
1648625100000|2022-03-30 07:25:00|1770.3|1769.3|1771.8|1770.8|1772.5|1771.5|1770|1769|0
1648625400000|2022-03-30 07:30:00|1771.9|1770.9|1774.5|1773.5|1774.9|1773.9|1771.9|1770.9|0
1648625700000|2022-03-30 07:35:00|1774.4|1773.4|1778.9|1777.9|1780.8|1779.8|1774.4|1773.4|106
1648626000000|2022-03-30 07:40:00|1778.8|1777.8|1781.3|1780.3|1781.9|1780.9|1778.6|1777.6|96
1648626300000|2022-03-30 07:45:00|1781.1|1780.1|1781|1780|1782.4|1781.4|1779.3|1778.3|50
1648626600000|2022-03-30 07:50:00|1779.9|1778.9|1777.1|1776.1|1781|1780|1776.8|1775.8|2
1648626900000|2022-03-30 07:55:00|1777|1776|1777.5|1776.5|1777.5|1776.5|1776.5|1775.5|0
1648627200000|2022-03-30 08:00:00|1776.9|1775.9|1778.3|1777.3|1778.4|1777.4|1775|1774|0
1648627500000|2022-03-30 08:05:00|1778.4|1777.4|1774.4|1773.4|1778.5|1777.5|1774.3|1773.3|2
1648627800000|2022-03-30 08:10:00|1774.3|1773.3|1771.4|1770.4|1774.3|1773.3|1771.3|1770.3|0
1648628100000|2022-03-30 08:15:00|1771.5|1770.5|1772.1|1771.1|1772.1|1771.1|1771.5|1770.5|0
1648628400000|2022-03-30 08:20:00|1772.3|1771.3|1774|1773|1774|1773|1772.3|1771.3|0
1648628700000|2022-03-30 08:25:00|1774.1|1773.1|1772.9|1771.9|1774.1|1773.1|1772.1|1771.1|1
1648629000000|2022-03-30 08:30:00|1773|1772|1773.8|1772.8|1773.8|1772.8|1772.8|1771.8|0
1648629300000|2022-03-30 08:35:00|1773.6|1772.6|1775.1|1774.1|1776.5|1775.5|1773.5|1772.5|0
1648629600000|2022-03-30 08:40:00|1775|1774|1774.8|1773.8|1775|1774|1773.8|1772.8|0
1648629900000|2022-03-30 08:45:00|1774.3|1773.3|1772.4|1771.4|1774.3|1773.3|1772.4|1771.4|0
1648630200000|2022-03-30 08:50:00|1772.3|1771.3|1773.1|1772.1|1775|1774|1772|1771|2
1648630500000|2022-03-30 08:55:00|1773|1772|1775.3|1774.3|1776.9|1775.9|1773|1772|0
1648630800000|2022-03-30 09:00:00|1774.6|1773.6|1775|1774|1775.1|1774.1|1774.5|1773.5|0
1648631100000|2022-03-30 09:05:00|1775.1|1774.1|1777.6|1776.6|1778|1777|1775|1774|0
1648631400000|2022-03-30 09:10:00|1777.5|1776.5|1776.9|1775.9|1777.6|1776.6|1776.8|1775.8|0
1648631700000|2022-03-30 09:15:00|1777|1776|1777.3|1776.3|1777.3|1776.3|1776.4|1775.4|0
1648632000000|2022-03-30 09:20:00|1777.4|1776.4|1779.6|1778.6|1779.8|1778.8|1777.4|1776.4|0
1648632300000|2022-03-30 09:25:00|1779.5|1778.5|1779.8|1778.8|1779.9|1778.9|1779|1778|0
1648632600000|2022-03-30 09:30:00|1779.9|1778.9|1780.1|1779.1|1780.5|1779.5|1779.8|1778.8|0
1648632900000|2022-03-30 09:35:00|1780.3|1779.3|1779.1|1778.1|1780.3|1779.3|1777.8|1776.8|0
1648633200000|2022-03-30 09:40:00|1779|1778|1779.6|1778.6|1779.9|1778.9|1778.8|1777.8|0
1648633500000|2022-03-30 09:45:00|1779.5|1778.5|1780.4|1779.4|1780.4|1779.4|1779.4|1778.4|0
1648633800000|2022-03-30 09:50:00|1780.3|1779.3|1781|1780|1781|1780|1779.9|1778.9|0
1648634100000|2022-03-30 09:55:00|1781.1|1780.1|1781.9|1780.9|1781.9|1780.9|1781.1|1780.1|0
1648634400000|2022-03-30 10:00:00|1781.8|1780.8|1781.5|1780.5|1781.8|1780.8|1777|1776|2
1648634700000|2022-03-30 10:05:00|1781.6|1780.6|1777.9|1776.9|1781.6|1780.6|1777.1|1776.1|0
1648635000000|2022-03-30 10:10:00|1778|1777|1777.8|1776.8|1778.1|1777.1|1776.6|1775.6|0
1648635300000|2022-03-30 10:15:00|1777.6|1776.6|1777.8|1776.8|1777.8|1776.8|1777.1|1776.1|0
1648635600000|2022-03-30 10:20:00|1777.9|1776.9|1777.8|1776.8|1778.1|1777.1|1777.1|1776.1|0
1648635900000|2022-03-30 10:25:00|1777.9|1776.9|1778.4|1777.4|1778.5|1777.5|1777.8|1776.8|0
1648636200000|2022-03-30 10:30:00|1778.3|1777.3|1779.5|1778.5|1780.3|1779.3|1778.1|1777.1|0
1648636500000|2022-03-30 10:35:00|1779.4|1778.4|1779.3|1778.3|1779.5|1778.5|1778.9|1777.9|0
1648636800000|2022-03-30 10:40:00|1779.1|1778.1|1778.6|1777.6|1779.1|1778.1|1778.4|1777.4|0
1648637100000|2022-03-30 10:45:00|1778.5|1777.5|1779.5|1778.5|1779.5|1778.5|1778.5|1777.5|0
1648637400000|2022-03-30 10:50:00|1779.4|1778.4|1779.8|1778.8|1779.8|1778.8|1779.4|1778.4|0
1648637700000|2022-03-30 10:55:00|1779.9|1778.9|1782.6|1781.6|1782.6|1781.6|1779.9|1778.9|4
1648638000000|2022-03-30 11:00:00|1782.5|1781.5|1782.1|1781.1|1782.6|1781.6|1782|1781|0
1648638300000|2022-03-30 11:05:00|1782|1781|1781.4|1780.4|1783|1782|1781.1|1780.1|9
1648638600000|2022-03-30 11:10:00|1781.3|1780.3|1781.6|1780.6|1781.9|1780.9|1781|1780|0
1648638900000|2022-03-30 11:15:00|1781.8|1780.8|1781.1|1780.1|1782.3|1781.3|1781.1|1780.1|6
1648639200000|2022-03-30 11:20:00|1781.3|1780.3|1781.5|1780.5|1781.5|1780.5|1781.3|1780.3|0
1648639800000|2022-03-30 11:30:00|1781.6|1780.6|1782.9|1781.9|1782.9|1781.9|1781.6|1780.6|5
1648640100000|2022-03-30 11:35:00|1783.1|1782.1|1785.1|1784.1|1785.1|1784.1|1783.1|1782.1|5
1648640400000|2022-03-30 11:40:00|1785.4|1784.4|1785.4|1784.4|1785.4|1784.4|1785.4|1784.4|0
1648640700000|2022-03-30 11:45:00|1785.3|1784.3|1785.3|1784.3|1785.3|1784.3|1785.3|1784.3|0
1648641600000|2022-03-30 12:00:00|1785|1784|1784.9|1783.9|1785|1784|1784|1783|1
1648641900000|2022-03-30 12:05:00|1784.8|1783.8|1784.3|1783.3|1784.8|1783.8|1783.9|1782.9|4
1648642200000|2022-03-30 12:10:00|1784.4|1783.4|1780.7|1779.7|1784.4|1783.4|1780.7|1779.7|2
1648642500000|2022-03-30 12:15:00|1780.5|1779.5|1780.5|1779.5|1780.5|1779.5|1778.9|1777.9|0
1648642800000|2022-03-30 12:20:00|1780.4|1779.4|1783.4|1782.4|1783.4|1782.4|1780|1779|4
1648643100000|2022-03-30 12:25:00|1783.5|1782.5|1784.5|1783.5|1784.7|1783.7|1783.5|1782.5|0
1648643400000|2022-03-30 12:30:00|1784.4|1783.4|1785.3|1784.3|1785.3|1784.3|1782.5|1781.5|0
1648643700000|2022-03-30 12:35:00|1785.4|1784.4|1788.7|1787.7|1788.7|1787.7|1785.3|1784.3|0
1648644600000|2022-03-30 12:50:00|1789.8|1788.8|1790|1789|1790|1789|1789.8|1788.8|0
1648644900000|2022-03-30 12:55:00|1790.2|1789.2|1790.3|1789.3|1790.3|1789.3|1790.2|1789.2|0
1648645500000|2022-03-30 13:05:00|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|1790.5|1789.5|0
1648646400000|2022-03-30 13:20:00|1790.7|1789.7|1791.5|1790.5|1793.5|1792.5|1790.7|1789.7|30
1648646700000|2022-03-30 13:25:00|1791.7|1790.7|1791.2|1790.2|1791.9|1790.9|1791.2|1790.2|0
1648647000000|2022-03-30 13:30:00|1791.3|1790.3|1791.8|1790.8|1791.9|1790.9|1788.9|1787.9|0
1648647300000|2022-03-30 13:35:00|1791.9|1790.9|1791|1790|1792.4|1791.4|1790.7|1789.7|0
1648647600000|2022-03-30 13:40:00|1791.2|1790.2|1794|1793|1794.2|1793.2|1791.2|1790.2|1
1648647900000|2022-03-30 13:45:00|1794.2|1793.2|1792.3|1791.3|1794.7|1793.7|1792.2|1791.2|5
1648648200000|2022-03-30 13:50:00|1792.5|1791.5|1792.2|1791.2|1793.3|1792.3|1791.9|1790.9|0
1648648500000|2022-03-30 13:55:00|1791.7|1790.7|1791.7|1790.7|1792.4|1791.4|1791.3|1790.3|0
1648648800000|2022-03-30 14:00:00|1791.8|1790.8|1794.3|1793.3|1794.3|1793.3|1791.4|1790.4|3
1648649100000|2022-03-30 14:05:00|1794.4|1793.4|1794|1793|1795.5|1794.5|1793.9|1792.9|11
1648649400000|2022-03-30 14:10:00|1794.2|1793.2|1794.5|1793.5|1794.9|1793.9|1793.9|1792.9|0
1648649700000|2022-03-30 14:15:00|1794.4|1793.4|1794.8|1793.8|1795.7|1794.7|1792.7|1791.7|0
1648650000000|2022-03-30 14:20:00|1794.9|1793.9|1796|1795|1796|1795|1792.7|1791.7|2
1648650300000|2022-03-30 14:25:00|1796.2|1795.2|1793.7|1792.7|1798.3|1797.3|1793.7|1792.7|9
1648650600000|2022-03-30 14:30:00|1793.8|1792.8|1789.9|1788.9|1794.2|1793.2|1788|1787|27
1648650900000|2022-03-30 14:35:00|1790.4|1789.4|1794.8|1793.8|1795.2|1794.2|1790.4|1789.4|2
1648651200000|2022-03-30 14:40:00|1794.9|1793.9|1793.7|1792.7|1797.3|1796.3|1793.7|1792.7|3
1648651500000|2022-03-30 14:45:00|1793.8|1792.8|1793.8|1792.8|1793.8|1792.8|1793.8|1792.8|1
1648651800000|2022-03-30 14:50:00|1794.2|1793.2|1794.2|1793.2|1794.8|1793.8|1793.3|1792.3|13
1648710600000|2022-03-31 07:10:00|1795.2|1794.2|1798.2|1797.2|1799.2|1798.2|1793|1792|5
1648710900000|2022-03-31 07:15:00|1798.5|1797.5|1803.4|1802.4|1804.4|1803.4|1798.5|1797.5|7
1648711200000|2022-03-31 07:20:00|1803.5|1802.5|1804.7|1803.7|1805.4|1804.4|1801|1800|1
1648711500000|2022-03-31 07:25:00|1803|1802|1804.4|1803.4|1806.8|1805.8|1803|1802|0
1648711800000|2022-03-31 07:30:00|1804.8|1803.8|1802.9|1801.9|1805.7|1804.7|1802.9|1801.9|0
1648712100000|2022-03-31 07:35:00|1803.3|1802.3|1803.3|1802.3|1803.4|1802.4|1802.9|1801.9|0
1648712400000|2022-03-31 07:40:00|1802.9|1801.9|1802.4|1801.4|1802.9|1801.9|1802.4|1801.4|0
1648712700000|2022-03-31 07:45:00|1802.2|1801.2|1801|1800|1802.2|1801.2|1800.4|1799.4|0
1648713000000|2022-03-31 07:50:00|1800.7|1799.7|1800|1799|1802.2|1801.2|1799|1798|0
1648713300000|2022-03-31 07:55:00|1799.9|1798.9|1799.4|1798.4|1800.7|1799.7|1799.4|1798.4|0
1648713600000|2022-03-31 08:00:00|1800.4|1799.4|1800.2|1799.2|1800.5|1799.5|1799.4|1798.4|0
1648713900000|2022-03-31 08:05:00|1800.3|1799.3|1800.7|1799.7|1800.7|1799.7|1798|1797|0
1648714200000|2022-03-31 08:10:00|1800.5|1799.5|1799.5|1798.5|1801.8|1800.8|1798.5|1797.5|0
1648714500000|2022-03-31 08:15:00|1797.7|1796.7|1798.9|1797.9|1798.9|1797.9|1797.2|1796.2|0
1648714800000|2022-03-31 08:20:00|1799|1798|1798.2|1797.2|1799|1798|1796.8|1795.8|0
1648715100000|2022-03-31 08:25:00|1799.3|1798.3|1799.3|1798.3|1799.3|1798.3|1799.3|1798.3|0
1648715400000|2022-03-31 08:30:00|1797.8|1796.8|1794.4|1793.4|1797.8|1796.8|1791.8|1790.8|4
1648715700000|2022-03-31 08:35:00|1794.2|1793.2|1792.2|1791.2|1794.2|1793.2|1792|1791|3
1648716000000|2022-03-31 08:40:00|1792.3|1791.3|1793.8|1792.8|1794.2|1793.2|1792.3|1791.3|0
1648716300000|2022-03-31 08:45:00|1793.7|1792.7|1793.3|1792.3|1793.7|1792.7|1793.3|1792.3|0
1648716600000|2022-03-31 08:50:00|1793.2|1792.2|1794.5|1793.5|1794.9|1793.9|1791.7|1790.7|2
1648716900000|2022-03-31 08:55:00|1794.7|1793.7|1794.4|1793.4|1795.3|1794.3|1794|1793|0
1648717200000|2022-03-31 09:00:00|1794.9|1793.9|1795|1794|1795.4|1794.4|1794.8|1793.8|0
1648717500000|2022-03-31 09:05:00|1795.2|1794.2|1794|1793|1795.2|1794.2|1794|1793|0
1648717800000|2022-03-31 09:10:00|1794.4|1793.4|1794.8|1793.8|1796|1795|1794.4|1793.4|0
1648718100000|2022-03-31 09:15:00|1794.9|1793.9|1796.4|1795.4|1796.7|1795.7|1794.9|1793.9|0
1648718400000|2022-03-31 09:20:00|1796.3|1795.3|1796.2|1795.2|1796.3|1795.3|1795.4|1794.4|0
1648718700000|2022-03-31 09:25:00|1796.4|1795.4|1797.4|1796.4|1797.4|1796.4|1796.4|1795.4|0
1648719000000|2022-03-31 09:30:00|1797.8|1796.8|1798.8|1797.8|1798.9|1797.9|1797.8|1796.8|0
1648719300000|2022-03-31 09:35:00|1798.9|1797.9|1799.9|1798.9|1799.9|1798.9|1798.9|1797.9|0
1648719600000|2022-03-31 09:40:00|1800|1799|1801.7|1800.7|1801.9|1800.9|1800|1799|0
1648719900000|2022-03-31 09:45:00|1801.8|1800.8|1801.2|1800.2|1801.8|1800.8|1801|1800|0
1648720200000|2022-03-31 09:50:00|1801.3|1800.3|1801.3|1800.3|1801.3|1800.3|1801.2|1800.2|0
1648720500000|2022-03-31 09:55:00|1801.7|1800.7|1797.4|1796.4|1801.7|1800.7|1797.4|1796.4|3
1648720800000|2022-03-31 10:00:00|1796|1795|1796|1795|1796|1795|1796|1795|0
1648721100000|2022-03-31 10:05:00|1797.9|1796.9|1799.7|1798.7|1799.7|1798.7|1797.9|1796.9|0
1648721400000|2022-03-31 10:10:00|1799.2|1798.2|1799|1798|1799.3|1798.3|1799|1798|0
1648721700000|2022-03-31 10:15:00|1799.2|1798.2|1798.5|1797.5|1799.4|1798.4|1798.5|1797.5|0
1648722000000|2022-03-31 10:20:00|1797|1796|1796.9|1795.9|1798.2|1797.2|1796.7|1795.7|0
1648722300000|2022-03-31 10:25:00|1797|1796|1797.2|1796.2|1797.4|1796.4|1797|1796|0
1648722600000|2022-03-31 10:30:00|1797.3|1796.3|1797|1796|1797.5|1796.5|1796.8|1795.8|0
1648722900000|2022-03-31 10:35:00|1796.9|1795.9|1796.8|1795.8|1797.4|1796.4|1796.7|1795.7|0
1648723200000|2022-03-31 10:40:00|1796.9|1795.9|1796.7|1795.7|1797|1796|1796.7|1795.7|0
1648723500000|2022-03-31 10:45:00|1796.8|1795.8|1796.2|1795.2|1796.8|1795.8|1795.7|1794.7|0
1648723800000|2022-03-31 10:50:00|1796|1795|1796|1795|1796.4|1795.4|1795.9|1794.9|0
1648724100000|2022-03-31 10:55:00|1795.9|1794.9|1796.9|1795.9|1796.9|1795.9|1795.4|1794.4|0
1648724400000|2022-03-31 11:00:00|1797|1796|1798.7|1797.7|1798.8|1797.8|1796.9|1795.9|0
1648724700000|2022-03-31 11:05:00|1798.8|1797.8|1797.8|1796.8|1798.8|1797.8|1797.8|1796.8|0
1648725000000|2022-03-31 11:10:00|1797.7|1796.7|1797.5|1796.5|1797.8|1796.8|1797.3|1796.3|0
1648725300000|2022-03-31 11:15:00|1797.7|1796.7|1797.5|1796.5|1797.9|1796.9|1797.5|1796.5|0
1648725600000|2022-03-31 11:20:00|1797.4|1796.4|1796.3|1795.3|1797.5|1796.5|1796.2|1795.2|0
1648725900000|2022-03-31 11:25:00|1796|1795|1795.5|1794.5|1796.3|1795.3|1795.5|1794.5|0
1648726200000|2022-03-31 11:30:00|1795.7|1794.7|1796.2|1795.2|1796.4|1795.4|1795.7|1794.7|0
1648726500000|2022-03-31 11:35:00|1796|1795|1794.2|1793.2|1796.2|1795.2|1793.9|1792.9|0
1648726800000|2022-03-31 11:40:00|1794.3|1793.3|1793.8|1792.8|1794.4|1793.4|1793.4|1792.4|0
1648727100000|2022-03-31 11:45:00|1793.7|1792.7|1795.6|1794.6|1795.6|1794.6|1793.6|1792.6|0
1648727400000|2022-03-31 11:50:00|1798.2|1797.2|1794.8|1793.8|1798.2|1797.2|1794.6|1793.6|0
1648727700000|2022-03-31 11:55:00|1794.6|1793.6|1793.9|1792.9|1794.7|1793.7|1793.9|1792.9|2
1648728000000|2022-03-31 12:00:00|1792.6|1791.6|1794.1|1793.1|1794.2|1793.2|1792.6|1791.6|0
1648728600000|2022-03-31 12:10:00|1794.8|1793.8|1794.6|1793.6|1795.8|1794.8|1794.6|1793.6|0
1648728900000|2022-03-31 12:15:00|1793.8|1792.8|1793.7|1792.7|1795.1|1794.1|1793.6|1792.6|0
1648729200000|2022-03-31 12:20:00|1793.6|1792.6|1792.7|1791.7|1793.9|1792.9|1792.7|1791.7|0
1648729500000|2022-03-31 12:25:00|1792.8|1791.8|1792.9|1791.9|1793.3|1792.3|1792.8|1791.8|0
1648729800000|2022-03-31 12:30:00|1792.8|1791.8|1790.4|1789.4|1793.1|1792.1|1790.4|1789.4|0
1648730100000|2022-03-31 12:35:00|1792.3|1791.3|1791.8|1790.8|1792.3|1791.3|1791.3|1790.3|0
1648730400000|2022-03-31 12:40:00|1791.7|1790.7|1790.6|1789.6|1792.1|1791.1|1790.6|1789.6|0
1648730700000|2022-03-31 12:45:00|1790.4|1789.4|1790.4|1789.4|1790.4|1789.4|1790.4|1789.4|0
1648731000000|2022-03-31 12:50:00|1790.6|1789.6|1791.2|1790.2|1791.2|1790.2|1790.6|1789.6|0
1648731300000|2022-03-31 12:55:00|1791.3|1790.3|1793.6|1792.6|1793.6|1792.6|1791.3|1790.3|0
1648731600000|2022-03-31 13:00:00|1793.4|1792.4|1793.2|1792.2|1793.4|1792.4|1792.9|1791.9|0
1648731900000|2022-03-31 13:05:00|1793.3|1792.3|1793.3|1792.3|1793.3|1792.3|1793.3|1792.3|0
1648732500000|2022-03-31 13:15:00|1793.2|1792.2|1792.3|1791.3|1793.2|1792.2|1790.6|1789.6|4
1648732800000|2022-03-31 13:20:00|1792.2|1791.2|1792.6|1791.6|1792.7|1791.7|1791.9|1790.9|0
1648733100000|2022-03-31 13:25:00|1792.7|1791.7|1794.4|1793.4|1794.9|1793.9|1792.6|1791.6|6
1648733400000|2022-03-31 13:30:00|1794.6|1793.6|1792.9|1791.9|1795.9|1794.9|1792.9|1791.9|0
1648733700000|2022-03-31 13:35:00|1792.7|1791.7|1789.2|1788.2|1792.7|1791.7|1788.7|1787.7|0
1648734000000|2022-03-31 13:40:00|1790.1|1789.1|1789.3|1788.3|1790.1|1789.1|1789.2|1788.2|1
1648734300000|2022-03-31 13:45:00|1790.1|1789.1|1792.9|1791.9|1793.2|1792.2|1790.1|1789.1|0
1648734600000|2022-03-31 13:50:00|1792.8|1791.8|1794.4|1793.4|1795.3|1794.3|1792.7|1791.7|0
1648734900000|2022-03-31 13:55:00|1794.3|1793.3|1793.1|1792.1|1794.3|1793.3|1791.2|1790.2|0
1648735200000|2022-03-31 14:00:00|1792.7|1791.7|1795.2|1794.2|1795.3|1794.3|1792.7|1791.7|0
1648735500000|2022-03-31 14:05:00|1795.3|1794.3|1792.3|1791.3|1796.8|1795.8|1791.6|1790.6|0
1648735800000|2022-03-31 14:10:00|1792.6|1791.6|1792.2|1791.2|1793.6|1792.6|1792.2|1791.2|0
1648736100000|2022-03-31 14:15:00|1794.2|1793.2|1795.6|1794.6|1795.6|1794.6|1793.1|1792.1|0
1648736400000|2022-03-31 14:20:00|1795.7|1794.7|1794.2|1793.2|1796.2|1795.2|1794.2|1793.2|0
1648736700000|2022-03-31 14:25:00|1794.1|1793.1|1791.7|1790.7|1794.3|1793.3|1791.7|1790.7|0
1648737000000|2022-03-31 14:30:00|1791.8|1790.8|1790.3|1789.3|1792|1791|1788.6|1787.6|0
1648737300000|2022-03-31 14:35:00|1790.5|1789.5|1791.2|1790.2|1791.2|1790.2|1788.8|1787.8|0
1648737600000|2022-03-31 14:40:00|1791.1|1790.1|1790|1789|1791.2|1790.2|1788.8|1787.8|0
1648737900000|2022-03-31 14:45:00|1788.8|1787.8|1794.1|1793.1|1794.2|1793.2|1788.8|1787.8|2
1648738200000|2022-03-31 14:50:00|1795.2|1794.2|1788.6|1787.6|1795.2|1794.2|1788.6|1787.6|28
1648796700000|2022-04-01 07:05:00|1791.1|1790.1|1789.5|1788.5|1791.3|1790.3|1789.5|1788.5|1
1648797000000|2022-04-01 07:10:00|1790.3|1789.3|1784.7|1783.7|1790.3|1789.3|1784.2|1783.2|0
1648797300000|2022-04-01 07:15:00|1785.2|1784.2|1791.1|1790.1|1791.1|1790.1|1785.2|1784.2|2
1648797600000|2022-04-01 07:20:00|1794.1|1793.1|1797|1796|1797.6|1796.6|1793.7|1792.7|1
1648797900000|2022-04-01 07:25:00|1796.6|1795.6|1793|1792|1796.6|1795.6|1791.3|1790.3|0
1648798200000|2022-04-01 07:30:00|1793.1|1792.1|1790.5|1789.5|1794.1|1793.1|1789.8|1788.8|0
1648798500000|2022-04-01 07:35:00|1790.3|1789.3|1789.3|1788.3|1790.3|1789.3|1789.2|1788.2|0
1648798800000|2022-04-01 07:40:00|1789.6|1788.6|1789.1|1788.1|1790|1789|1788.6|1787.6|0
1648799100000|2022-04-01 07:45:00|1789|1788|1789.8|1788.8|1790.1|1789.1|1789|1788|0
1648799400000|2022-04-01 07:50:00|1789.7|1788.7|1792.6|1791.6|1792.6|1791.6|1789.5|1788.5|0
1648799700000|2022-04-01 07:55:00|1792.7|1791.7|1794.1|1793.1|1794.1|1793.1|1792.5|1791.5|1
1648800000000|2022-04-01 08:00:00|1794|1793|1793.8|1792.8|1794|1793|1793.8|1792.8|0
1648800300000|2022-04-01 08:05:00|1793.7|1792.7|1793.6|1792.6|1793.7|1792.7|1793.6|1792.6|0
1648800600000|2022-04-01 08:10:00|1793.3|1792.3|1790.1|1789.1|1793.3|1792.3|1790|1789|6
1648800900000|2022-04-01 08:15:00|1790.2|1789.2|1792|1791|1792.3|1791.3|1790.2|1789.2|1
1648801200000|2022-04-01 08:20:00|1792.1|1791.1|1792.5|1791.5|1793|1792|1792|1791|0
1648801500000|2022-04-01 08:25:00|1792.3|1791.3|1791.7|1790.7|1792.7|1791.7|1791.7|1790.7|0
1648801800000|2022-04-01 08:30:00|1791.6|1790.6|1792.2|1791.2|1792.5|1791.5|1791.5|1790.5|0
1648802100000|2022-04-01 08:35:00|1792.3|1791.3|1795.3|1794.3|1795.6|1794.6|1792.3|1791.3|0
1648802400000|2022-04-01 08:40:00|1795.5|1794.5|1795.3|1794.3|1795.7|1794.7|1795|1794|0
1648802700000|2022-04-01 08:45:00|1795.5|1794.5|1796|1795|1798|1797|1795.3|1794.3|0
1648803000000|2022-04-01 08:50:00|1795.8|1794.8|1795|1794|1795.8|1794.8|1794.3|1793.3|0
1648803300000|2022-04-01 08:55:00|1795.1|1794.1|1794.8|1793.8|1795.3|1794.3|1794.8|1793.8|0
1648803600000|2022-04-01 09:00:00|1795|1794|1793.1|1792.1|1795|1794|1793.1|1792.1|0
1648804200000|2022-04-01 09:10:00|1796.7|1795.7|1791.3|1790.3|1796.7|1795.7|1790.8|1789.8|3
1648804500000|2022-04-01 09:15:00|1791.2|1790.2|1791.2|1790.2|1791.7|1790.7|1791.1|1790.1|0
1648804800000|2022-04-01 09:20:00|1791.3|1790.3|1792.3|1791.3|1792.3|1791.3|1791.2|1790.2|0
1648805100000|2022-04-01 09:25:00|1792.5|1791.5|1794.5|1793.5|1794.8|1793.8|1792.5|1791.5|2
1648805400000|2022-04-01 09:30:00|1794.6|1793.6|1796.2|1795.2|1796.3|1795.3|1794.6|1793.6|0
1648805700000|2022-04-01 09:35:00|1796.3|1795.3|1795.5|1794.5|1796.5|1795.5|1795.2|1794.2|0
1648806000000|2022-04-01 09:40:00|1795.3|1794.3|1795.3|1794.3|1795.8|1794.8|1795.2|1794.2|0
1648806600000|2022-04-01 09:50:00|1793.3|1792.3|1795.7|1794.7|1796.1|1795.1|1793.3|1792.3|0
1648806900000|2022-04-01 09:55:00|1795.6|1794.6|1795.8|1794.8|1796.1|1795.1|1795.6|1794.6|0
1648807200000|2022-04-01 10:00:00|1796|1795|1797.8|1796.8|1799.1|1798.1|1796|1795|3
1648807500000|2022-04-01 10:05:00|1797.7|1796.7|1797.8|1796.8|1798|1797|1797.1|1796.1|1
1648807800000|2022-04-01 10:10:00|1797.7|1796.7|1798.3|1797.3|1798.5|1797.5|1797.6|1796.6|0
1648808100000|2022-04-01 10:15:00|1798.5|1797.5|1800|1799|1800.3|1799.3|1798.2|1797.2|0
1648808400000|2022-04-01 10:20:00|1799.8|1798.8|1798.8|1797.8|1799.8|1798.8|1798.7|1797.7|0
1648808700000|2022-04-01 10:25:00|1799|1798|1797.5|1796.5|1799.2|1798.2|1797.3|1796.3|0
1648809000000|2022-04-01 10:30:00|1797.6|1796.6|1798.3|1797.3|1798.3|1797.3|1797.5|1796.5|0
1648809300000|2022-04-01 10:35:00|1798.2|1797.2|1797.7|1796.7|1798.3|1797.3|1797.7|1796.7|0
1648809600000|2022-04-01 10:40:00|1797.6|1796.6|1797.6|1796.6|1797.6|1796.6|1797.6|1796.6|0
1648809900000|2022-04-01 10:45:00|||||||||17
1648810200000|2022-04-01 10:50:00|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|0
1648810800000|2022-04-01 11:00:00|1797.7|1796.7|1798|1797|1798|1797|1797.7|1796.7|6
1648812600000|2022-04-01 11:30:00|1797.8|1796.8|1797.8|1796.8|1797.8|1796.8|1797.8|1796.8|0
1648812900000|2022-04-01 11:35:00|1797.6|1796.6|1797.6|1796.6|1797.6|1796.6|1797.6|1796.6|1
1648814100000|2022-04-01 11:55:00|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|0
1648815000000|2022-04-01 12:10:00|1797.6|1796.6|1797.6|1796.6|1797.6|1796.6|1797.6|1796.6|0
1648815900000|2022-04-01 12:25:00|1797.5|1796.5|1798.3|1797.3|1798.5|1797.5|1797.5|1796.5|0
1648816200000|2022-04-01 12:30:00|1798.2|1797.2|1798.1|1797.1|1798.2|1797.2|1798.1|1797.1|0
1648816800000|2022-04-01 12:40:00|1797.8|1796.8|1794.8|1793.8|1797.8|1796.8|1794.8|1793.8|35
1648817100000|2022-04-01 12:45:00|1794.6|1793.6|1793.1|1792.1|1794.6|1793.6|1793.1|1792.1|0
1648817400000|2022-04-01 12:50:00|1794.5|1793.5|1794.2|1793.2|1794.5|1793.5|1794.2|1793.2|0
1648818000000|2022-04-01 13:00:00|1794.1|1793.1|1793.2|1792.2|1794.1|1793.1|1792.6|1791.6|0
1648818300000|2022-04-01 13:05:00|1793|1792|1792|1791|1793|1792|1791.5|1790.5|0
1648818600000|2022-04-01 13:10:00|1792.7|1791.7|1792.7|1791.7|1792.7|1791.7|1792.7|1791.7|0
1648818900000|2022-04-01 13:15:00|1793.3|1792.3|1793.3|1792.3|1793.3|1792.3|1793.3|1792.3|0
1648819200000|2022-04-01 13:20:00|1792.7|1791.7|1794|1793|1794|1793|1792.3|1791.3|6
1648819500000|2022-04-01 13:25:00|1793.7|1792.7|1793.5|1792.5|1793.7|1792.7|1793.5|1792.5|0
1648819800000|2022-04-01 13:30:00|1793.3|1792.3|1793.5|1792.5|1794.3|1793.3|1793|1792|0
1648820100000|2022-04-01 13:35:00|1793.1|1792.1|1793.5|1792.5|1793.7|1792.7|1792.8|1791.8|0
1648820400000|2022-04-01 13:40:00|1794.6|1793.6|1793|1792|1795.6|1794.6|1792.3|1791.3|3
1648820700000|2022-04-01 13:45:00|1793.2|1792.2|1799.2|1798.2|1799.2|1798.2|1793.2|1792.2|1
1648821000000|2022-04-01 13:50:00|1799|1798|1795|1794|1799|1798|1794|1793|1
1648821300000|2022-04-01 13:55:00|1794.8|1793.8|1796.3|1795.3|1796.3|1795.3|1794.6|1793.6|0
1648821600000|2022-04-01 14:00:00|1796.7|1795.7|1797.7|1796.7|1797.7|1796.7|1796.3|1795.3|0
1648821900000|2022-04-01 14:05:00|1798|1797|1798.7|1797.7|1799.6|1798.6|1798|1797|0
1648822200000|2022-04-01 14:10:00|1799.1|1798.1|1800.1|1799.1|1804.1|1803.1|1798.8|1797.8|1
1648822500000|2022-04-01 14:15:00|1800.3|1799.3|1800.3|1799.3|1801.7|1800.7|1800.3|1799.3|0
1648822800000|2022-04-01 14:20:00|1800.1|1799.1|1798.9|1797.9|1800.1|1799.1|1798.9|1797.9|0
1648823100000|2022-04-01 14:25:00|1798.8|1797.8|1794.9|1793.9|1798.9|1797.9|1794.9|1793.9|2
1648823400000|2022-04-01 14:30:00|1796.8|1795.8|1799.1|1798.1|1799.1|1798.1|1796.8|1795.8|1
1648823700000|2022-04-01 14:35:00|1799.8|1798.8|1799.9|1798.9|1800.6|1799.6|1799.6|1798.6|0
1648824000000|2022-04-01 14:40:00|1799.8|1798.8|1797.1|1796.1|1799.8|1798.8|1796.8|1795.8|2
1648824300000|2022-04-01 14:45:00|1797.2|1796.2|1799.3|1798.3|1799.3|1798.3|1797.2|1796.2|7
1648824600000|2022-04-01 14:50:00|1799.7|1798.7|1801.3|1800.3|1804.3|1803.3|1799.2|1798.2|0
1649055900000|2022-04-04 07:05:00|1807.9|1806.9|1805.8|1804.8|1808.7|1807.7|1804.7|1803.7|0
1649056200000|2022-04-04 07:10:00|1805.7|1804.7|1796.9|1795.9|1805.9|1804.9|1796.4|1795.4|0
1649056500000|2022-04-04 07:15:00|1797.1|1796.1|1798.2|1797.2|1798.3|1797.3|1796.9|1795.9|0
1649056800000|2022-04-04 07:20:00|1795.9|1794.9|1798.1|1797.1|1798.2|1797.2|1792.6|1791.6|0
1649057100000|2022-04-04 07:25:00|1797.8|1796.8|1798.3|1797.3|1798.3|1797.3|1794.1|1793.1|0
1649057400000|2022-04-04 07:30:00|1798.7|1797.7|1801.8|1800.8|1801.9|1800.9|1794.2|1793.2|0
1649057700000|2022-04-04 07:35:00|1796.6|1795.6|1802.1|1801.1|1802.3|1801.3|1796.6|1795.6|0
1649058000000|2022-04-04 07:40:00|1801.9|1800.9|1801.9|1800.9|1801.9|1800.9|1801.9|1800.9|0
1649058900000|2022-04-04 07:55:00|1797.2|1796.2|1797.2|1796.2|1797.2|1796.2|1797.2|1796.2|0
1649059200000|2022-04-04 08:00:00|1801.1|1800.1|1795|1794|1801.1|1800.1|1794.5|1793.5|3
1649059500000|2022-04-04 08:05:00|1795.1|1794.1|1796.9|1795.9|1797|1796|1795.1|1794.1|0
1649059800000|2022-04-04 08:10:00|1796.7|1795.7|1796.5|1795.5|1796.7|1795.7|1796.5|1795.5|0
1649060100000|2022-04-04 08:15:00|1796.4|1795.4|1793.1|1792.1|1796.4|1795.4|1793.1|1792.1|3
1649060400000|2022-04-04 08:20:00|1793.2|1792.2|1793.4|1792.4|1793.5|1792.5|1792.9|1791.9|0
1649060700000|2022-04-04 08:25:00|1793.5|1792.5|1792|1791|1793.5|1792.5|1792|1791|0
1649061000000|2022-04-04 08:30:00|1792.1|1791.1|1790.6|1789.6|1792.2|1791.2|1789.7|1788.7|0
1649061300000|2022-04-04 08:35:00|1790.7|1789.7|1789.4|1788.4|1791|1790|1789.2|1788.2|1
1649061600000|2022-04-04 08:40:00|1789.2|1788.2|1789|1788|1789.7|1788.7|1789|1788|0
1649061900000|2022-04-04 08:45:00|1789.1|1788.1|1785.6|1784.6|1789.1|1788.1|1785.6|1784.6|0
1649062200000|2022-04-04 08:50:00|1785.7|1784.7|1784.7|1783.7|1785.7|1784.7|1784.7|1783.7|0
1649062500000|2022-04-04 08:55:00|1784.6|1783.6|1784.9|1783.9|1785.1|1784.1|1783.9|1782.9|0
1649062800000|2022-04-04 09:00:00|1784.7|1783.7|1784.9|1783.9|1786.5|1785.5|1784.4|1783.4|0
1649063100000|2022-04-04 09:05:00|1784.7|1783.7|1785|1784|1785.2|1784.2|1784.5|1783.5|0
1649063400000|2022-04-04 09:10:00|1785.1|1784.1|1785|1784|1787.1|1786.1|1784.6|1783.6|17
1649063700000|2022-04-04 09:15:00|1785.1|1784.1|1784.2|1783.2|1785.2|1784.2|1784.1|1783.1|0
1649064000000|2022-04-04 09:20:00|1784.4|1783.4|1783.5|1782.5|1784.4|1783.4|1783.2|1782.2|0
1649064300000|2022-04-04 09:25:00|1783.4|1782.4|1781.7|1780.7|1783.7|1782.7|1781.6|1780.6|0
1649064600000|2022-04-04 09:30:00|1781.6|1780.6|1781.1|1780.1|1781.6|1780.6|1781|1780|1
1649064900000|2022-04-04 09:35:00|1781.2|1780.2|1781.5|1780.5|1781.5|1780.5|1781.2|1780.2|0
1649065200000|2022-04-04 09:40:00|1782.6|1781.6|1784.4|1783.4|1784.7|1783.7|1782.6|1781.6|1
1649065500000|2022-04-04 09:45:00|1784.2|1783.2|1786.5|1785.5|1786.6|1785.6|1784|1783|8
1649065800000|2022-04-04 09:50:00|1786.6|1785.6|1784|1783|1788.2|1787.2|1783.9|1782.9|2
1649066100000|2022-04-04 09:55:00|1784.1|1783.1|1785.5|1784.5|1785.5|1784.5|1784|1783|1
1649066400000|2022-04-04 10:00:00|1785.6|1784.6|1787.6|1786.6|1787.6|1786.6|1785.6|1784.6|0
1649066700000|2022-04-04 10:05:00|1787.2|1786.2|1787.2|1786.2|1787.2|1786.2|1787.2|1786.2|0
1649067600000|2022-04-04 10:20:00|1786.9|1785.9|1784.1|1783.1|1786.9|1785.9|1784.1|1783.1|0
1649068200000|2022-04-04 10:30:00|1783.7|1782.7|1782|1781|1783.7|1782.7|1782|1781|0
1649068500000|2022-04-04 10:35:00|1782.1|1781.1|1782.2|1781.2|1782.2|1781.2|1782.1|1781.1|0
1649068800000|2022-04-04 10:40:00|1782.6|1781.6|1783|1782|1783|1782|1782.6|1781.6|0
1649069100000|2022-04-04 10:45:00|1783.1|1782.1|1784.4|1783.4|1784.4|1783.4|1783.1|1782.1|0
1649069400000|2022-04-04 10:50:00|1784|1783|1784|1783|1784|1783|1784|1783|0
1649070000000|2022-04-04 11:00:00|1783.6|1782.6|1783.6|1782.6|1783.6|1782.6|1783.6|1782.6|0
1649070300000|2022-04-04 11:05:00|1783.7|1782.7|1785.2|1784.2|1785.2|1784.2|1783.7|1782.7|0
1649070600000|2022-04-04 11:10:00|1785.4|1784.4|1783|1782|1785.5|1784.5|1783|1782|0
1649071200000|2022-04-04 11:20:00|1782.6|1781.6|1781.2|1780.2|1782.6|1781.6|1781.1|1780.1|0
1649071500000|2022-04-04 11:25:00|1781.4|1780.4|1780.6|1779.6|1781.5|1780.5|1780.6|1779.6|0
1649072100000|2022-04-04 11:35:00|1780.5|1779.5|1779.6|1778.6|1780.5|1779.5|1778.4|1777.4|3
1649072400000|2022-04-04 11:40:00|1779.4|1778.4|1779|1778|1779.4|1778.4|1778.9|1777.9|0
1649072700000|2022-04-04 11:45:00|1778.9|1777.9|1778.1|1777.1|1779.1|1778.1|1778.1|1777.1|0
1649073000000|2022-04-04 11:50:00|1778|1777|1778.9|1777.9|1778.9|1777.9|1777.9|1776.9|0
1649073300000|2022-04-04 11:55:00|1779|1778|1778.4|1777.4|1779.1|1778.1|1778.2|1777.2|0
1649073600000|2022-04-04 12:00:00|1778.2|1777.2|1778.1|1777.1|1778.6|1777.6|1777.9|1776.9|0
1649073900000|2022-04-04 12:05:00|1778|1777|1777.1|1776.1|1778.1|1777.1|1776.6|1775.6|0
1649074200000|2022-04-04 12:10:00|1777|1776|1776.7|1775.7|1777.6|1776.6|1775.4|1774.4|0
1649074500000|2022-04-04 12:15:00|1776.2|1775.2|1776.6|1775.6|1776.6|1775.6|1776.2|1775.2|0
1649075100000|2022-04-04 12:25:00|1777.4|1776.4|1777.1|1776.1|1777.6|1776.6|1777|1776|0
1649075400000|2022-04-04 12:30:00|1777|1776|1777.2|1776.2|1777.7|1776.7|1777|1776|0
1649075700000|2022-04-04 12:35:00|1777.1|1776.1|1777.4|1776.4|1777.5|1776.5|1776.9|1775.9|0
1649076000000|2022-04-04 12:40:00|1777.2|1776.2|1777.4|1776.4|1777.6|1776.6|1777|1776|0
1649076300000|2022-04-04 12:45:00|1777.2|1776.2|1777.4|1776.4|1777.5|1776.5|1777.1|1776.1|0
1649076600000|2022-04-04 12:50:00|1777.2|1776.2|1779.5|1778.5|1779.5|1778.5|1777|1776|0
1649076900000|2022-04-04 12:55:00|1779.4|1778.4|1779.9|1778.9|1779.9|1778.9|1779.4|1778.4|0
1649077200000|2022-04-04 13:00:00|1779.7|1778.7|1780.2|1779.2|1780.4|1779.4|1779.7|1778.7|0
1649077800000|2022-04-04 13:10:00|1780.4|1779.4|1780.4|1779.4|1780.4|1779.4|1780.4|1779.4|0
1649078100000|2022-04-04 13:15:00|1781.1|1780.1|1783|1782|1783|1782|1781.1|1780.1|1
1649078400000|2022-04-04 13:20:00|1782.6|1781.6|1783.4|1782.4|1783.4|1782.4|1782.6|1781.6|0
1649078700000|2022-04-04 13:25:00|1783.5|1782.5|1783.2|1782.2|1784.1|1783.1|1783.2|1782.2|0
1649079000000|2022-04-04 13:30:00|1783.4|1782.4|1783.7|1782.7|1783.7|1782.7|1783.4|1782.4|4
1649079300000|2022-04-04 13:35:00|1783.9|1782.9|1785.2|1784.2|1785.2|1784.2|1783.9|1782.9|0
1649079600000|2022-04-04 13:40:00|1785.6|1784.6|1787.5|1786.5|1788.2|1787.2|1785.6|1784.6|0
1649079900000|2022-04-04 13:45:00|1787.1|1786.1|1787.1|1786.1|1787.1|1786.1|1787.1|1786.1|0
1649080200000|2022-04-04 13:50:00|1786.7|1785.7|1784.5|1783.5|1786.7|1785.7|1784.1|1783.1|2
1649080500000|2022-04-04 13:55:00|1784.6|1783.6|1785.5|1784.5|1785.5|1784.5|1784.1|1783.1|0
1649080800000|2022-04-04 14:00:00|1786.5|1785.5|1784.9|1783.9|1786.7|1785.7|1784.9|1783.9|0
1649081100000|2022-04-04 14:05:00|1784.7|1783.7|1784.1|1783.1|1785.4|1784.4|1783.6|1782.6|0
1649081400000|2022-04-04 14:10:00|1784.2|1783.2|1783.4|1782.4|1784.7|1783.7|1783.4|1782.4|0
1649081700000|2022-04-04 14:15:00|1783.5|1782.5|1783.2|1782.2|1783.5|1782.5|1783.2|1782.2|0
1649082000000|2022-04-04 14:20:00|1783.6|1782.6|1786.4|1785.4|1786.4|1785.4|1783.4|1782.4|2
1649082300000|2022-04-04 14:25:00|1786.6|1785.6|1788.1|1787.1|1788.1|1787.1|1786.4|1785.4|0
1649082600000|2022-04-04 14:30:00|1788.6|1787.6|1788.6|1787.6|1789|1788|1788.4|1787.4|0
1649082900000|2022-04-04 14:35:00|1788.4|1787.4|1791.7|1790.7|1791.7|1790.7|1788.2|1787.2|0
1649083200000|2022-04-04 14:40:00|1791.4|1790.4|1790.9|1789.9|1791.4|1790.4|1790.9|1789.9|1
1649083500000|2022-04-04 14:45:00|1790.7|1789.7|1788.9|1787.9|1790.7|1789.7|1788.5|1787.5|7
1649083800000|2022-04-04 14:50:00|1789.5|1788.5|1789.4|1788.4|1789.9|1788.9|1789.2|1788.2|0
1649142300000|2022-04-05 07:05:00|1805.6|1804.6|1802|1801|1805.9|1804.9|1802|1801|4
1649142600000|2022-04-05 07:10:00|1802.5|1801.5|1800.6|1799.6|1803.5|1802.5|1800.2|1799.2|4
1649142900000|2022-04-05 07:15:00|1800.2|1799.2|1797.2|1796.2|1800.6|1799.6|1797.2|1796.2|0
1649143200000|2022-04-05 07:20:00|1797.6|1796.6|1805.1|1804.1|1805.1|1804.1|1797.6|1796.6|3
1649143500000|2022-04-05 07:25:00|1805|1804|1806.9|1805.9|1807|1806|1804.4|1803.4|0
1649143800000|2022-04-05 07:30:00|1807|1806|1813.4|1812.4|1813.9|1812.9|1806.9|1805.9|0
1649144100000|2022-04-05 07:35:00|1813.5|1812.5|1813.5|1812.5|1814.4|1813.4|1812.7|1811.7|55
1649144400000|2022-04-05 07:40:00|1813.9|1812.9|1815.4|1814.4|1815.7|1814.7|1813.9|1812.9|0
1649144700000|2022-04-05 07:45:00|1815|1814|1817.9|1816.9|1817.9|1816.9|1815|1814|1
1649145000000|2022-04-05 07:50:00|1818|1817|1818.9|1817.9|1818.9|1817.9|1816.4|1815.4|2
1649145300000|2022-04-05 07:55:00|1818.7|1817.7|1821.1|1820.1|1821.1|1820.1|1818.7|1817.7|0
1649145600000|2022-04-05 08:00:00|1821|1820|1819.2|1818.2|1821.1|1820.1|1819.2|1818.2|1
1649145900000|2022-04-05 08:05:00|1819.1|1818.1|1820.6|1819.6|1821.1|1820.1|1819.1|1818.1|1
1649146200000|2022-04-05 08:10:00|1820.7|1819.7|1822.1|1821.1|1823.5|1822.5|1820.6|1819.6|6
1649146500000|2022-04-05 08:15:00|1821.7|1820.7|1819.2|1818.2|1821.9|1820.9|1819.1|1818.1|25
1649146800000|2022-04-05 08:20:00|1819.1|1818.1|1818.6|1817.6|1819.4|1818.4|1818.1|1817.1|0
1649147100000|2022-04-05 08:25:00|1818.4|1817.4|1820.9|1819.9|1822.8|1821.8|1818.1|1817.1|3
1649147400000|2022-04-05 08:30:00|1820.8|1819.8|1821.9|1820.9|1822.2|1821.2|1820.8|1819.8|0
1649147700000|2022-04-05 08:35:00|1821.8|1820.8|1822.1|1821.1|1822.2|1821.2|1821.3|1820.3|0
1649148000000|2022-04-05 08:40:00|1822.2|1821.2|1824.1|1823.1|1824.1|1823.1|1822.1|1821.1|3
1649148300000|2022-04-05 08:45:00|1823.7|1822.7|1822.2|1821.2|1823.7|1822.7|1822.1|1821.1|0
1649148600000|2022-04-05 08:50:00|1822.4|1821.4|1824.7|1823.7|1825.1|1824.1|1822.4|1821.4|10
1649148900000|2022-04-05 08:55:00|1824.3|1823.3|1824.7|1823.7|1824.8|1823.8|1823.9|1822.9|10
1649149200000|2022-04-05 09:00:00|1824.8|1823.8|1824.7|1823.7|1825.1|1824.1|1823.9|1822.9|0
1649149500000|2022-04-05 09:05:00|1825.1|1824.1|1825.1|1824.1|1825.4|1824.4|1824.4|1823.4|0
1649149800000|2022-04-05 09:10:00|1825.4|1824.4|1827.7|1826.7|1827.7|1826.7|1825.4|1824.4|2
1649150100000|2022-04-05 09:15:00|1827.3|1826.3|1826.7|1825.7|1827.3|1826.3|1826.6|1825.6|0
1649150400000|2022-04-05 09:20:00|1826.2|1825.2|1826.2|1825.2|1826.2|1825.2|1825.4|1824.4|0
1649150700000|2022-04-05 09:25:00|1826.3|1825.3|1827.3|1826.3|1827.4|1826.4|1826.3|1825.3|0
1649151000000|2022-04-05 09:30:00|1827.7|1826.7|1829.8|1828.8|1829.8|1828.8|1827.6|1826.6|4
1649151300000|2022-04-05 09:35:00|1829.7|1828.7|1828.8|1827.8|1829.9|1828.9|1828.8|1827.8|3
1649151600000|2022-04-05 09:40:00|1828.9|1827.9|1827.6|1826.6|1829.6|1828.6|1827.6|1826.6|0
1649151900000|2022-04-05 09:45:00|1827.7|1826.7|1826.1|1825.1|1827.7|1826.7|1826.1|1825.1|0
1649152200000|2022-04-05 09:50:00|1825.9|1824.9|1824.6|1823.6|1825.9|1824.9|1824.2|1823.2|0
1649152500000|2022-04-05 09:55:00|1824.3|1823.3|1823.7|1822.7|1824.7|1823.7|1823.3|1822.3|1
1649152800000|2022-04-05 10:00:00|1823.3|1822.3|1820.6|1819.6|1823.3|1822.3|1820.6|1819.6|1
1649153100000|2022-04-05 10:05:00|1820.7|1819.7|1817.8|1816.8|1820.7|1819.7|1817.4|1816.4|6
1649153400000|2022-04-05 10:10:00|1817.4|1816.4|1817.4|1816.4|1817.6|1816.6|1816.7|1815.7|0
1649153700000|2022-04-05 10:15:00|1817.6|1816.6|1818.2|1817.2|1818.2|1817.2|1817.6|1816.6|0
1649154000000|2022-04-05 10:20:00|1818.3|1817.3|1817.1|1816.1|1818.3|1817.3|1816.7|1815.7|0
1649154300000|2022-04-05 10:25:00|1817.2|1816.2|1817.1|1816.1|1818.9|1817.9|1816.4|1815.4|5
1649154600000|2022-04-05 10:30:00|1817.4|1816.4|1818.2|1817.2|1818.2|1817.2|1817.4|1816.4|0
1649155200000|2022-04-05 10:40:00|1818.1|1817.1|1817.8|1816.8|1818.1|1817.1|1817.8|1816.8|0
1649155500000|2022-04-05 10:45:00|1816.3|1815.3|1816.2|1815.2|1816.3|1815.3|1815.8|1814.8|2
1649155800000|2022-04-05 10:50:00|1816.3|1815.3|1818.2|1817.2|1819.3|1818.3|1816.3|1815.3|3
1649156100000|2022-04-05 10:55:00|1818.1|1817.1|1817.9|1816.9|1818.1|1817.1|1817.9|1816.9|0
1649156400000|2022-04-05 11:00:00|1817.8|1816.8|1817.1|1816.1|1817.8|1816.8|1814.8|1813.8|5
1649156700000|2022-04-05 11:05:00|1816.7|1815.7|1816.7|1815.7|1817.1|1816.1|1816.3|1815.3|0
1649157000000|2022-04-05 11:10:00|1816.8|1815.8|1817.1|1816.1|1817.3|1816.3|1816.7|1815.7|0
1649157300000|2022-04-05 11:15:00|1817.2|1816.2|1816.7|1815.7|1819.3|1818.3|1816.7|1815.7|8
1649157600000|2022-04-05 11:20:00|1816.8|1815.8|1817.4|1816.4|1819.3|1818.3|1816.8|1815.8|1
1649157900000|2022-04-05 11:25:00|1817.8|1816.8|1819.4|1818.4|1819.4|1818.4|1816.9|1815.9|4
1649158200000|2022-04-05 11:30:00|1819.6|1818.6|1819.9|1818.9|1820.6|1819.6|1819.6|1818.6|0
1649158500000|2022-04-05 11:35:00|1819.8|1818.8|1819.9|1818.9|1820.6|1819.6|1819.8|1818.8|0
1649158800000|2022-04-05 11:40:00|1819.8|1818.8|1820.1|1819.1|1820.1|1819.1|1819.8|1818.8|0
1649159400000|2022-04-05 11:50:00|1819.9|1818.9|1820.1|1819.1|1820.1|1819.1|1819.9|1818.9|0
1649159700000|2022-04-05 11:55:00|1820.2|1819.2|1821.8|1820.8|1823.1|1822.1|1820.2|1819.2|3
1649160000000|2022-04-05 12:00:00|1821.9|1820.9|1821.3|1820.3|1822.1|1821.1|1821.2|1820.2|0
1649160300000|2022-04-05 12:05:00|1821.2|1820.2|1820.6|1819.6|1821.3|1820.3|1819.8|1818.8|0
1649160600000|2022-04-05 12:10:00|1821.1|1820.1|1818.6|1817.6|1823.5|1822.5|1818.3|1817.3|5
1649160900000|2022-04-05 12:15:00|1818.7|1817.7|1818.6|1817.6|1818.8|1817.8|1818.1|1817.1|0
1649161200000|2022-04-05 12:20:00|1818.7|1817.7|1818.8|1817.8|1819.2|1818.2|1818.5|1817.5|0
1649161500000|2022-04-05 12:25:00|1818.5|1817.5|1818.2|1817.2|1818.8|1817.8|1818.2|1817.2|0
1649161800000|2022-04-05 12:30:00|1818.1|1817.1|1819.2|1818.2|1819.3|1818.3|1818.1|1817.1|0
1649162100000|2022-04-05 12:35:00|1818.8|1817.8|1818.1|1817.1|1819.2|1818.2|1818|1817|0
1649162400000|2022-04-05 12:40:00|1818.2|1817.2|1819.1|1818.1|1819.1|1818.1|1818|1817|0
1649162700000|2022-04-05 12:45:00|1819.2|1818.2|1820.1|1819.1|1822|1821|1819.2|1818.2|2
1649163000000|2022-04-05 12:50:00|1820|1819|1817.1|1816.1|1820|1819|1817|1816|0
1649163300000|2022-04-05 12:55:00|1817.2|1816.2|1817.8|1816.8|1820.2|1819.2|1817.2|1816.2|1
1649163600000|2022-04-05 13:00:00|1818|1817|1820.8|1819.8|1821.2|1820.2|1818|1817|0
1649163900000|2022-04-05 13:05:00|1821|1820|1820.6|1819.6|1821|1820|1820.5|1819.5|0
1649164200000|2022-04-05 13:10:00|1820.5|1819.5|1817.1|1816.1|1820.6|1819.6|1817.1|1816.1|4
1649164500000|2022-04-05 13:15:00|1817.2|1816.2|1816.3|1815.3|1817.2|1816.2|1816.3|1815.3|0
1649164800000|2022-04-05 13:20:00|1816.5|1815.5|1817.2|1816.2|1817.2|1816.2|1816.3|1815.3|0
1649165100000|2022-04-05 13:25:00|1817.3|1816.3|1817.8|1816.8|1819.6|1818.6|1817.3|1816.3|0
1649165400000|2022-04-05 13:30:00|1818|1817|1817.7|1816.7|1819|1818|1817.3|1816.3|0
1649165700000|2022-04-05 13:35:00|1817.8|1816.8|1817.3|1816.3|1818.5|1817.5|1817.2|1816.2|3
1649166000000|2022-04-05 13:40:00|1817.5|1816.5|1819.2|1818.2|1819.2|1818.2|1817.3|1816.3|0
1649166300000|2022-04-05 13:45:00|1819.1|1818.1|1819.7|1818.7|1819.7|1818.7|1819|1818|0
1649166600000|2022-04-05 13:50:00|1819.6|1818.6|1819.5|1818.5|1819.6|1818.6|1817|1816|3
1649166900000|2022-04-05 13:55:00|1819.3|1818.3|1822|1821|1822|1821|1819.3|1818.3|0
1649167200000|2022-04-05 14:00:00|1821.8|1820.8|1821.3|1820.3|1821.8|1820.8|1820|1819|3
1649167500000|2022-04-05 14:05:00|1818.8|1817.8|1814.7|1813.7|1818.8|1817.8|1814.7|1813.7|0
1649167800000|2022-04-05 14:10:00|1815|1814|1815.3|1814.3|1815.7|1814.7|1814.8|1813.8|0
1649168100000|2022-04-05 14:15:00|1815.2|1814.2|1815.2|1814.2|1815.6|1814.6|1813.2|1812.2|3
1649168400000|2022-04-05 14:20:00|1815|1814|1814.1|1813.1|1815.2|1814.2|1813.8|1812.8|0
1649168700000|2022-04-05 14:25:00|1814.5|1813.5|1814.7|1813.7|1815.1|1814.1|1814|1813|0
1649169000000|2022-04-05 14:30:00|1814.5|1813.5|1813.8|1812.8|1815.3|1814.3|1813|1812|18
1649169300000|2022-04-05 14:35:00|1813.6|1812.6|1813.2|1812.2|1813.6|1812.6|1813.2|1812.2|0
1649169600000|2022-04-05 14:40:00|1812.5|1811.5|1813|1812|1813|1812|1810.6|1809.6|4
1649169900000|2022-04-05 14:45:00|1812.7|1811.7|1813.4|1812.4|1813.4|1812.4|1812.5|1811.5|4
1649170200000|2022-04-05 14:50:00|1813.9|1812.9|1816.5|1815.5|1818.5|1817.5|1812.5|1811.5|99
1649229000000|2022-04-06 07:10:00|1807.5|1806.5|1805|1804|1807.5|1806.5|1804.9|1803.9|0
1649229300000|2022-04-06 07:15:00|1805.2|1804.2|1808.7|1807.7|1811|1810|1805.2|1804.2|3
1649229600000|2022-04-06 07:20:00|1808.5|1807.5|1806.8|1805.8|1808.5|1807.5|1805.7|1804.7|0
1649229900000|2022-04-06 07:25:00|1806.7|1805.7|1810.5|1809.5|1810.8|1809.8|1806.7|1805.7|0
1649230200000|2022-04-06 07:30:00|1810.7|1809.7|1809.2|1808.2|1813.2|1812.2|1809.2|1808.2|0
1649230800000|2022-04-06 07:40:00|1808.7|1807.7|1804.4|1803.4|1808.7|1807.7|1804.4|1803.4|0
1649231100000|2022-04-06 07:45:00|1804.3|1803.3|1796.4|1795.4|1804.3|1803.3|1795.4|1794.4|0
1649231400000|2022-04-06 07:50:00|1796.2|1795.2|1794.9|1793.9|1796.7|1795.7|1794.4|1793.4|1
1649231700000|2022-04-06 07:55:00|1795|1794|1792.9|1791.9|1795.4|1794.4|1792.9|1791.9|0
1649232000000|2022-04-06 08:00:00|1792.7|1791.7|1793.6|1792.6|1793.9|1792.9|1792.4|1791.4|0
1649232300000|2022-04-06 08:05:00|1793.7|1792.7|1796.1|1795.1|1796.7|1795.7|1792.9|1791.9|0
1649232600000|2022-04-06 08:10:00|1796|1795|1794.9|1793.9|1796|1795|1794.4|1793.4|0
1649232900000|2022-04-06 08:15:00|1794.7|1793.7|1794.4|1793.4|1795.2|1794.2|1794.1|1793.1|0
1649233200000|2022-04-06 08:20:00|1794.2|1793.2|1791.6|1790.6|1794.4|1793.4|1791.4|1790.4|0
1649233500000|2022-04-06 08:25:00|1791.5|1790.5|1791.5|1790.5|1791.6|1790.6|1790.6|1789.6|0
1649233800000|2022-04-06 08:30:00|1791.4|1790.4|1792|1791|1793.5|1792.5|1791.2|1790.2|0
1649234100000|2022-04-06 08:35:00|1791.9|1790.9|1792.2|1791.2|1792.5|1791.5|1791.2|1790.2|0
1649234400000|2022-04-06 08:40:00|1792.4|1791.4|1791.6|1790.6|1792.6|1791.6|1791.6|1790.6|0
1649234700000|2022-04-06 08:45:00|1791.7|1790.7|1795.6|1794.6|1795.6|1794.6|1791.7|1790.7|1
1649235000000|2022-04-06 08:50:00|1795.2|1794.2|1794.9|1793.9|1795.2|1794.2|1794.9|1793.9|0
1649235300000|2022-04-06 08:55:00|1794.5|1793.5|1795.2|1794.2|1795.2|1794.2|1794.5|1793.5|0
1649235600000|2022-04-06 09:00:00|1794.9|1793.9|1789.9|1788.9|1795.2|1794.2|1789.5|1788.5|54
1649235900000|2022-04-06 09:05:00|1790|1789|1787.4|1786.4|1790.4|1789.4|1786.6|1785.6|3
1649236200000|2022-04-06 09:10:00|1787.6|1786.6|1790|1789|1790|1789|1787.6|1786.6|0
1649236800000|2022-04-06 09:20:00|1789.9|1788.9|1785.7|1784.7|1789.9|1788.9|1785|1784|2
1649237100000|2022-04-06 09:25:00|1783.7|1782.7|1783.9|1782.9|1784.6|1783.6|1783.7|1782.7|0
1649237400000|2022-04-06 09:30:00|1784.1|1783.1|1783.2|1782.2|1784.2|1783.2|1783.2|1782.2|0
1649237700000|2022-04-06 09:35:00|1783|1782|1782.5|1781.5|1783.1|1782.1|1782.2|1781.2|0
1649238000000|2022-04-06 09:40:00|1782.4|1781.4|1785.5|1784.5|1785.5|1784.5|1782|1781|0
1649238300000|2022-04-06 09:45:00|1785.6|1784.6|1784.5|1783.5|1785.7|1784.7|1784.5|1783.5|0
1649238600000|2022-04-06 09:50:00|1784.1|1783.1|1783.9|1782.9|1784.1|1783.1|1781.9|1780.9|4
1649238900000|2022-04-06 09:55:00|1783.5|1782.5|1784.7|1783.7|1784.7|1783.7|1783.5|1782.5|0
1649239200000|2022-04-06 10:00:00|1786.2|1785.2|1786.7|1785.7|1787.1|1786.1|1786.2|1785.2|0
1649239500000|2022-04-06 10:05:00|1786.6|1785.6|1788|1787|1788|1787|1786.2|1785.2|0
1649239800000|2022-04-06 10:10:00|1788.5|1787.5|1787.5|1786.5|1788.5|1787.5|1787.5|1786.5|0
1649240100000|2022-04-06 10:15:00|1787.4|1786.4|1789.2|1788.2|1789.2|1788.2|1787.4|1786.4|0
1649240400000|2022-04-06 10:20:00|1789.4|1788.4|1791.7|1790.7|1792.1|1791.1|1789.1|1788.1|0
1649240700000|2022-04-06 10:25:00|1792.1|1791.1|1793|1792|1793|1792|1791.9|1790.9|0
1649241000000|2022-04-06 10:30:00|1792.6|1791.6|1792.6|1791.6|1793.6|1792.6|1791.4|1790.4|4
1649241300000|2022-04-06 10:35:00|1792.2|1791.2|1791.2|1790.2|1792.2|1791.2|1789.7|1788.7|1
1649241600000|2022-04-06 10:40:00|1791.1|1790.1|1789.9|1788.9|1792.6|1791.6|1789.5|1788.5|52
1649241900000|2022-04-06 10:45:00|1789.7|1788.7|1790.1|1789.1|1790.4|1789.4|1789.6|1788.6|0
1649242200000|2022-04-06 10:50:00|1790|1789|1790|1789|1790|1789|1789.6|1788.6|0
1649242500000|2022-04-06 10:55:00|1789.4|1788.4|1787.9|1786.9|1789.5|1788.5|1787.9|1786.9|0
1649242800000|2022-04-06 11:00:00|1788|1787|1786.7|1785.7|1788|1787|1785|1784|2
1649243100000|2022-04-06 11:05:00|1786.6|1785.6|1786.4|1785.4|1786.7|1785.7|1786.2|1785.2|0
1649243400000|2022-04-06 11:10:00|1786.2|1785.2|1785.6|1784.6|1786.4|1785.4|1785.6|1784.6|0
1649243700000|2022-04-06 11:15:00|1785.5|1784.5|1785.1|1784.1|1785.6|1784.6|1784.2|1783.2|5
1649244000000|2022-04-06 11:20:00|1784.9|1783.9|1783.5|1782.5|1785|1784|1783.4|1782.4|0
1649244300000|2022-04-06 11:25:00|1783.4|1782.4|1782.4|1781.4|1783.5|1782.5|1782.1|1781.1|0
1649244600000|2022-04-06 11:30:00|1782.2|1781.2|1783.5|1782.5|1783.5|1782.5|1781.9|1780.9|0
1649244900000|2022-04-06 11:35:00|1783.1|1782.1|1783.6|1782.6|1784|1783|1783.1|1782.1|0
1649245200000|2022-04-06 11:40:00|1784|1783|1784.7|1783.7|1786.9|1785.9|1784|1783|4
1649245500000|2022-04-06 11:45:00|1784.9|1783.9|1785|1784|1785.1|1784.1|1784.2|1783.2|0
1649245800000|2022-04-06 11:50:00|1784.9|1783.9|1783|1782|1784.9|1783.9|1782|1781|0
1649246100000|2022-04-06 11:55:00|1783.1|1782.1|1782.6|1781.6|1783.4|1782.4|1782.4|1781.4|0
1649246400000|2022-04-06 12:00:00|1782.5|1781.5|1780.6|1779.6|1782.7|1781.7|1780.4|1779.4|0
1649246700000|2022-04-06 12:05:00|1780.7|1779.7|1780.2|1779.2|1780.7|1779.7|1780.2|1779.2|0
1649247000000|2022-04-06 12:10:00|1779.9|1778.9|1780|1779|1780|1779|1779.9|1778.9|0
1649247600000|2022-04-06 12:20:00|1780.2|1779.2|1783.6|1782.6|1785.5|1784.5|1780.2|1779.2|1
1649248200000|2022-04-06 12:30:00|1783.4|1782.4|1783.4|1782.4|1783.4|1782.4|1783.4|1782.4|0
1649248500000|2022-04-06 12:35:00|1783|1782|1782.6|1781.6|1783|1782|1782.6|1781.6|0
1649248800000|2022-04-06 12:40:00|||||||||1
1649249100000|2022-04-06 12:45:00|1781.7|1780.7|1781.4|1780.4|1787.7|1786.7|1778.7|1777.7|2
1649249400000|2022-04-06 12:50:00|1780.4|1779.4|1780.1|1779.1|1783.4|1782.4|1777|1776|2
1649249700000|2022-04-06 12:55:00|1780.2|1779.2|1781.4|1780.4|1781.4|1780.4|1780.1|1779.1|1
1649250000000|2022-04-06 13:00:00|1781.2|1780.2|1781.2|1780.2|1781.2|1780.2|1781.2|1780.2|0
1649250300000|2022-04-06 13:05:00|1781.1|1780.1|1780.9|1779.9|1781.1|1780.1|1780.9|1779.9|0
1649250600000|2022-04-06 13:10:00|1781.7|1780.7|1781.5|1780.5|1782.6|1781.6|1779|1778|3
1649250900000|2022-04-06 13:15:00|1781.4|1780.4|1781.9|1780.9|1782.1|1781.1|1781.2|1780.2|0
1649251200000|2022-04-06 13:20:00|1781.7|1780.7|1781.5|1780.5|1782.1|1781.1|1781.2|1780.2|0
1649251500000|2022-04-06 13:25:00|1781.4|1780.4|1781.1|1780.1|1781.4|1780.4|1780.7|1779.7|0
1649251800000|2022-04-06 13:30:00|1781.2|1780.2|1781.7|1780.7|1782.2|1781.2|1780.5|1779.5|0
1649252100000|2022-04-06 13:35:00|1781.9|1780.9|1782|1781|1785|1784|1781.5|1780.5|4
1649252400000|2022-04-06 13:40:00|1781.9|1780.9|1778.7|1777.7|1781.9|1780.9|1778.6|1777.6|0
1649252700000|2022-04-06 13:45:00|1778.9|1777.9|1778.2|1777.2|1779.4|1778.4|1778.1|1777.1|0
1649253000000|2022-04-06 13:50:00|1778.1|1777.1|1780.5|1779.5|1781.5|1780.5|1778.1|1777.1|1
1649253300000|2022-04-06 13:55:00|1780.4|1779.4|1781.5|1780.5|1781.9|1780.9|1780.2|1779.2|0
1649253600000|2022-04-06 14:00:00|1781.6|1780.6|1780.4|1779.4|1784.4|1783.4|1780.2|1779.2|3
1649253900000|2022-04-06 14:05:00|1780.2|1779.2|1778.4|1777.4|1781.2|1780.2|1778.2|1777.2|0
1649254200000|2022-04-06 14:10:00|1778.2|1777.2|1777.9|1776.9|1778.7|1777.7|1777.5|1776.5|0
1649254500000|2022-04-06 14:15:00|1778|1777|1780.1|1779.1|1781.4|1780.4|1777.9|1776.9|2
1649254800000|2022-04-06 14:20:00|1780.2|1779.2|1780.5|1779.5|1781.1|1780.1|1779.5|1778.5|0
1649255100000|2022-04-06 14:25:00|1780.6|1779.6|1780.7|1779.7|1781|1780|1780.1|1779.1|1
1649255400000|2022-04-06 14:30:00|1780.9|1779.9|1784.2|1783.2|1785.5|1784.5|1780.9|1779.9|3
1649255700000|2022-04-06 14:35:00|1784.3|1783.3|1786.6|1785.6|1787|1786|1784.3|1783.3|0
1649256000000|2022-04-06 14:40:00|1786.5|1785.5|1785.1|1784.1|1786.5|1785.5|1783|1782|4
1649256300000|2022-04-06 14:45:00|1785.2|1784.2|1789|1788|1789|1788|1785.2|1784.2|2
1649256600000|2022-04-06 14:50:00|1788.5|1787.5|1788.3|1787.3|1789|1788|1786|1785|5
1649314800000|2022-04-07 07:00:00|1788.6|1787.6|1788|1787|1788.6|1787.6|1788|1787|0
1649315400000|2022-04-07 07:10:00|1794.3|1793.3|1799.2|1798.2|1801.6|1800.6|1794.3|1793.3|0
1649315700000|2022-04-07 07:15:00|1799|1798|1802.1|1801.1|1806.3|1805.3|1799|1798|8
1649316000000|2022-04-07 07:20:00|1802.3|1801.3|1805.6|1804.6|1806.1|1805.1|1802.3|1801.3|0
1649316300000|2022-04-07 07:25:00|1805.5|1804.5|1808.5|1807.5|1810.1|1809.1|1805.3|1804.3|0
1649316600000|2022-04-07 07:30:00|1808.6|1807.6|1807.6|1806.6|1809.7|1808.7|1807|1806|0
1649316900000|2022-04-07 07:35:00|1807.7|1806.7|1808|1807|1809|1808|1806|1805|1
1649317200000|2022-04-07 07:40:00|1808.1|1807.1|1803.6|1802.6|1808.2|1807.2|1802.7|1801.7|0
1649317500000|2022-04-07 07:45:00|1803.7|1802.7|1800.6|1799.6|1804.3|1803.3|1799.6|1798.6|0
1649317800000|2022-04-07 07:50:00|1802.1|1801.1|1805.2|1804.2|1805.2|1804.2|1802.1|1801.1|0
1649318100000|2022-04-07 07:55:00|1804.8|1803.8|1804.8|1803.8|1804.8|1803.8|1804.5|1803.5|1
1649318700000|2022-04-07 08:05:00|1805.2|1804.2|1804.8|1803.8|1805.2|1804.2|1804.5|1803.5|0
1649319000000|2022-04-07 08:10:00|1805.2|1804.2|1804.2|1803.2|1805.7|1804.7|1804.2|1803.2|0
1649319300000|2022-04-07 08:15:00|1804.6|1803.6|1801.3|1800.3|1804.6|1803.6|1801.3|1800.3|1
1649319600000|2022-04-07 08:20:00|1801.5|1800.5|1802.6|1801.6|1802.6|1801.6|1801.5|1800.5|0
1649319900000|2022-04-07 08:25:00|1802.7|1801.7|1805.2|1804.2|1805.2|1804.2|1802.7|1801.7|0
1649320500000|2022-04-07 08:35:00|1805.1|1804.1|1804.7|1803.7|1805.1|1804.1|1802.6|1801.6|0
1649320800000|2022-04-07 08:40:00|1804.6|1803.6|1805.5|1804.5|1805.5|1804.5|1804.6|1803.6|0
1649321100000|2022-04-07 08:45:00|1805.6|1804.6|1806.7|1805.7|1806.7|1805.7|1805.6|1804.6|1
1649321400000|2022-04-07 08:50:00|1806.6|1805.6|1806.6|1805.6|1807|1806|1806.6|1805.6|0
1649321700000|2022-04-07 08:55:00|1807|1806|1808.3|1807.3|1808.3|1807.3|1806.6|1805.6|0
1649322000000|2022-04-07 09:00:00|1808.6|1807.6|1807.8|1806.8|1808.8|1807.8|1807.8|1806.8|0
1649322300000|2022-04-07 09:05:00|1808.2|1807.2|1805.6|1804.6|1808.2|1807.2|1805.6|1804.6|1
1649322600000|2022-04-07 09:10:00|1805.7|1804.7|1806.2|1805.2|1806.2|1805.2|1805.7|1804.7|0
1649323200000|2022-04-07 09:20:00|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|0
1649323500000|2022-04-07 09:25:00|1806.3|1805.3|1803.8|1802.8|1806.3|1805.3|1803.3|1802.3|2
1649323800000|2022-04-07 09:30:00|1803.7|1802.7|1805.6|1804.6|1806.1|1805.1|1803.7|1802.7|0
1649324100000|2022-04-07 09:35:00|1805.5|1804.5|1806.3|1805.3|1806.5|1805.5|1805.5|1804.5|0
1649324400000|2022-04-07 09:40:00|1806.2|1805.2|1805.8|1804.8|1806.8|1805.8|1805.8|1804.8|1
1649324700000|2022-04-07 09:45:00|1805.7|1804.7|1805.2|1804.2|1805.7|1804.7|1804.7|1803.7|0
1649325000000|2022-04-07 09:50:00|1804.8|1803.8|1805|1804|1805.2|1804.2|1804.6|1803.6|0
1649325300000|2022-04-07 09:55:00|1804.7|1803.7|1804.6|1803.6|1805.3|1804.3|1804.6|1803.6|0
1649325600000|2022-04-07 10:00:00|1802.7|1801.7|1803.8|1802.8|1805.6|1804.6|1801.8|1800.8|7
1649325900000|2022-04-07 10:05:00|1803.5|1802.5|1802.1|1801.1|1803.7|1802.7|1801.6|1800.6|0
1649326200000|2022-04-07 10:10:00|1802.2|1801.2|1802.8|1801.8|1802.8|1801.8|1802.2|1801.2|0
1649326500000|2022-04-07 10:15:00|1803.1|1802.1|1804.7|1803.7|1805.2|1804.2|1803.1|1802.1|0
1649326800000|2022-04-07 10:20:00|1804.6|1803.6|1805.2|1804.2|1805.2|1804.2|1804.6|1803.6|0
1649327100000|2022-04-07 10:25:00|1805.1|1804.1|1804.8|1803.8|1805.2|1804.2|1804.7|1803.7|0
1649327400000|2022-04-07 10:30:00|1805.2|1804.2|1807|1806|1807|1806|1805|1804|1
1649327700000|2022-04-07 10:35:00|1806.8|1805.8|1806.6|1805.6|1806.8|1805.8|1806.6|1805.6|0
1649328000000|2022-04-07 10:40:00|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|0
1649328600000|2022-04-07 10:50:00|1806.6|1805.6|1807|1806|1807|1806|1806.6|1805.6|0
1649328900000|2022-04-07 10:55:00|1806.7|1805.7|1805.1|1804.1|1806.7|1805.7|1805.1|1804.1|0
1649329200000|2022-04-07 11:00:00|1804.8|1803.8|1803.2|1802.2|1804.8|1803.8|1802.8|1801.8|0
1649329500000|2022-04-07 11:05:00|1803.1|1802.1|1802.1|1801.1|1808.3|1807.3|1802.1|1801.1|3
1649329800000|2022-04-07 11:10:00|1802.3|1801.3|1800|1799|1802.8|1801.8|1799.1|1798.1|0
1649330100000|2022-04-07 11:15:00|1799.8|1798.8|1799.5|1798.5|1800|1799|1799.5|1798.5|0
1649330400000|2022-04-07 11:20:00|1799.6|1798.6|1800.5|1799.5|1800.7|1799.7|1799.6|1798.6|0
1649330700000|2022-04-07 11:25:00|1800.7|1799.7|1802.2|1801.2|1802.3|1801.3|1800.3|1799.3|1
1649331000000|2022-04-07 11:30:00|1802.5|1801.5|1798.6|1797.6|1802.5|1801.5|1798.6|1797.6|1
1649331600000|2022-04-07 11:40:00|1798.7|1797.7|1800|1799|1800.3|1799.3|1798.6|1797.6|0
1649331900000|2022-04-07 11:45:00|1799.8|1798.8|1799.2|1798.2|1799.8|1798.8|1799.2|1798.2|2
1649332200000|2022-04-07 11:50:00|1800.6|1799.6|1798.8|1797.8|1800.6|1799.6|1798.6|1797.6|4
1649332500000|2022-04-07 11:55:00|1799|1798|1800.1|1799.1|1800.3|1799.3|1799|1798|0
1649332800000|2022-04-07 12:00:00|1800.2|1799.2|1801|1800|1801.1|1800.1|1800.1|1799.1|0
1649333100000|2022-04-07 12:05:00|1800.8|1799.8|1801.3|1800.3|1801.7|1800.7|1800.8|1799.8|0
1649333400000|2022-04-07 12:10:00|1801.2|1800.2|1801.6|1800.6|1801.6|1800.6|1801.2|1800.2|0
1649333700000|2022-04-07 12:15:00|1801.3|1800.3|1800.7|1799.7|1801.7|1800.7|1800.6|1799.6|1
1649334000000|2022-04-07 12:20:00|1800.6|1799.6|1798.6|1797.6|1800.8|1799.8|1798.2|1797.2|0
1649334300000|2022-04-07 12:25:00|1798.5|1797.5|1796.8|1795.8|1798.5|1797.5|1796.6|1795.6|0
1649334600000|2022-04-07 12:30:00|1797|1796|1798.1|1797.1|1798.1|1797.1|1796.6|1795.6|0
1649334900000|2022-04-07 12:35:00|1798.2|1797.2|1799.5|1798.5|1799.6|1798.6|1798.2|1797.2|0
1649335200000|2022-04-07 12:40:00|1799.3|1798.3|1799.8|1798.8|1800|1799|1799.1|1798.1|0
1649335500000|2022-04-07 12:45:00|1799.5|1798.5|1797.8|1796.8|1799.6|1798.6|1797.1|1796.1|0
1649335800000|2022-04-07 12:50:00|1797.7|1796.7|1797.8|1796.8|1798.3|1797.3|1797.5|1796.5|0
1649336100000|2022-04-07 12:55:00|1797.7|1796.7|1799.7|1798.7|1799.8|1798.8|1797.3|1796.3|0
1649336400000|2022-04-07 13:00:00|1800|1799|1802.1|1801.1|1802.8|1801.8|1800|1799|0
1649336700000|2022-04-07 13:05:00|1802|1801|1799.3|1798.3|1802.1|1801.1|1799.3|1798.3|2
1649337000000|2022-04-07 13:10:00|1799.2|1798.2|1797.8|1796.8|1799.3|1798.3|1797.8|1796.8|1
1649337300000|2022-04-07 13:15:00|1798.1|1797.1|1796.8|1795.8|1798.1|1797.1|1796.8|1795.8|0
1649337900000|2022-04-07 13:25:00|1796.6|1795.6|1796.5|1795.5|1796.8|1795.8|1796.1|1795.1|1
1649338200000|2022-04-07 13:30:00|1796.8|1795.8|1800.3|1799.3|1800.9|1799.9|1796.5|1795.5|0
1649338500000|2022-04-07 13:35:00|1800.1|1799.1|1800|1799|1801.9|1800.9|1799.3|1798.3|0
1649338800000|2022-04-07 13:40:00|1800.1|1799.1|1798.8|1797.8|1800.6|1799.6|1798.8|1797.8|0
1649339100000|2022-04-07 13:45:00|1798.9|1797.9|1796.8|1795.8|1800.8|1799.8|1796.8|1795.8|0
1649339400000|2022-04-07 13:50:00|1796.6|1795.6|1796.5|1795.5|1797|1796|1796|1795|0
1649339700000|2022-04-07 13:55:00|1796.4|1795.4|1799.4|1798.4|1799.4|1798.4|1796|1795|0
1649340000000|2022-04-07 14:00:00|1799.3|1798.3|1800.4|1799.4|1802.6|1801.6|1799|1798|1
1649340300000|2022-04-07 14:05:00|1800.5|1799.5|1801.5|1800.5|1802.5|1801.5|1800.5|1799.5|0
1649340600000|2022-04-07 14:10:00|1801.8|1800.8|1801.8|1800.8|1801.8|1800.8|1801.8|1800.8|0
1649340900000|2022-04-07 14:15:00|1801.7|1800.7|1799.7|1798.7|1801.7|1800.7|1799.3|1798.3|2
1649341200000|2022-04-07 14:20:00|1799.3|1798.3|1799.4|1798.4|1799.5|1798.5|1799.2|1798.2|0
1649341500000|2022-04-07 14:25:00|1799.3|1798.3|1796.8|1795.8|1799.4|1798.4|1796.5|1795.5|3
1649341800000|2022-04-07 14:30:00|1796.9|1795.9|1799.2|1798.2|1799.5|1798.5|1796.8|1795.8|0
1649342100000|2022-04-07 14:35:00|1799.3|1798.3|1799.8|1798.8|1800.9|1799.9|1799.3|1798.3|0
1649342400000|2022-04-07 14:40:00|1799.7|1798.7|1797.8|1796.8|1799.7|1798.7|1797|1796|0
1649342700000|2022-04-07 14:45:00|1797.9|1796.9|1797|1796|1798.4|1797.4|1796.9|1795.9|1
1649343000000|2022-04-07 14:50:00|1796.8|1795.8|1799|1798|1800|1799|1796.8|1795.8|21
1649401200000|2022-04-08 07:00:00|1808.5|1807.5|1801.5|1800.5|1818.5|1817.5|1801.5|1800.5|1
1649401500000|2022-04-08 07:05:00|1801.9|1800.9|1795.3|1794.3|1801.9|1800.9|1792.7|1791.7|2
1649401800000|2022-04-08 07:10:00|1795.4|1794.4|1798.2|1797.2|1798.5|1797.5|1793.4|1792.4|0
1649402100000|2022-04-08 07:15:00|1798.3|1797.3|1798.9|1797.9|1800.9|1799.9|1795.9|1794.9|1
1649402400000|2022-04-08 07:20:00|1799|1798|1803.2|1802.2|1803.4|1802.4|1798.4|1797.4|3
1649402700000|2022-04-08 07:25:00|1803|1802|1801.8|1800.8|1803|1802|1800.2|1799.2|1
1649403000000|2022-04-08 07:30:00|1801.7|1800.7|1799.7|1798.7|1801.8|1800.8|1799.7|1798.7|2
1649403300000|2022-04-08 07:35:00|1799.8|1798.8|1799.7|1798.7|1799.8|1798.8|1799.7|1798.7|0
1649403600000|2022-04-08 07:40:00|1799.5|1798.5|1799.5|1798.5|1799.7|1798.7|1798.7|1797.7|0
1649403900000|2022-04-08 07:45:00|1798.8|1797.8|1797.3|1796.3|1798.8|1797.8|1797.3|1796.3|0
1649404200000|2022-04-08 07:50:00|1797.5|1796.5|1798.5|1797.5|1798.6|1797.6|1797.5|1796.5|0
1649404500000|2022-04-08 07:55:00|1798.6|1797.6|1798.7|1797.7|1800|1799|1798.6|1797.6|0
1649404800000|2022-04-08 08:00:00|1798.6|1797.6|1799.3|1798.3|1799.6|1798.6|1798.5|1797.5|1
1649405100000|2022-04-08 08:05:00|1799.5|1798.5|1798.6|1797.6|1799.6|1798.6|1798.6|1797.6|0
1649405400000|2022-04-08 08:10:00|1797.8|1796.8|1797.8|1796.8|1798.5|1797.5|1797.6|1796.6|0
1649405700000|2022-04-08 08:15:00|1798|1797|1798.5|1797.5|1798.5|1797.5|1797.5|1796.5|0
1649406000000|2022-04-08 08:20:00|1798.2|1797.2|1800.8|1799.8|1801|1800|1798.2|1797.2|0
1649406300000|2022-04-08 08:25:00|1801|1800|1799.8|1798.8|1801|1800|1799.6|1798.6|1
1649406600000|2022-04-08 08:30:00|1800|1799|1801|1800|1801.1|1800.1|1799.8|1798.8|0
1649406900000|2022-04-08 08:35:00|1801.1|1800.1|1802.6|1801.6|1802.8|1801.8|1801.1|1800.1|0
1649407200000|2022-04-08 08:40:00|1802.8|1801.8|1801.8|1800.8|1803|1802|1801.5|1800.5|2
1649407500000|2022-04-08 08:45:00|1802|1801|1800|1799|1802.1|1801.1|1798.5|1797.5|0
1649407800000|2022-04-08 08:50:00|1800.1|1799.1|1799.7|1798.7|1800.2|1799.2|1798.7|1797.7|1
1649408100000|2022-04-08 08:55:00|1799.5|1798.5|1797.3|1796.3|1799.7|1798.7|1797.3|1796.3|2
1649408400000|2022-04-08 09:00:00|1797.1|1796.1|1796.3|1795.3|1797.1|1796.1|1795.7|1794.7|0
1649408700000|2022-04-08 09:05:00|1796.6|1795.6|1795|1794|1796.7|1795.7|1795|1794|0
1649409000000|2022-04-08 09:10:00|1795.2|1794.2|1796.1|1795.1|1796.2|1795.2|1795.2|1794.2|0
1649409300000|2022-04-08 09:15:00|1796|1795|1795.2|1794.2|1796.2|1795.2|1795|1794|0
1649409600000|2022-04-08 09:20:00|1795.3|1794.3|1795.5|1794.5|1795.5|1794.5|1795.3|1794.3|0
1649409900000|2022-04-08 09:25:00|1796.1|1795.1|1795.6|1794.6|1796.5|1795.5|1795.6|1794.6|0
1649410200000|2022-04-08 09:30:00|1795.5|1794.5|1793.3|1792.3|1795.6|1794.6|1793.3|1792.3|5
1649410500000|2022-04-08 09:35:00|1793.2|1792.2|1792.2|1791.2|1793.3|1792.3|1791.8|1790.8|0
1649410800000|2022-04-08 09:40:00|1792.1|1791.1|1792.5|1791.5|1792.8|1791.8|1792.1|1791.1|0
1649411100000|2022-04-08 09:45:00|1792.6|1791.6|1794.1|1793.1|1794.3|1793.3|1792.3|1791.3|0
1649411400000|2022-04-08 09:50:00|1793.8|1792.8|1795.3|1794.3|1795.3|1794.3|1793.7|1792.7|0
1649411700000|2022-04-08 09:55:00|1795.2|1794.2|1795.3|1794.3|1795.6|1794.6|1795.2|1794.2|0
1649412000000|2022-04-08 10:00:00|1795|1794|1794.8|1793.8|1795|1794|1794|1793|0
1649412300000|2022-04-08 10:05:00|1794.3|1793.3|1794.8|1793.8|1795.1|1794.1|1794.3|1793.3|0
1649412600000|2022-04-08 10:10:00|1795|1794|1795.7|1794.7|1795.8|1794.8|1794.2|1793.2|0
1649412900000|2022-04-08 10:15:00|1795.8|1794.8|1794.3|1793.3|1796|1795|1794.2|1793.2|2
1649413200000|2022-04-08 10:20:00|1794.5|1793.5|1793|1792|1794.5|1793.5|1792.5|1791.5|3
1649413500000|2022-04-08 10:25:00|1793.1|1792.1|1794.6|1793.6|1794.6|1793.6|1793.1|1792.1|0
1649413800000|2022-04-08 10:30:00|1794.7|1793.7|1796.3|1795.3|1796.3|1795.3|1794.7|1793.7|40
1649414100000|2022-04-08 10:35:00|1796.5|1795.5|1796.8|1795.8|1797.6|1796.6|1796.5|1795.5|0
1649414400000|2022-04-08 10:40:00|1797|1796|1797.2|1796.2|1797.2|1796.2|1797|1796|0
1649414700000|2022-04-08 10:45:00|1797.3|1796.3|1799.5|1798.5|1800|1799|1797.3|1796.3|5
1649415000000|2022-04-08 10:50:00|1799.3|1798.3|1801.7|1800.7|1801.7|1800.7|1799.3|1798.3|1
1649415300000|2022-04-08 10:55:00|1801.8|1800.8|1803.1|1802.1|1803.1|1802.1|1801.8|1800.8|0
1649415600000|2022-04-08 11:00:00|1803.2|1802.2|1804.7|1803.7|1804.7|1803.7|1803.2|1802.2|0
1649415900000|2022-04-08 11:05:00|1805|1804|1804.5|1803.5|1806|1805|1804.5|1803.5|0
1649416200000|2022-04-08 11:10:00|1804.7|1803.7|1806.3|1805.3|1806.6|1805.6|1804.7|1803.7|1
1649416500000|2022-04-08 11:15:00|1806.5|1805.5|1806.1|1805.1|1806.5|1805.5|1806|1805|0
1649416800000|2022-04-08 11:20:00|1806.2|1805.2|1805.8|1804.8|1806.3|1805.3|1805.7|1804.7|0
1649417100000|2022-04-08 11:25:00|1806.1|1805.1|1805.6|1804.6|1806.5|1805.5|1805.6|1804.6|0
1649417400000|2022-04-08 11:30:00|1806.1|1805.1|1804.1|1803.1|1806.1|1805.1|1804|1803|0
1649417700000|2022-04-08 11:35:00|1804.7|1803.7|1804.5|1803.5|1804.7|1803.7|1804|1803|0
1649418000000|2022-04-08 11:40:00|1804.3|1803.3|1802.6|1801.6|1804.8|1803.8|1802.3|1801.3|27
1649418300000|2022-04-08 11:45:00|1803.3|1802.3|1802.7|1801.7|1803.8|1802.8|1802.2|1801.2|0
1649418600000|2022-04-08 11:50:00|1803.6|1802.6|1800.3|1799.3|1803.6|1802.6|1800.3|1799.3|0
1649418900000|2022-04-08 11:55:00|1801.2|1800.2|1799.4|1798.4|1801.2|1800.2|1799.4|1798.4|0
1649419200000|2022-04-08 12:00:00|1800.6|1799.6|1799.9|1798.9|1800.6|1799.6|1799.4|1798.4|13
1649419500000|2022-04-08 12:05:00|1800.9|1799.9|1800.1|1799.1|1801.3|1800.3|1799.9|1798.9|0
1649419800000|2022-04-08 12:10:00|1800.9|1799.9|1800.2|1799.2|1801.3|1800.3|1799.9|1798.9|0
1649420100000|2022-04-08 12:15:00|1800.9|1799.9|1800.3|1799.3|1803.6|1802.6|1799.3|1798.3|0
1649420400000|2022-04-08 12:20:00|1801.2|1800.2|1800.8|1799.8|1801.9|1800.9|1800.4|1799.4|0
1649420700000|2022-04-08 12:25:00|1801.6|1800.6|1800.7|1799.7|1803.6|1802.6|1800.3|1799.3|27
1649421000000|2022-04-08 12:30:00|1801.2|1800.2|1800.6|1799.6|1801.8|1800.8|1800.1|1799.1|0
1649421300000|2022-04-08 12:35:00|1801.1|1800.1|1800.3|1799.3|1801.1|1800.1|1800.1|1799.1|0
1649421600000|2022-04-08 12:40:00|1800.7|1799.7|1798.9|1797.9|1800.9|1799.9|1798.9|1797.9|0
1649421900000|2022-04-08 12:45:00|1799.1|1798.1|1799.9|1798.9|1799.9|1798.9|1799.1|1798.1|0
1649422200000|2022-04-08 12:50:00|1800.7|1799.7|1800.6|1799.6|1800.7|1799.7|1800.6|1799.6|0
1649422500000|2022-04-08 12:55:00|1800.4|1799.4|1802.8|1801.8|1803.4|1802.4|1800.4|1799.4|1
1649422800000|2022-04-08 13:00:00|1803.3|1802.3|1803.2|1802.2|1803.4|1802.4|1802.7|1801.7|2
1649423100000|2022-04-08 13:05:00|1803.1|1802.1|1802.8|1801.8|1803.1|1802.1|1802.8|1801.8|0
1649423400000|2022-04-08 13:10:00|||||||||76
1649423700000|2022-04-08 13:15:00|1802.7|1801.7|1801.9|1800.9|1802.7|1801.7|1801.9|1800.9|0
1649424000000|2022-04-08 13:20:00|1801.8|1800.8|1800.4|1799.4|1801.8|1800.8|1800.4|1799.4|0
1649424300000|2022-04-08 13:25:00|1800.3|1799.3|1799.9|1798.9|1800.3|1799.3|1799.9|1798.9|0
1649424600000|2022-04-08 13:30:00|1800.2|1799.2|1802.1|1801.1|1802.1|1801.1|1800.2|1799.2|0
1649424900000|2022-04-08 13:35:00|1802.3|1801.3|1802.3|1801.3|1804.3|1803.3|1802.3|1801.3|0
1649425200000|2022-04-08 13:40:00|1802.2|1801.2|1801.1|1800.1|1802.2|1801.2|1800.2|1799.2|0
1649425500000|2022-04-08 13:45:00|1801.2|1800.2|1800.8|1799.8|1801.2|1800.2|1800.8|1799.8|0
1649425800000|2022-04-08 13:50:00|1800.7|1799.7|1798.3|1797.3|1800.7|1799.7|1798.3|1797.3|1
1649426100000|2022-04-08 13:55:00|1798.4|1797.4|1799.2|1798.2|1800.4|1799.4|1798.4|1797.4|0
1649426400000|2022-04-08 14:00:00|1798.4|1797.4|1801.2|1800.2|1801.2|1800.2|1798.2|1797.2|0
1649426700000|2022-04-08 14:05:00|1801.1|1800.1|1800.8|1799.8|1801.1|1800.1|1800.8|1799.8|0
1649427000000|2022-04-08 14:10:00|1801.1|1800.1|1799.1|1798.1|1801.1|1800.1|1799|1798|0
1649427300000|2022-04-08 14:15:00|1799.3|1798.3|1800|1799|1800|1799|1799.3|1798.3|0
1649427900000|2022-04-08 14:25:00|1799.9|1798.9|1800.3|1799.3|1800.3|1799.3|1799.9|1798.9|0
1649428200000|2022-04-08 14:30:00|1800.4|1799.4|1802.9|1801.9|1802.9|1801.9|1800.3|1799.3|2
1649428800000|2022-04-08 14:40:00|1803|1802|1804.8|1803.8|1805.3|1804.3|1803|1802|2
1649429100000|2022-04-08 14:45:00|1804.6|1803.6|1803.5|1802.5|1804.8|1803.8|1802.8|1801.8|0
1649429400000|2022-04-08 14:50:00|1803.4|1802.4|1805|1804|1805.1|1804.1|1803.3|1802.3|6
1649660400000|2022-04-11 07:00:00|1799.5|1798.5|1796.3|1795.3|1799.5|1798.5|1795.5|1794.5|0
1649660700000|2022-04-11 07:05:00|1796.4|1795.4|1790.9|1789.9|1797|1796|1790.5|1789.5|250
1649661000000|2022-04-11 07:10:00|1790.8|1789.8|1784.9|1783.9|1791.1|1790.1|1784.1|1783.1|61
1649661300000|2022-04-11 07:15:00|1785|1784|1787.4|1786.4|1790|1789|1784.5|1783.5|0
1649661600000|2022-04-11 07:20:00|1787.5|1786.5|1791.1|1790.1|1791.6|1790.6|1787.3|1786.3|0
1649661900000|2022-04-11 07:25:00|1790.9|1789.9|1801|1800|1801|1800|1790.6|1789.6|0
1649662200000|2022-04-11 07:30:00|1799|1798|1792.6|1791.6|1800.8|1799.8|1792.1|1791.1|110
1649662500000|2022-04-11 07:35:00|1792.8|1791.8|1791.1|1790.1|1794.3|1793.3|1790.1|1789.1|0
1649662800000|2022-04-11 07:40:00|1792.5|1791.5|1793|1792|1794.9|1793.9|1791.1|1790.1|11
1649663100000|2022-04-11 07:45:00|1794.1|1793.1|1792.1|1791.1|1794.5|1793.5|1791.5|1790.5|0
1649663400000|2022-04-11 07:50:00|1793.4|1792.4|1790.4|1789.4|1794.1|1793.1|1789.9|1788.9|0
1649663700000|2022-04-11 07:55:00|1790.5|1789.5|1783.4|1782.4|1792.3|1791.3|1783.4|1782.4|0
1649664000000|2022-04-11 08:00:00|1783.5|1782.5|1779.8|1778.8|1784.9|1783.9|1779.8|1778.8|0
1649664300000|2022-04-11 08:05:00|1779.9|1778.9|1779|1778|1781.3|1780.3|1778.3|1777.3|0
1649664600000|2022-04-11 08:10:00|1779.1|1778.1|1781.2|1780.2|1783.2|1782.2|1779.1|1778.1|0
1649664900000|2022-04-11 08:15:00|1781.3|1780.3|1780.1|1779.1|1783.5|1782.5|1780.1|1779.1|0
1649665200000|2022-04-11 08:20:00|1780|1779|1782.5|1781.5|1783.5|1782.5|1779.5|1778.5|0
1649665500000|2022-04-11 08:25:00|1782.6|1781.6|1783.2|1782.2|1785|1784|1782.2|1781.2|4
1649665800000|2022-04-11 08:30:00|1783.3|1782.3|1785.1|1784.1|1785.1|1784.1|1783|1782|156
1649666100000|2022-04-11 08:35:00|1785|1784|1786|1785|1786.6|1785.6|1785|1784|4
1649666400000|2022-04-11 08:40:00|1785.7|1784.7|1784.5|1783.5|1786.5|1785.5|1784.3|1783.3|45
1649666700000|2022-04-11 08:45:00|1785.3|1784.3|1784.3|1783.3|1785.3|1784.3|1783.8|1782.8|72
1649667000000|2022-04-11 08:50:00|1785.1|1784.1|1780.7|1779.7|1785.1|1784.1|1780.6|1779.6|0
1649667300000|2022-04-11 08:55:00|1781.6|1780.6|1776.2|1775.2|1781.7|1780.7|1776.1|1775.1|0
1649667600000|2022-04-11 09:00:00|1776.3|1775.3|1779.5|1778.5|1781.7|1780.7|1776.3|1775.3|6
1649667900000|2022-04-11 09:05:00|1780.6|1779.6|1777.5|1776.5|1780.8|1779.8|1777.1|1776.1|119
1649668200000|2022-04-11 09:10:00|1778.6|1777.6|1777.2|1776.2|1780|1779|1776.7|1775.7|1
1649668500000|2022-04-11 09:15:00|1778.3|1777.3|1780.2|1779.2|1781.2|1780.2|1777.2|1776.2|0
1649668800000|2022-04-11 09:20:00|1780.3|1779.3|1780.1|1779.1|1781.5|1780.5|1779.5|1778.5|0
1649669100000|2022-04-11 09:25:00|1780.2|1779.2|1780.2|1779.2|1781.2|1780.2|1779.8|1778.8|0
1649669400000|2022-04-11 09:30:00|1781.2|1780.2|1780.1|1779.1|1781.2|1780.2|1779.8|1778.8|159
1649669700000|2022-04-11 09:35:00|1781.1|1780.1|1780.6|1779.6|1781.7|1780.7|1779.1|1778.1|0
1649670000000|2022-04-11 09:40:00|1781.6|1780.6|1780|1779|1781.7|1780.7|1778.8|1777.8|50
1649670300000|2022-04-11 09:45:00|1780.1|1779.1|1781.1|1780.1|1784|1783|1780|1779|0
1649670600000|2022-04-11 09:50:00|1781|1780|1781.1|1780.1|1781.1|1780.1|1780.3|1779.3|0
1649670900000|2022-04-11 09:55:00|1781.2|1780.2|1780.8|1779.8|1781.3|1780.3|1780.7|1779.7|0
1649671200000|2022-04-11 10:00:00|1781|1780|1781.5|1780.5|1781.5|1780.5|1780.7|1779.7|0
1649671500000|2022-04-11 10:05:00|1781.3|1780.3|1780.5|1779.5|1781.8|1780.8|1780.3|1779.3|0
1649671800000|2022-04-11 10:10:00|1781.2|1780.2|1780.7|1779.7|1781.5|1780.5|1779.5|1778.5|0
1649672100000|2022-04-11 10:15:00|1781|1780|1782.3|1781.3|1782.5|1781.5|1781|1780|0
1649672400000|2022-04-11 10:20:00|1782.2|1781.2|1781.8|1780.8|1783|1782|1781.1|1780.1|0
1649672700000|2022-04-11 10:25:00|1781.7|1780.7|1781|1780|1782|1781|1781|1780|0
1649673000000|2022-04-11 10:30:00|1779.7|1778.7|1778.7|1777.7|1780.1|1779.1|1778.7|1777.7|0
1649673300000|2022-04-11 10:35:00|1778.8|1777.8|1779|1778|1779.5|1778.5|1778.7|1777.7|0
1649673600000|2022-04-11 10:40:00|1779.1|1778.1|1779.1|1778.1|1779.6|1778.6|1778.5|1777.5|9
1649673900000|2022-04-11 10:45:00|1779.6|1778.6|1780.8|1779.8|1781.2|1780.2|1779.1|1778.1|0
1649674200000|2022-04-11 10:50:00|1780.7|1779.7|1781.7|1780.7|1782.6|1781.6|1780.7|1779.7|0
1649674500000|2022-04-11 10:55:00|1781.8|1780.8|1782.8|1781.8|1783|1782|1781.5|1780.5|0
1649674800000|2022-04-11 11:00:00|1782.7|1781.7|1783|1782|1783|1782|1782.5|1781.5|0
1649675100000|2022-04-11 11:05:00|1783.1|1782.1|1782.1|1781.1|1783.1|1782.1|1782|1781|28
1649675400000|2022-04-11 11:10:00|1782.8|1781.8|1783.1|1782.1|1784.8|1783.8|1782.2|1781.2|0
1649675700000|2022-04-11 11:15:00|1783|1782|1781.3|1780.3|1783.8|1782.8|1780.1|1779.1|0
1649676000000|2022-04-11 11:20:00|1781.5|1780.5|1783.6|1782.6|1783.7|1782.7|1781.5|1780.5|0
1649676300000|2022-04-11 11:25:00|1783.7|1782.7|1783.5|1782.5|1783.7|1782.7|1783|1782|0
1649676600000|2022-04-11 11:30:00|1783.3|1782.3|1782.8|1781.8|1784.7|1783.7|1782.8|1781.8|100
1649676900000|2022-04-11 11:35:00|1783.7|1782.7|1781.3|1780.3|1783.8|1782.8|1781.3|1780.3|0
1649677200000|2022-04-11 11:40:00|1782.3|1781.3|1780.2|1779.2|1782.3|1781.3|1779.3|1778.3|0
1649677500000|2022-04-11 11:45:00|1780.8|1779.8|1779.5|1778.5|1780.8|1779.8|1779.5|1778.5|0
1649677800000|2022-04-11 11:50:00|1780.2|1779.2|1779.1|1778.1|1780.2|1779.2|1778.6|1777.6|0
1649678100000|2022-04-11 11:55:00|1779|1778|1777.8|1776.8|1779.8|1778.8|1777.7|1776.7|0
1649678400000|2022-04-11 12:00:00|1778.5|1777.5|1777.7|1776.7|1779|1778|1777|1776|0
1649678700000|2022-04-11 12:05:00|1777.8|1776.8|1777.8|1776.8|1778.1|1777.1|1777.7|1776.7|0
1649679000000|2022-04-11 12:10:00|1777.6|1776.6|1775|1774|1777.7|1776.7|1774.8|1773.8|0
1649679300000|2022-04-11 12:15:00|1775.1|1774.1|1775.6|1774.6|1775.6|1774.6|1775.1|1774.1|0
1649679600000|2022-04-11 12:20:00|1775.7|1774.7|1776|1775|1776.1|1775.1|1775.7|1774.7|0
1649679900000|2022-04-11 12:25:00|1776.1|1775.1|1778.1|1777.1|1778.5|1777.5|1776|1775|3
1649680200000|2022-04-11 12:30:00|1778|1777|1778.5|1777.5|1778.5|1777.5|1777.8|1776.8|0
1649680500000|2022-04-11 12:35:00|1778.6|1777.6|1779|1778|1779.7|1778.7|1778.6|1777.6|0
1649680800000|2022-04-11 12:40:00|1778.8|1777.8|1778.6|1777.6|1778.8|1777.8|1778.5|1777.5|0
1649681100000|2022-04-11 12:45:00|1778.8|1777.8|1778.7|1777.7|1778.8|1777.8|1778.3|1777.3|0
1649681400000|2022-04-11 12:50:00|1778.6|1777.6|1777.5|1776.5|1778.6|1777.6|1777.5|1776.5|0
1649681700000|2022-04-11 12:55:00|1776.8|1775.8|1772.8|1771.8|1776.8|1775.8|1772.8|1771.8|1
1649682000000|2022-04-11 13:00:00|1772.7|1771.7|1771.3|1770.3|1772.7|1771.7|1770.3|1769.3|52
1649682300000|2022-04-11 13:05:00|1771.5|1770.5|1771|1770|1771.6|1770.6|1770.9|1769.9|0
1649682600000|2022-04-11 13:10:00|1771.1|1770.1|1773|1772|1773|1772|1771.1|1770.1|2
1649682900000|2022-04-11 13:15:00|1773.1|1772.1|1773.5|1772.5|1773.5|1772.5|1773.1|1772.1|0
1649683200000|2022-04-11 13:20:00|1773.6|1772.6|1773.4|1772.4|1773.9|1772.9|1773.4|1772.4|0
1649683500000|2022-04-11 13:25:00|1773.5|1772.5|1773.6|1772.6|1773.8|1772.8|1773.5|1772.5|0
1649683800000|2022-04-11 13:30:00|1773.8|1772.8|1770.4|1769.4|1778.9|1777.9|1770.4|1769.4|1
1649684100000|2022-04-11 13:35:00|1770.3|1769.3|1768.6|1767.6|1770.9|1769.9|1768.6|1767.6|85
1649684400000|2022-04-11 13:40:00|1768.5|1767.5|1768.9|1767.9|1769.1|1768.1|1768.3|1767.3|2
1649684700000|2022-04-11 13:45:00|1768.8|1767.8|1772.1|1771.1|1772.9|1771.9|1768.6|1767.6|2
1649685000000|2022-04-11 13:50:00|1772|1771|1773.4|1772.4|1773.9|1772.9|1770.8|1769.8|1
1649685300000|2022-04-11 13:55:00|1773.3|1772.3|1775.1|1774.1|1775.1|1774.1|1773.1|1772.1|16
1649685600000|2022-04-11 14:00:00|1774.9|1773.9|1773.5|1772.5|1775|1774|1773.5|1772.5|2
1649685900000|2022-04-11 14:05:00|1773.6|1772.6|1777.4|1776.4|1781|1780|1773.6|1772.6|50
1649686200000|2022-04-11 14:10:00|1776.9|1775.9|1775.5|1774.5|1778|1777|1775.3|1774.3|50
1649686500000|2022-04-11 14:15:00|1775.6|1774.6|1773.9|1772.9|1776.6|1775.6|1773.9|1772.9|133
1649686800000|2022-04-11 14:20:00|1774|1773|1776.1|1775.1|1776.4|1775.4|1774|1773|0
1649687100000|2022-04-11 14:25:00|1776|1775|1771.6|1770.6|1776|1775|1770.9|1769.9|104
1649687400000|2022-04-11 14:30:00|1771.4|1770.4|1770.5|1769.5|1771.4|1770.4|1769.4|1768.4|95
1649687700000|2022-04-11 14:35:00|1770.8|1769.8|1769.9|1768.9|1771.8|1770.8|1769.8|1768.8|0
1649688000000|2022-04-11 14:40:00|1770.1|1769.1|1772|1771|1772.4|1771.4|1769.1|1768.1|12
1649688300000|2022-04-11 14:45:00|1771.9|1770.9|1771.4|1770.4|1772.1|1771.1|1771.4|1770.4|253
1649688600000|2022-04-11 14:50:00|1771.3|1770.3|1772.4|1771.4|1772.6|1771.6|1770.1|1769.1|31
1649746800000|2022-04-12 07:00:00|1761.8|1760.8|1762.9|1761.9|1765|1764|1761.3|1760.3|0
1649747100000|2022-04-12 07:05:00|1762.8|1761.8|1760.4|1759.4|1765.3|1764.3|1758.8|1757.8|0
1649747400000|2022-04-12 07:10:00|1759.8|1758.8|1756.9|1755.9|1760.8|1759.8|1755|1754|5
1649747700000|2022-04-12 07:15:00|1757.1|1756.1|1747.3|1746.3|1757.1|1756.1|1746.9|1745.9|10
1649748000000|2022-04-12 07:20:00|1747.6|1746.6|1749.4|1748.4|1749.6|1748.6|1746.9|1745.9|0
1649748300000|2022-04-12 07:25:00|1749.3|1748.3|1751|1750|1752.1|1751.1|1749.1|1748.1|0
1649748600000|2022-04-12 07:30:00|1750.6|1749.6|1747.4|1746.4|1750.6|1749.6|1747|1746|5
1649748900000|2022-04-12 07:35:00|1747|1746|1746|1745|1747.3|1746.3|1743.5|1742.5|0
1649749200000|2022-04-12 07:40:00|1746.1|1745.1|1741.9|1740.9|1746.3|1745.3|1741.9|1740.9|0
1649749500000|2022-04-12 07:45:00|1742|1741|1744.8|1743.8|1744.8|1743.8|1741.3|1740.3|7
1649749800000|2022-04-12 07:50:00|1744.9|1743.9|1748.6|1747.6|1749.6|1748.6|1744.8|1743.8|5
1649750100000|2022-04-12 07:55:00|1748.9|1747.9|1750.6|1749.6|1750.6|1749.6|1748.6|1747.6|1
1649750400000|2022-04-12 08:00:00|1751.3|1750.3|1751.6|1750.6|1751.6|1750.6|1751.3|1750.3|0
1649750700000|2022-04-12 08:05:00|1751.5|1750.5|1751.4|1750.4|1751.5|1750.5|1751.4|1750.4|0
1649751000000|2022-04-12 08:10:00|1751.5|1750.5|1753.1|1752.1|1753.3|1752.3|1751.5|1750.5|0
1649751300000|2022-04-12 08:15:00|1753.3|1752.3|1754.3|1753.3|1754.5|1753.5|1753.3|1752.3|0
1649751600000|2022-04-12 08:20:00|1754.1|1753.1|1751.6|1750.6|1754.1|1753.1|1751.4|1750.4|0
1649751900000|2022-04-12 08:25:00|1751.5|1750.5|1750.8|1749.8|1751.5|1750.5|1750.8|1749.8|0
1649752200000|2022-04-12 08:30:00|1750.9|1749.9|1755.6|1754.6|1755.6|1754.6|1750.9|1749.9|0
1649752500000|2022-04-12 08:35:00|1755.9|1754.9|1758.8|1757.8|1758.8|1757.8|1755.9|1754.9|0
1649752800000|2022-04-12 08:40:00|1759|1758|1760.5|1759.5|1760.5|1759.5|1759|1758|0
1649753100000|2022-04-12 08:45:00|1760.6|1759.6|1762.8|1761.8|1763.4|1762.4|1760.6|1759.6|0
1649753400000|2022-04-12 08:50:00|1762.6|1761.6|1762.3|1761.3|1762.6|1761.6|1762.3|1761.3|0
1649753700000|2022-04-12 08:55:00|1762.5|1761.5|1763.9|1762.9|1764.4|1763.4|1762.5|1761.5|1
1649754000000|2022-04-12 09:00:00|1764.1|1763.1|1760.5|1759.5|1764.1|1763.1|1760.3|1759.3|0
1649754300000|2022-04-12 09:05:00|1761|1760|1761.9|1760.9|1762.4|1761.4|1760.4|1759.4|0
1649754600000|2022-04-12 09:10:00|1762.4|1761.4|1763.1|1762.1|1763.5|1762.5|1761.8|1760.8|0
1649754900000|2022-04-12 09:15:00|1763.5|1762.5|1761.9|1760.9|1764.3|1763.3|1761.8|1760.8|0
1649755200000|2022-04-12 09:20:00|1762.4|1761.4|1762.8|1761.8|1763.3|1762.3|1762|1761|0
1649755500000|2022-04-12 09:25:00|1763.3|1762.3|1766.5|1765.5|1766.9|1765.9|1762.8|1761.8|0
1649755800000|2022-04-12 09:30:00|1767|1766|1767.6|1766.6|1768.8|1767.8|1766.4|1765.4|0
1649756100000|2022-04-12 09:35:00|1768.1|1767.1|1766.6|1765.6|1768.1|1767.1|1766.1|1765.1|0
1649756400000|2022-04-12 09:40:00|1766.1|1765.1|1765.3|1764.3|1766.5|1765.5|1764.6|1763.6|98
1649756700000|2022-04-12 09:45:00|1765.4|1764.4|1765.1|1764.1|1767.3|1766.3|1764.6|1763.6|118
1649757000000|2022-04-12 09:50:00|1765.6|1764.6|1766.4|1765.4|1766.9|1765.9|1765.1|1764.1|0
1649757300000|2022-04-12 09:55:00|1766.6|1765.6|1767.5|1766.5|1768.4|1767.4|1766.6|1765.6|0
1649757600000|2022-04-12 10:00:00|1767.4|1766.4|1766.3|1765.3|1768|1767|1765.5|1764.5|0
1649757900000|2022-04-12 10:05:00|1766.4|1765.4|1766.4|1765.4|1767|1766|1766|1765|0
1649758200000|2022-04-12 10:10:00|1766.1|1765.1|1765.4|1764.4|1767|1766|1765.3|1764.3|0
1649758500000|2022-04-12 10:15:00|1766|1765|1765.4|1764.4|1766.1|1765.1|1765.1|1764.1|0
1649758800000|2022-04-12 10:20:00|1765.3|1764.3|1765.5|1764.5|1766.1|1765.1|1765.1|1764.1|32
1649759100000|2022-04-12 10:25:00|1766.3|1765.3|1766.3|1765.3|1766.6|1765.6|1765.3|1764.3|0
1649759400000|2022-04-12 10:30:00|1765.8|1764.8|1767.1|1766.1|1767.9|1766.9|1765.4|1764.4|0
1649759700000|2022-04-12 10:35:00|1767.3|1766.3|1767.4|1766.4|1770.3|1769.3|1767.1|1766.1|0
1649760000000|2022-04-12 10:40:00|1767.3|1766.3|1767.1|1766.1|1767.8|1766.8|1766|1765|0
1649760300000|2022-04-12 10:45:00|1767|1766|1764.8|1763.8|1767.5|1766.5|1764.6|1763.6|0
1649760600000|2022-04-12 10:50:00|1765.3|1764.3|1763.4|1762.4|1765.3|1764.3|1763.4|1762.4|0
1649760900000|2022-04-12 10:55:00|1763.9|1762.9|1763.5|1762.5|1764.4|1763.4|1763.3|1762.3|0
1649761200000|2022-04-12 11:00:00|1764.1|1763.1|1764.1|1763.1|1764.5|1763.5|1763.3|1762.3|0
1649761500000|2022-04-12 11:05:00|1764.9|1763.9|1763.3|1762.3|1764.9|1763.9|1763.1|1762.1|0
1649761800000|2022-04-12 11:10:00|1764|1763|1763.6|1762.6|1764.3|1763.3|1763.3|1762.3|0
1649762100000|2022-04-12 11:15:00|1764.3|1763.3|1763.6|1762.6|1764.3|1763.3|1763.3|1762.3|0
1649762400000|2022-04-12 11:20:00|1764.4|1763.4|1762|1761|1764.4|1763.4|1762|1761|0
1649762700000|2022-04-12 11:25:00|1762.6|1761.6|1762.3|1761.3|1763.1|1762.1|1761|1760|0
1649763000000|2022-04-12 11:30:00|1763|1762|1762.1|1761.1|1763|1762|1761.9|1760.9|0
1649763300000|2022-04-12 11:35:00|1763|1762|1761.6|1760.6|1763|1762|1761.5|1760.5|0
1649763600000|2022-04-12 11:40:00|1762|1761|1758.7|1757.7|1762.8|1761.8|1758.7|1757.7|1
1649764500000|2022-04-12 11:55:00|1758.6|1757.6|1757.3|1756.3|1758.7|1757.7|1757.3|1756.3|0
1649764800000|2022-04-12 12:00:00|1757.5|1756.5|1754.8|1753.8|1757.7|1756.7|1754.5|1753.5|0
1649765100000|2022-04-12 12:05:00|1755|1754|1757.5|1756.5|1757.5|1756.5|1755|1754|0
1649765400000|2022-04-12 12:10:00|1757.3|1756.3|1756.5|1755.5|1757.3|1756.3|1756.5|1755.5|0
1649765700000|2022-04-12 12:15:00|1756.3|1755.3|1755|1754|1756.3|1755.3|1755|1754|51
1649766300000|2022-04-12 12:25:00|1754.6|1753.6|1754.2|1753.2|1755.7|1754.7|1754|1753|0
1649766600000|2022-04-12 12:30:00|1754.3|1753.3|1763.3|1762.3|1763.6|1762.6|1754.1|1753.1|79
1649766900000|2022-04-12 12:35:00|1762.2|1761.2|1759.3|1758.3|1762.2|1761.2|1758.3|1757.3|12
1649767200000|2022-04-12 12:40:00|1759.2|1758.2|1757.8|1756.8|1759.3|1758.3|1757.2|1756.2|0
1649767500000|2022-04-12 12:45:00|1758.1|1757.1|1763.1|1762.1|1763.1|1762.1|1758.1|1757.1|0
1649767800000|2022-04-12 12:50:00|1763.2|1762.2|1763.8|1762.8|1763.8|1762.8|1763.2|1762.2|0
1649768100000|2022-04-12 12:55:00|1764.1|1763.1|1765.8|1764.8|1766.6|1765.6|1764.1|1763.1|0
1649768400000|2022-04-12 13:00:00|1765.7|1764.7|1764.6|1763.6|1765.7|1764.7|1764|1763|0
1649768700000|2022-04-12 13:05:00|1764.5|1763.5|1760.5|1759.5|1764.5|1763.5|1760.5|1759.5|0
1649769600000|2022-04-12 13:20:00|1760.3|1759.3|1757.7|1756.7|1760.3|1759.3|1757.7|1756.7|0
1649769900000|2022-04-12 13:25:00|1757.5|1756.5|1756|1755|1757.5|1756.5|1755.6|1754.6|0
1649770200000|2022-04-12 13:30:00|1756.3|1755.3|1756|1755|1756.3|1755.3|1753.7|1752.7|0
1649770500000|2022-04-12 13:35:00|1755.8|1754.8|1753.7|1752.7|1755.8|1754.8|1753|1752|0
1649770800000|2022-04-12 13:40:00|1754.1|1753.1|1756.8|1755.8|1756.8|1755.8|1754.1|1753.1|0
1649771400000|2022-04-12 13:50:00|1757|1756|1759.6|1758.6|1759.6|1758.6|1757|1756|0
1649771700000|2022-04-12 13:55:00|1759.5|1758.5|1759.3|1758.3|1759.5|1758.5|1759.3|1758.3|0
1649772000000|2022-04-12 14:00:00|1759.6|1758.6|1759.6|1758.6|1759.6|1758.6|1759.6|1758.6|0
1649772300000|2022-04-12 14:05:00|1759.7|1758.7|1756.5|1755.5|1760|1759|1756.3|1755.3|0
1649772600000|2022-04-12 14:10:00|1756.3|1755.3|1759.8|1758.8|1759.8|1758.8|1756.2|1755.2|0
1649772900000|2022-04-12 14:15:00|1759.9|1758.9|1757.3|1756.3|1760.2|1759.2|1757.3|1756.3|0
1649773200000|2022-04-12 14:20:00|1757.2|1756.2|1753.2|1752.2|1757.2|1756.2|1753.2|1752.2|0
1649773500000|2022-04-12 14:25:00|1752.8|1751.8|1750.8|1749.8|1752.8|1751.8|1750.8|1749.8|0
1649773800000|2022-04-12 14:30:00|1750.6|1749.6|1749.4|1748.4|1750.6|1749.6|1748.3|1747.3|0
1649774400000|2022-04-12 14:40:00|1749.8|1748.8|1749.4|1748.4|1749.8|1748.8|1747.9|1746.9|0
1649774700000|2022-04-12 14:45:00|1749.6|1748.6|1752.3|1751.3|1752.3|1751.3|1749.6|1748.6|0
1649775000000|2022-04-12 14:50:00|1752.1|1751.1|1754.7|1753.7|1754.7|1753.7|1750.9|1749.9|0
1649844600000|2022-04-13 10:10:00|1756.2|1756.2|1750.3|1749.3|1756.2|1756.2|1749.3|1748.3|0
1649844900000|2022-04-13 10:15:00|1750.4|1749.4|1751|1750|1751.8|1750.8|1750.1|1749.1|0
1649845200000|2022-04-13 10:20:00|1751.1|1750.1|1751.4|1750.4|1752.3|1751.3|1750.8|1749.8|0
1649845500000|2022-04-13 10:25:00|1751.6|1750.6|1753|1752|1753.3|1752.3|1751.5|1750.5|0
1649845800000|2022-04-13 10:30:00|1753.1|1752.1|1752.8|1751.8|1753.1|1752.1|1752.4|1751.4|0
1649846100000|2022-04-13 10:35:00|1752.9|1751.9|1753.6|1752.6|1753.6|1752.6|1752.8|1751.8|0
1649846400000|2022-04-13 10:40:00|1753.8|1752.8|1753.4|1752.4|1754|1753|1752.9|1751.9|0
1649846700000|2022-04-13 10:45:00|1753.3|1752.3|1752.1|1751.1|1753.5|1752.5|1751.9|1750.9|0
1649847000000|2022-04-13 10:50:00|1752|1751|1752.3|1751.3|1752.5|1751.5|1751.9|1750.9|0
1649847300000|2022-04-13 10:55:00|1752.1|1751.1|1752.4|1751.4|1753|1752|1751.9|1750.9|0
1649847600000|2022-04-13 11:00:00|1752.3|1751.3|1753.4|1752.4|1753.4|1752.4|1752|1751|0
1649847900000|2022-04-13 11:05:00|1753.5|1752.5|1753.9|1752.9|1754.5|1753.5|1753.4|1752.4|0
1649848200000|2022-04-13 11:10:00|1754|1753|1752.6|1751.6|1754.3|1753.3|1752.6|1751.6|0
1649848500000|2022-04-13 11:15:00|1752.8|1751.8|1751.5|1750.5|1752.8|1751.8|1751.5|1750.5|5
1649848800000|2022-04-13 11:20:00|1751.8|1750.8|1749.9|1748.9|1751.8|1750.8|1749.9|1748.9|5
1649849100000|2022-04-13 11:25:00|1749.8|1748.8|1748.4|1747.4|1749.8|1748.8|1748.1|1747.1|3
1649849400000|2022-04-13 11:30:00|1748.6|1747.6|1748.1|1747.1|1748.6|1747.6|1747.9|1746.9|0
1649849700000|2022-04-13 11:35:00|1748.3|1747.3|1749.6|1748.6|1749.6|1748.6|1748.3|1747.3|2
1649850000000|2022-04-13 11:40:00|1749.5|1748.5|1750.6|1749.6|1750.6|1749.6|1749.5|1748.5|0
1649850300000|2022-04-13 11:45:00|1750.5|1749.5|1750.5|1749.5|1750.8|1749.8|1750.5|1749.5|0
1649850600000|2022-04-13 11:50:00|1750.4|1749.4|1750.3|1749.3|1750.4|1749.4|1749.8|1748.8|0
1649850900000|2022-04-13 11:55:00|1750.1|1749.1|1749.5|1748.5|1750.3|1749.3|1749.3|1748.3|0
1649851200000|2022-04-13 12:00:00|1749.4|1748.4|1749.5|1748.5|1749.8|1748.8|1749.1|1748.1|0
1649851500000|2022-04-13 12:05:00|1749.4|1748.4|1749|1748|1749.4|1748.4|1748.8|1747.8|0
1649851800000|2022-04-13 12:10:00|1748.6|1747.6|1747|1746|1748.6|1747.6|1746.9|1745.9|0
1649852100000|2022-04-13 12:15:00|1747.1|1746.1|1747.1|1746.1|1747.4|1746.4|1747|1746|0
1649852400000|2022-04-13 12:20:00|1747.3|1746.3|1746.5|1745.5|1747.5|1746.5|1746.4|1745.4|0
1649852700000|2022-04-13 12:25:00|1746.6|1745.6|1747.1|1746.1|1747.1|1746.1|1746.6|1745.6|0
1649853000000|2022-04-13 12:30:00|1746.9|1745.9|1747.4|1746.4|1747.8|1746.8|1746.4|1745.4|0
1649853300000|2022-04-13 12:35:00|1747.5|1746.5|1747.5|1746.5|1747.8|1746.8|1747.4|1746.4|0
1649853600000|2022-04-13 12:40:00|1747.4|1746.4|1746.9|1745.9|1747.5|1746.5|1746.9|1745.9|0
1649853900000|2022-04-13 12:45:00|1746.8|1745.8|1746|1745|1746.8|1745.8|1746|1745|0
1649854200000|2022-04-13 12:50:00|1745.8|1744.8|1744.9|1743.9|1745.8|1744.8|1744|1743|1
1649854500000|2022-04-13 12:55:00|1744.8|1743.8|1745.8|1744.8|1745.8|1744.8|1744.8|1743.8|0
1649854800000|2022-04-13 13:00:00|1745.9|1744.9|1745.6|1744.6|1746.1|1745.1|1745.6|1744.6|0
1649855100000|2022-04-13 13:05:00|1745.8|1744.8|1745.5|1744.5|1745.8|1744.8|1745.3|1744.3|0
1649855400000|2022-04-13 13:10:00|1745.4|1744.4|1745.5|1744.5|1745.6|1744.6|1745.1|1744.1|0
1649855700000|2022-04-13 13:15:00|1745.3|1744.3|1746.3|1745.3|1746.3|1745.3|1745.3|1744.3|0
1649856000000|2022-04-13 13:20:00|1746.4|1745.4|1749.9|1748.9|1750|1749|1746.4|1745.4|0
1649856300000|2022-04-13 13:25:00|1749.8|1748.8|1749.4|1748.4|1749.9|1748.9|1749.3|1748.3|0
1649856600000|2022-04-13 13:30:00|1749.5|1748.5|1746.6|1745.6|1750|1749|1746.5|1745.5|0
1649856900000|2022-04-13 13:35:00|1746.9|1745.9|1751.1|1750.1|1751.3|1750.3|1746.9|1745.9|1
1649857200000|2022-04-13 13:40:00|1750.9|1749.9|1753.8|1752.8|1754|1753|1750.8|1749.8|0
1649857500000|2022-04-13 13:45:00|1753.4|1752.4|1753.6|1752.6|1753.9|1752.9|1753.1|1752.1|0
1649857800000|2022-04-13 13:50:00|1753.5|1752.5|1754|1753|1754.3|1753.3|1753.4|1752.4|0
1649858100000|2022-04-13 13:55:00|1754.1|1753.1|1750.8|1749.8|1754.3|1753.3|1750.6|1749.6|0
1649858400000|2022-04-13 14:00:00|1750.9|1749.9|1749.6|1748.6|1750.9|1749.9|1748.3|1747.3|0
1649858700000|2022-04-13 14:05:00|1749.8|1748.8|1748.9|1747.9|1750.1|1749.1|1748.9|1747.9|0
1649859000000|2022-04-13 14:10:00|1749|1748|1750.9|1749.9|1750.9|1749.9|1749|1748|0
1649859300000|2022-04-13 14:15:00|1750.6|1749.6|1751.4|1750.4|1751.8|1750.8|1750.6|1749.6|0
1649859600000|2022-04-13 14:20:00|1751.5|1750.5|1751.1|1750.1|1751.5|1750.5|1751|1750|0
1649859900000|2022-04-13 14:25:00|1751.3|1750.3|1750.8|1749.8|1751.3|1750.3|1750.1|1749.1|0
1649860200000|2022-04-13 14:30:00|1750.4|1749.4|1748.1|1747.1|1751.1|1750.1|1747.7|1746.7|3
1649860500000|2022-04-13 14:35:00|1748.2|1747.2|1747.9|1746.9|1748.2|1747.2|1747.9|1746.9|1
1649860800000|2022-04-13 14:40:00|1747.8|1746.8|1748.2|1747.2|1748.2|1747.2|1747.4|1746.4|0
1649861100000|2022-04-13 14:45:00|1748.3|1747.3|1748.7|1747.7|1748.9|1747.9|1747.3|1746.3|4
1649861400000|2022-04-13 14:50:00|1748.6|1747.6|1748.7|1747.7|1749.2|1748.2|1747.7|1746.7|5
1650353700000|2022-04-19 07:35:00|1745.3|1744.3|1745.8|1744.8|1745.8|1744.8|1745.3|1744.3|0
1650354000000|2022-04-19 07:40:00|1745.7|1744.7|1742.4|1741.4|1745.7|1744.7|1742.4|1741.4|0
1650354300000|2022-04-19 07:45:00|1742.3|1741.3|1742.9|1741.9|1742.9|1741.9|1742.3|1741.3|0
1650354600000|2022-04-19 07:50:00|1743.1|1742.1|1740.9|1739.9|1743.1|1742.1|1740.9|1739.9|0
1650354900000|2022-04-19 07:55:00|1741.1|1740.1|1741.8|1740.8|1741.8|1740.8|1741.1|1740.1|0
1650355200000|2022-04-19 08:00:00|1741.9|1740.9|1742.8|1741.8|1742.9|1741.9|1741.9|1740.9|0
1650355500000|2022-04-19 08:05:00|1742.9|1741.9|1750.5|1749.5|1751.2|1750.2|1742.9|1741.9|1
1650355800000|2022-04-19 08:10:00|1750.4|1749.4|1749.3|1748.3|1750.9|1749.9|1749.3|1748.3|0
1650356100000|2022-04-19 08:15:00|1749.5|1748.5|1749.9|1748.9|1750.4|1749.4|1749.5|1748.5|0
1650356400000|2022-04-19 08:20:00|1750.2|1749.2|1749|1748|1750.2|1749.2|1749|1748|0
1650356700000|2022-04-19 08:25:00|1749.3|1748.3|1749.3|1748.3|1749.5|1748.5|1748.7|1747.7|0
1650357000000|2022-04-19 08:30:00|1749.5|1748.5|1748|1747|1749.5|1748.5|1748|1747|0
1650357300000|2022-04-19 08:35:00|1748.3|1747.3|1747.7|1746.7|1748.3|1747.3|1747.4|1746.4|0
1650357600000|2022-04-19 08:40:00|1747.5|1746.5|1747|1746|1747.5|1746.5|1746.5|1745.5|0
1650357900000|2022-04-19 08:45:00|1747.3|1746.3|1744.4|1743.4|1747.5|1746.5|1744.3|1743.3|0
1650358200000|2022-04-19 08:50:00|1744.3|1743.3|1741.8|1740.8|1744.3|1743.3|1741.8|1740.8|0
1650358500000|2022-04-19 08:55:00|1742|1741|1739.9|1738.9|1742|1741|1739.4|1738.4|0
1650358800000|2022-04-19 09:00:00|1739.8|1738.8|1739.7|1738.7|1739.8|1738.8|1739.3|1738.3|0
1650359100000|2022-04-19 09:05:00|1739.9|1738.9|1740.5|1739.5|1740.9|1739.9|1739.7|1738.7|0
1650359400000|2022-04-19 09:10:00|1740.4|1739.4|1740.3|1739.3|1740.7|1739.7|1739.9|1738.9|0
1650359700000|2022-04-19 09:15:00|1740.5|1739.5|1739|1738|1740.8|1739.8|1739|1738|0
1650360000000|2022-04-19 09:20:00|1738.9|1737.9|1738.5|1737.5|1739.5|1738.5|1738.5|1737.5|0
1650360300000|2022-04-19 09:25:00|1738.4|1737.4|1736.8|1735.8|1738.5|1737.5|1736.7|1735.7|0
1650360600000|2022-04-19 09:30:00|1736.7|1735.7|1736.9|1735.9|1736.9|1735.9|1735.9|1734.9|0
1650360900000|2022-04-19 09:35:00|1736.8|1735.8|1736.5|1735.5|1737.2|1736.2|1736.2|1735.2|0
1650361200000|2022-04-19 09:40:00|1736.4|1735.4|1737.7|1736.7|1737.7|1736.7|1736.2|1735.2|0
1650361500000|2022-04-19 09:45:00|1737.5|1736.5|1740.7|1739.7|1740.9|1739.9|1737.5|1736.5|2
1650361800000|2022-04-19 09:50:00|1740.9|1739.9|1741.2|1740.2|1742.5|1741.5|1740.9|1739.9|0
1650362100000|2022-04-19 09:55:00|1741.4|1740.4|1743.4|1742.4|1744.3|1743.3|1741.4|1740.4|0
1650362400000|2022-04-19 10:00:00|1743.3|1742.3|1742.3|1741.3|1743.3|1742.3|1741.7|1740.7|0
1650362700000|2022-04-19 10:05:00|1742.5|1741.5|1742.5|1741.5|1742.8|1741.8|1742.4|1741.4|0
1650363000000|2022-04-19 10:10:00|1742.3|1741.3|1745|1744|1745.2|1744.2|1742.3|1741.3|0
1650363300000|2022-04-19 10:15:00|1745.3|1744.3|1745.7|1744.7|1745.7|1744.7|1745.3|1744.3|0
1650363600000|2022-04-19 10:20:00|1745.9|1744.9|1747.2|1746.2|1747.5|1746.5|1745.8|1744.8|0
1650363900000|2022-04-19 10:25:00|1747.4|1746.4|1749.2|1748.2|1750.4|1749.4|1747.4|1746.4|0
1650364200000|2022-04-19 10:30:00|1749.4|1748.4|1749.2|1748.2|1749.7|1748.7|1748.9|1747.9|0
1650364500000|2022-04-19 10:35:00|1749|1748|1749.2|1748.2|1749.3|1748.3|1748.7|1747.7|0
1650364800000|2022-04-19 10:40:00|1749|1748|1747.8|1746.8|1749|1748|1747.8|1746.8|0
1650365100000|2022-04-19 10:45:00|1748|1747|1747.4|1746.4|1748.3|1747.3|1747.3|1746.3|0
1650365400000|2022-04-19 10:50:00|1747.7|1746.7|1748.5|1747.5|1748.5|1747.5|1747.7|1746.7|0
1650365700000|2022-04-19 10:55:00|1748.4|1747.4|1748.4|1747.4|1748.4|1747.4|1747.8|1746.8|0
1650366000000|2022-04-19 11:00:00|1748.7|1747.7|1748.5|1747.5|1748.9|1747.9|1748.5|1747.5|0
1650366300000|2022-04-19 11:05:00|1748.4|1747.4|1748.7|1747.7|1748.9|1747.9|1748.3|1747.3|0
1650366600000|2022-04-19 11:10:00|1748.9|1747.9|1748.7|1747.7|1748.9|1747.9|1748.3|1747.3|0
1650366900000|2022-04-19 11:15:00|1748.9|1747.9|1748.8|1747.8|1748.9|1747.9|1748.5|1747.5|0
1650367200000|2022-04-19 11:20:00|1749|1748|1750.7|1749.7|1750.7|1749.7|1748.9|1747.9|0
1650367500000|2022-04-19 11:25:00|1750.5|1749.5|1750.5|1749.5|1751|1750|1750.4|1749.4|0
1650367800000|2022-04-19 11:30:00|1750.4|1749.4|1750|1749|1750.5|1749.5|1750|1749|0
1650368100000|2022-04-19 11:35:00|1749.9|1748.9|1749.8|1748.8|1750|1749|1747|1746|5
1650368400000|2022-04-19 11:40:00|1749.9|1748.9|1752.8|1751.8|1753.1|1752.1|1749.9|1748.9|0
1650368700000|2022-04-19 11:45:00|1752.9|1751.9|1755.4|1754.4|1755.5|1754.5|1752.8|1751.8|0
1650369000000|2022-04-19 11:50:00|1755.5|1754.5|1757.9|1756.9|1758.4|1757.4|1755.4|1754.4|0
1650369300000|2022-04-19 11:55:00|1757.8|1756.8|1757.6|1756.6|1757.9|1756.9|1757.4|1756.4|0
1650369600000|2022-04-19 12:00:00|1757.8|1756.8|1756.9|1755.9|1757.9|1756.9|1756.4|1755.4|0
1650369900000|2022-04-19 12:05:00|1757|1756|1756.6|1755.6|1757.4|1756.4|1756.5|1755.5|0
1650370200000|2022-04-19 12:10:00|1756.8|1755.8|1755.9|1754.9|1757|1756|1755.8|1754.8|0
1650370500000|2022-04-19 12:15:00|1756|1755|1755.3|1754.3|1756|1755|1755.3|1754.3|0
1650370800000|2022-04-19 12:20:00|1755.1|1754.1|1753|1752|1755.3|1754.3|1752.3|1751.3|0
1650371100000|2022-04-19 12:25:00|1752.9|1751.9|1755.9|1754.9|1755.9|1754.9|1752.9|1751.9|0
1650371400000|2022-04-19 12:30:00|1755.8|1754.8|1756.6|1755.6|1756.8|1755.8|1755.8|1754.8|0
1650371700000|2022-04-19 12:35:00|1756.5|1755.5|1756.9|1755.9|1756.9|1755.9|1756.3|1755.3|0
1650372000000|2022-04-19 12:40:00|1756.8|1755.8|1756.9|1755.9|1756.9|1755.9|1756.8|1755.8|0
1650372300000|2022-04-19 12:45:00|1757|1756|1758.4|1757.4|1758.5|1757.5|1757|1756|0
1650372600000|2022-04-19 12:50:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|0
1650372900000|2022-04-19 12:55:00|1758.4|1757.4|1758.3|1757.3|1758.4|1757.4|1758.3|1757.3|0
1650373200000|2022-04-19 13:00:00|1758.4|1757.4|1758.4|1757.4|1758.4|1757.4|1758.4|1757.4|0
1650373500000|2022-04-19 13:05:00|1758.3|1757.3|1757.9|1756.9|1758.3|1757.3|1757.9|1756.9|0
1650373800000|2022-04-19 13:10:00|1757.6|1756.6|1756.1|1755.1|1757.6|1756.6|1755.9|1754.9|0
1650374100000|2022-04-19 13:15:00|1756.3|1755.3|1758.6|1757.6|1758.6|1757.6|1756.3|1755.3|0
1650374400000|2022-04-19 13:20:00|1758.4|1757.4|1758|1757|1758.4|1757.4|1758|1757|0
1650374700000|2022-04-19 13:25:00|1758.1|1757.1|1758.1|1757.1|1758.1|1757.1|1758.1|1757.1|0
1650375000000|2022-04-19 13:30:00|1758.3|1757.3|1760.1|1759.1|1760.5|1759.5|1758.3|1757.3|0
1650375900000|2022-04-19 13:45:00|1759.9|1758.9|1759.3|1758.3|1759.9|1758.9|1758.9|1757.9|0
1650376200000|2022-04-19 13:50:00|1759.1|1758.1|1757.8|1756.8|1759.1|1758.1|1756.9|1755.9|0
1650376500000|2022-04-19 13:55:00|1757.9|1756.9|1757.9|1756.9|1757.9|1756.9|1757.9|1756.9|0
1650376800000|2022-04-19 14:00:00|1758|1757|1758.1|1757.1|1758.1|1757.1|1758|1757|0
1650377100000|2022-04-19 14:05:00|1759.3|1758.3|1761.8|1760.8|1761.8|1760.8|1759.3|1758.3|0
1650377400000|2022-04-19 14:10:00|1761.9|1760.9|1765|1764|1765|1764|1761.9|1760.9|0
1650377700000|2022-04-19 14:15:00|1765.1|1764.1|1765.4|1764.4|1765.4|1764.4|1765.1|1764.1|0
1650378000000|2022-04-19 14:20:00|1765.3|1764.3|1765.3|1764.3|1765.3|1764.3|1765.3|1764.3|0
1650378300000|2022-04-19 14:25:00|1765.4|1764.4|1765.9|1764.9|1766|1765|1765.4|1764.4|0
1650378600000|2022-04-19 14:30:00|1766|1765|1768.1|1767.1|1768.8|1767.8|1765.9|1764.9|2
1650378900000|2022-04-19 14:35:00|1768|1767|1772.6|1771.6|1772.6|1771.6|1767.9|1766.9|2
1650379200000|2022-04-19 14:40:00|1772.8|1771.8|1773.3|1772.3|1773.6|1772.6|1772.6|1771.6|4
1650379500000|2022-04-19 14:45:00|1773.4|1772.4|1774|1773|1776.1|1775.1|1773.4|1772.4|29
1650379800000|2022-04-19 14:50:00|1774.1|1773.1|1775.3|1774.3|1776.4|1775.4|1773.9|1772.9|27
1650438900000|2022-04-20 07:15:00|1780.3|1779.3|1782.5|1781.5|1784.4|1783.4|1780.3|1779.3|15
1650439200000|2022-04-20 07:20:00|1782.6|1781.6|1782|1781|1784.3|1783.3|1779.3|1778.3|0
1650439500000|2022-04-20 07:25:00|1781.8|1780.8|1780.6|1779.6|1782.4|1781.4|1779.8|1778.8|4
1650439800000|2022-04-20 07:30:00|1780.5|1779.5|1777.8|1776.8|1780.8|1779.8|1777.4|1776.4|0
1650440100000|2022-04-20 07:35:00|1777.6|1776.6|1775.3|1774.3|1777.9|1776.9|1774.8|1773.8|0
1650440400000|2022-04-20 07:40:00|1775.5|1774.5|1774.4|1773.4|1775.8|1774.8|1774|1773|1
1650440700000|2022-04-20 07:45:00|1774.2|1773.2|1772.2|1771.2|1774.2|1773.2|1772.2|1771.2|0
1650441000000|2022-04-20 07:50:00|1772.4|1771.4|1774.4|1773.4|1775|1774|1772.4|1771.4|0
1650441300000|2022-04-20 07:55:00|1774.2|1773.2|1771.1|1770.1|1774.2|1773.2|1771.1|1770.1|0
1650441600000|2022-04-20 08:00:00|1771.2|1770.2|1771.2|1770.2|1771.2|1770.2|1771.2|1770.2|0
1650441900000|2022-04-20 08:05:00|1771.4|1770.4|1774.7|1773.7|1774.7|1773.7|1771.4|1770.4|0
1650442200000|2022-04-20 08:10:00|1775.4|1774.4|1776.4|1775.4|1777.9|1776.9|1775.4|1774.4|7
1650442500000|2022-04-20 08:15:00|1776.1|1775.1|1777.4|1776.4|1777.5|1776.5|1776|1775|0
1650442800000|2022-04-20 08:20:00|1777.2|1776.2|1777|1776|1777.4|1776.4|1776.5|1775.5|0
1650443100000|2022-04-20 08:25:00|1777.1|1776.1|1777.1|1776.1|1777.4|1776.4|1776.5|1775.5|0
1650443400000|2022-04-20 08:30:00|1777.2|1776.2|1777.1|1776.1|1777.2|1776.2|1776.1|1775.1|0
1650443700000|2022-04-20 08:35:00|1777.2|1776.2|1776.6|1775.6|1777.5|1776.5|1776.6|1775.6|0
1650444000000|2022-04-20 08:40:00|1776.7|1775.7|1776.9|1775.9|1776.9|1775.9|1776.2|1775.2|0
1650444300000|2022-04-20 08:45:00|1776.6|1775.6|1774.9|1773.9|1776.6|1775.6|1774.1|1773.1|8
1650444600000|2022-04-20 08:50:00|1774.7|1773.7|1776.2|1775.2|1776.2|1775.2|1774.4|1773.4|0
1650444900000|2022-04-20 08:55:00|1776.4|1775.4|1778.4|1777.4|1778.7|1777.7|1776.2|1775.2|0
1650445200000|2022-04-20 09:00:00|1778.5|1777.5|1779.9|1778.9|1780.1|1779.1|1778.2|1777.2|0
1650445500000|2022-04-20 09:05:00|1779.7|1778.7|1779.7|1778.7|1780.2|1779.2|1779.5|1778.5|0
1650445800000|2022-04-20 09:10:00|1779.6|1778.6|1779.1|1778.1|1779.6|1778.6|1778.7|1777.7|0
1650446100000|2022-04-20 09:15:00|1778.9|1777.9|1781.7|1780.7|1781.9|1780.9|1778.7|1777.7|0
1650446400000|2022-04-20 09:20:00|1781.9|1780.9|1785|1784|1785|1784|1781.9|1780.9|0
1650446700000|2022-04-20 09:25:00|1785.1|1784.1|1787.1|1786.1|1787.2|1786.2|1785.1|1784.1|0
1650447000000|2022-04-20 09:30:00|1787.2|1786.2|1789|1788|1789|1788|1787.1|1786.1|27
1650447300000|2022-04-20 09:35:00|1788.9|1787.9|1787.7|1786.7|1789|1788|1787.5|1786.5|0
1650447600000|2022-04-20 09:40:00|1787.9|1786.9|1789.2|1788.2|1789.6|1788.6|1787.9|1786.9|0
1650447900000|2022-04-20 09:45:00|1789.4|1788.4|1792.6|1791.6|1792.6|1791.6|1789.4|1788.4|0
1650448200000|2022-04-20 09:50:00|1792.4|1791.4|1791.7|1790.7|1792.4|1791.4|1791.6|1790.6|0
1650448500000|2022-04-20 09:55:00|1791.5|1790.5|1791.9|1790.9|1792|1791|1791.2|1790.2|0
1650448800000|2022-04-20 10:00:00|1791.6|1790.6|1792.1|1791.1|1792.1|1791.1|1791.5|1790.5|0
1650449100000|2022-04-20 10:05:00|1791.9|1790.9|1790.2|1789.2|1792|1791|1790.2|1789.2|17
1650449400000|2022-04-20 10:10:00|1790.1|1789.1|1792.1|1791.1|1792.1|1791.1|1790.1|1789.1|0
1650449700000|2022-04-20 10:15:00|1792|1791|1794.6|1793.6|1795.7|1794.7|1792|1791|0
1650450000000|2022-04-20 10:20:00|1794.5|1793.5|1793.4|1792.4|1794.7|1793.7|1792.9|1791.9|10
1650450300000|2022-04-20 10:25:00|1793.2|1792.2|1793.5|1792.5|1793.5|1792.5|1792.7|1791.7|0
1650450600000|2022-04-20 10:30:00|1793.6|1792.6|1794.6|1793.6|1794.9|1793.9|1793.6|1792.6|0
1650450900000|2022-04-20 10:35:00|1794.5|1793.5|1794.6|1793.6|1794.9|1793.9|1794.4|1793.4|0
1650451200000|2022-04-20 10:40:00|1794.5|1793.5|1794.2|1793.2|1794.5|1793.5|1793.9|1792.9|0
1650451500000|2022-04-20 10:45:00|1794.5|1793.5|1793.6|1792.6|1794.5|1793.5|1793.6|1792.6|0
1650451800000|2022-04-20 10:50:00|1793.5|1792.5|1793.6|1792.6|1793.7|1792.7|1792.4|1791.4|3
1650452100000|2022-04-20 10:55:00|1793.5|1792.5|1792.6|1791.6|1793.6|1792.6|1792.6|1791.6|0
1650452400000|2022-04-20 11:00:00|1792.5|1791.5|1792|1791|1792.6|1791.6|1791.4|1790.4|0
1650452700000|2022-04-20 11:05:00|1791.9|1790.9|1790.7|1789.7|1792|1791|1790.6|1789.6|10
1650453000000|2022-04-20 11:10:00|1790.6|1789.6|1790|1789|1790.9|1789.9|1789.7|1788.7|0
1650453300000|2022-04-20 11:15:00|1790.2|1789.2|1787.5|1786.5|1790.2|1789.2|1786.9|1785.9|7
1650453600000|2022-04-20 11:20:00|1787.4|1786.4|1787|1786|1790.1|1789.1|1786.7|1785.7|22
1650453900000|2022-04-20 11:25:00|1787.2|1786.2|1790.5|1789.5|1790.5|1789.5|1787.1|1786.1|3
1650454200000|2022-04-20 11:30:00|1790.2|1789.2|1790.2|1789.2|1790.2|1789.2|1790.1|1789.1|0
1650454500000|2022-04-20 11:35:00|1790.1|1789.1|1789.6|1788.6|1790.1|1789.1|1789.6|1788.6|0
1650454800000|2022-04-20 11:40:00|1789.5|1788.5|1786.4|1785.4|1789.5|1788.5|1786.4|1785.4|2
1650455100000|2022-04-20 11:45:00|1786.6|1785.6|1787.2|1786.2|1787.4|1786.4|1786.6|1785.6|0
1650455400000|2022-04-20 11:50:00|1787.4|1786.4|1789|1788|1790.5|1789.5|1787.4|1786.4|1
1650455700000|2022-04-20 11:55:00|1789.8|1788.8|1790.3|1789.3|1790.3|1789.3|1789.6|1788.6|0
1650456000000|2022-04-20 12:00:00|1790.6|1789.6|1790.9|1789.9|1791.1|1790.1|1790.6|1789.6|0
1650456300000|2022-04-20 12:05:00|1791.1|1790.1|1791.1|1790.1|1791.3|1790.3|1790.8|1789.8|0
1650456600000|2022-04-20 12:10:00|1790.9|1789.9|1790.7|1789.7|1791.4|1790.4|1790.7|1789.7|1
1650456900000|2022-04-20 12:15:00|1790.6|1789.6|1789.6|1788.6|1790.6|1789.6|1789.6|1788.6|0
1650457200000|2022-04-20 12:20:00|1789.7|1788.7|1789.8|1788.8|1789.8|1788.8|1789.2|1788.2|0
1650457500000|2022-04-20 12:25:00|1790.1|1789.1|1790.1|1789.1|1790.3|1789.3|1789.6|1788.6|0
1650457800000|2022-04-20 12:30:00|1790.2|1789.2|1790.3|1789.3|1790.7|1789.7|1789.8|1788.8|0
1650458100000|2022-04-20 12:35:00|1790.6|1789.6|1791.8|1790.8|1793.6|1792.6|1790.3|1789.3|1
1650458400000|2022-04-20 12:40:00|1792.1|1791.1|1792.4|1791.4|1792.4|1791.4|1791.3|1790.3|0
1650459300000|2022-04-20 12:55:00|1792.6|1791.6|1793.2|1792.2|1793.3|1792.3|1792.6|1791.6|1
1650459600000|2022-04-20 13:00:00|1793.1|1792.1|1793.1|1792.1|1793.1|1792.1|1792.6|1791.6|0
1650459900000|2022-04-20 13:05:00|1793.2|1792.2|1794.7|1793.7|1795.8|1794.8|1793.2|1792.2|1
1650460200000|2022-04-20 13:10:00|1794.6|1793.6|1793.7|1792.7|1794.6|1793.6|1793.4|1792.4|1
1650460500000|2022-04-20 13:15:00|1793.6|1792.6|1793.1|1792.1|1793.7|1792.7|1792.9|1791.9|0
1650460800000|2022-04-20 13:20:00|1792.9|1791.9|1792.8|1791.8|1793.3|1792.3|1792.4|1791.4|0
1650461100000|2022-04-20 13:25:00|1793.1|1792.1|1791.9|1790.9|1793.1|1792.1|1791.9|1790.9|0
1650461400000|2022-04-20 13:30:00|1792.2|1791.2|1789.9|1788.9|1792.2|1791.2|1789.7|1788.7|0
1650461700000|2022-04-20 13:35:00|1790.2|1789.2|1789.8|1788.8|1790.4|1789.4|1788.6|1787.6|0
1650462000000|2022-04-20 13:40:00|1789.7|1788.7|1792.1|1791.1|1792.7|1791.7|1789.1|1788.1|0
1650462300000|2022-04-20 13:45:00|1791.9|1790.9|1792.1|1791.1|1792.2|1791.2|1791.3|1790.3|0
1650462600000|2022-04-20 13:50:00|1792.3|1791.3|1791.3|1790.3|1792.3|1791.3|1790.8|1789.8|0
1650462900000|2022-04-20 13:55:00|1790.8|1789.8|1790.6|1789.6|1790.9|1789.9|1790.2|1789.2|1
1650463200000|2022-04-20 14:00:00|1790.7|1789.7|1793.6|1792.6|1793.6|1792.6|1790.4|1789.4|0
1650463500000|2022-04-20 14:05:00|1793.7|1792.7|1796.6|1795.6|1797.8|1796.8|1793.6|1792.6|0
1650463800000|2022-04-20 14:10:00|1796.8|1795.8|1796.6|1795.6|1797.2|1796.2|1796.4|1795.4|0
1650464100000|2022-04-20 14:15:00|1796.7|1795.7|1797.4|1796.4|1797.8|1796.8|1796.3|1795.3|0
1650464400000|2022-04-20 14:20:00|1797.7|1796.7|1797.3|1796.3|1800.1|1799.1|1797.2|1796.2|2
1650464700000|2022-04-20 14:25:00|1797.2|1796.2|1797.9|1796.9|1797.9|1796.9|1796.9|1795.9|0
1650465000000|2022-04-20 14:30:00|1798.1|1797.1|1800.3|1799.3|1800.7|1799.7|1797.6|1796.6|1
1650465300000|2022-04-20 14:35:00|1800.6|1799.6|1800.2|1799.2|1801.8|1800.8|1799.7|1798.7|23
1650465600000|2022-04-20 14:40:00|1798.8|1797.8|1800.8|1799.8|1800.8|1799.8|1798.8|1797.8|6
1650465900000|2022-04-20 14:45:00|1800.9|1799.9|1797.9|1796.9|1800.9|1799.9|1797.9|1796.9|12
1650466200000|2022-04-20 14:50:00|1797.4|1796.4|1797.1|1796.1|1797.4|1796.4|1795.7|1794.7|6
1650525600000|2022-04-21 07:20:00|1793.3|1792.3|1790.4|1789.4|1793.3|1792.3|1789.9|1788.9|15
1650525900000|2022-04-21 07:25:00|1790.3|1789.3|1790.2|1789.2|1790.6|1789.6|1788.8|1787.8|0
1650526200000|2022-04-21 07:30:00|1790.1|1789.1|1789.2|1788.2|1790.2|1789.2|1788.8|1787.8|0
1650526500000|2022-04-21 07:35:00|1789.3|1788.3|1794.1|1793.1|1794.8|1793.8|1789.2|1788.2|2
1650526800000|2022-04-21 07:40:00|1793.7|1792.7|1792.2|1791.2|1794.1|1793.1|1791.8|1790.8|0
1650527100000|2022-04-21 07:45:00|1792.3|1791.3|1793|1792|1793.1|1792.1|1792.1|1791.1|0
1650527400000|2022-04-21 07:50:00|1793.1|1792.1|1796|1795|1796.3|1795.3|1793.1|1792.1|3
1650527700000|2022-04-21 07:55:00|1796.1|1795.1|1800.2|1799.2|1800.3|1799.3|1796|1795|1
1650528000000|2022-04-21 08:00:00|1800.3|1799.3|1802.2|1801.2|1803.8|1802.8|1800.2|1799.2|26
1650528300000|2022-04-21 08:05:00|1802.3|1801.3|1806.1|1805.1|1806.6|1805.6|1802.3|1801.3|1
1650528600000|2022-04-21 08:10:00|1806|1805|1806.8|1805.8|1807|1806|1806|1805|0
1650528900000|2022-04-21 08:15:00|1807|1806|1807.2|1806.2|1807.6|1806.6|1806.8|1805.8|0
1650529200000|2022-04-21 08:20:00|1807.3|1806.3|1802|1801|1807.6|1806.6|1802|1801|24
1650529500000|2022-04-21 08:25:00|1801.7|1800.7|1801|1800|1801.7|1800.7|1801|1800|0
1650529800000|2022-04-21 08:30:00|1800.7|1799.7|1798.3|1797.3|1800.7|1799.7|1798.3|1797.3|0
1650530100000|2022-04-21 08:35:00|1798.2|1797.2|1796.8|1795.8|1798.3|1797.3|1796.5|1795.5|0
1650530400000|2022-04-21 08:40:00|1797|1796|1797.5|1796.5|1797.5|1796.5|1797|1796|0
1650530700000|2022-04-21 08:45:00|1797.3|1796.3|1797.3|1796.3|1797.3|1796.3|1797.3|1796.3|0
1650531000000|2022-04-21 08:50:00|1797.5|1796.5|1798.3|1797.3|1798.3|1797.3|1797.5|1796.5|1
1650531300000|2022-04-21 08:55:00|1796.8|1795.8|1797.6|1796.6|1797.6|1796.6|1796.7|1795.7|1
1650531600000|2022-04-21 09:00:00|1797.3|1796.3|1797.3|1796.3|1797.3|1796.3|1797.3|1796.3|0
1650531900000|2022-04-21 09:05:00|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|0
1650532200000|2022-04-21 09:10:00|1797.3|1796.3|1797.5|1796.5|1797.5|1796.5|1797.2|1796.2|0
1650532800000|2022-04-21 09:20:00|1797.6|1796.6|1797.5|1796.5|1797.7|1796.7|1797.5|1796.5|0
1650533700000|2022-04-21 09:35:00|1797.2|1796.2|1796|1795|1797.2|1796.2|1796|1795|0
1650534000000|2022-04-21 09:40:00|1796.1|1795.1|1796|1795|1796.2|1795.2|1796|1795|0
1650534600000|2022-04-21 09:50:00|1795.8|1794.8|1793.6|1792.6|1796|1795|1793.6|1792.6|0
1650534900000|2022-04-21 09:55:00|1793.7|1792.7|1793.5|1792.5|1793.7|1792.7|1793.5|1792.5|0
1650535200000|2022-04-21 10:00:00|1793.6|1792.6|1793.1|1792.1|1793.6|1792.6|1793|1792|0
1650535500000|2022-04-21 10:05:00|1793.2|1792.2|1793.2|1792.2|1793.2|1792.2|1793.2|1792.2|0
1650536100000|2022-04-21 10:15:00|1793.3|1792.3|1795.2|1794.2|1795.2|1794.2|1793.3|1792.3|2
1650536400000|2022-04-21 10:20:00|1795.1|1794.1|1794.7|1793.7|1795.3|1794.3|1794.6|1793.6|0
1650536700000|2022-04-21 10:25:00|1795|1794|1795.1|1794.1|1795.5|1794.5|1794.5|1793.5|0
1650537000000|2022-04-21 10:30:00|1795.3|1794.3|1794.8|1793.8|1795.3|1794.3|1794.8|1793.8|0
1650537300000|2022-04-21 10:35:00|1794.7|1793.7|1794.8|1793.8|1795|1794|1794.3|1793.3|0
1650537600000|2022-04-21 10:40:00|1795.1|1794.1|1797.2|1796.2|1797.2|1796.2|1795|1794|0
1650537900000|2022-04-21 10:45:00|1797.1|1796.1|1797.6|1796.6|1797.7|1796.7|1797|1796|0
1650538200000|2022-04-21 10:50:00|1797.7|1796.7|1799.3|1798.3|1799.5|1798.5|1797.7|1796.7|0
1650538500000|2022-04-21 10:55:00|1799.6|1798.6|1799.8|1798.8|1800|1799|1799.2|1798.2|0
1650538800000|2022-04-21 11:00:00|1799.7|1798.7|1799.2|1798.2|1800|1799|1799.1|1798.1|0
1650539100000|2022-04-21 11:05:00|1799.1|1798.1|1799.1|1798.1|1799.5|1798.5|1799|1798|0
1650539400000|2022-04-21 11:10:00|1799|1798|1799.1|1798.1|1799.2|1798.2|1798.7|1797.7|0
1650539700000|2022-04-21 11:15:00|1799.3|1798.3|1799.5|1798.5|1799.6|1798.6|1799.2|1798.2|0
1650540000000|2022-04-21 11:20:00|1799.3|1798.3|1799.5|1798.5|1800|1799|1799.3|1798.3|0
1650540300000|2022-04-21 11:25:00|1799.3|1798.3|1798.7|1797.7|1799.3|1798.3|1798.7|1797.7|0
1650540600000|2022-04-21 11:30:00|1799|1798|1798.5|1797.5|1799.3|1798.3|1798.2|1797.2|0
1650540900000|2022-04-21 11:35:00|1798.3|1797.3|1798.1|1797.1|1798.6|1797.6|1798|1797|0
1650541200000|2022-04-21 11:40:00|1798|1797|1797.8|1796.8|1798.1|1797.1|1797.8|1796.8|0
1650541500000|2022-04-21 11:45:00|1797.7|1796.7|1796.5|1795.5|1797.7|1796.7|1796.3|1795.3|0
1650541800000|2022-04-21 11:50:00|1796.7|1795.7|1797.2|1796.2|1797.5|1796.5|1796.7|1795.7|0
1650542100000|2022-04-21 11:55:00|1797.1|1796.1|1797.4|1796.4|1797.5|1796.5|1796.8|1795.8|0
1650542400000|2022-04-21 12:00:00|1797.3|1796.3|1796.8|1795.8|1797.7|1796.7|1796.8|1795.8|0
1650542700000|2022-04-21 12:05:00|1796.9|1795.9|1796.9|1795.9|1797.2|1796.2|1796.8|1795.8|0
1650543000000|2022-04-21 12:10:00|1796.8|1795.8|1796.9|1795.9|1797.3|1796.3|1796.8|1795.8|0
1650543300000|2022-04-21 12:15:00|1797|1796|1792.9|1791.9|1797|1796|1792.9|1791.9|3
1650543600000|2022-04-21 12:20:00|1792.8|1791.8|1792.5|1791.5|1793.3|1792.3|1792|1791|0
1650543900000|2022-04-21 12:25:00|1792.4|1791.4|1792.7|1791.7|1792.8|1791.8|1792.3|1791.3|0
1650544200000|2022-04-21 12:30:00|1792.9|1791.9|1792.9|1791.9|1793.2|1792.2|1792.5|1791.5|0
1650544500000|2022-04-21 12:35:00|1793.2|1792.2|1794.7|1793.7|1795.4|1794.4|1792.9|1791.9|0
1650544800000|2022-04-21 12:40:00|1794.8|1793.8|1795|1794|1795|1794|1794.8|1793.8|0
1650545100000|2022-04-21 12:45:00|1795.2|1794.2|1795.3|1794.3|1795.3|1794.3|1795.2|1794.2|0
1650545400000|2022-04-21 12:50:00|1795.5|1794.5|1797.2|1796.2|1797.2|1796.2|1795.5|1794.5|0
1650545700000|2022-04-21 12:55:00|1796.9|1795.9|1794.7|1793.7|1796.9|1795.9|1794.7|1793.7|0
1650546000000|2022-04-21 13:00:00|1794.8|1793.8|1795.3|1794.3|1795.3|1794.3|1794.8|1793.8|0
1650546300000|2022-04-21 13:05:00|1795.4|1794.4|1795.9|1794.9|1795.9|1794.9|1795.4|1794.4|0
1650546600000|2022-04-21 13:10:00|1795.8|1794.8|1795.8|1794.8|1795.8|1794.8|1795.8|1794.8|0
1650546900000|2022-04-21 13:15:00|1795.7|1794.7|1793.7|1792.7|1795.7|1794.7|1793.7|1792.7|0
1650547200000|2022-04-21 13:20:00|1793.5|1792.5|1793|1792|1793.5|1792.5|1791.9|1790.9|0
1650547500000|2022-04-21 13:25:00|1792.9|1791.9|1792.8|1791.8|1792.9|1791.9|1792.8|1791.8|0
1650547800000|2022-04-21 13:30:00|1792.7|1791.7|1794.8|1793.8|1794.8|1793.8|1791.5|1790.5|0
1650548100000|2022-04-21 13:35:00|1794.7|1793.7|1792|1791|1794.7|1793.7|1792|1791|0
1650548400000|2022-04-21 13:40:00|1791.4|1790.4|1792.5|1791.5|1793|1792|1791|1790|0
1650548700000|2022-04-21 13:45:00|1792.4|1791.4|1792|1791|1792.4|1791.4|1792|1791|0
1650549000000|2022-04-21 13:50:00|1791.9|1790.9|1790.9|1789.9|1791.9|1790.9|1790.7|1789.7|0
1650549300000|2022-04-21 13:55:00|1790.8|1789.8|1791.5|1790.5|1791.5|1790.5|1790.8|1789.8|0
1650549600000|2022-04-21 14:00:00|1791.7|1790.7|1791|1790|1792.9|1791.9|1790.3|1789.3|0
1650549900000|2022-04-21 14:05:00|1790.9|1789.9|1791|1790|1791|1790|1790.9|1789.9|0
1650550200000|2022-04-21 14:10:00|1790.9|1789.9|1788.9|1787.9|1790.9|1789.9|1788.9|1787.9|0
1650550500000|2022-04-21 14:15:00|1788.7|1787.7|1789.1|1788.1|1790.5|1789.5|1788.5|1787.5|0
1650550800000|2022-04-21 14:20:00|1788.1|1787.1|1787.1|1786.1|1788.1|1787.1|1787.1|1786.1|0
1650551100000|2022-04-21 14:25:00|1787|1786|1787.1|1786.1|1787.1|1786.1|1787|1786|0
1650551400000|2022-04-21 14:30:00|1787.2|1786.2|1787.2|1786.2|1787.4|1786.4|1787.2|1786.2|0
1650551700000|2022-04-21 14:35:00|1787.4|1786.4|1786.7|1785.7|1789.1|1788.1|1786.7|1785.7|0
1650552000000|2022-04-21 14:40:00|1786.5|1785.5|1784.2|1783.2|1786.5|1785.5|1784.1|1783.1|2
1650552300000|2022-04-21 14:45:00|1784.4|1783.4|1783.2|1782.2|1784.4|1783.4|1782.9|1781.9|0
1650552600000|2022-04-21 14:50:00|1783.1|1782.1|1783.6|1782.6|1785.7|1784.7|1783|1782|12
1650610800000|2022-04-22 07:00:00|1765.7|1764.7|1768|1767|1768.6|1767.6|1765.4|1764.4|0
1650611100000|2022-04-22 07:05:00|1767.9|1766.9|1769.5|1768.5|1771.7|1770.7|1765.6|1764.6|0
1650611400000|2022-04-22 07:10:00|1769.4|1768.4|1769|1768|1770.4|1769.4|1767.1|1766.1|0
1650611700000|2022-04-22 07:15:00|1768.9|1767.9|1765.2|1764.2|1770.4|1769.4|1763.7|1762.7|0
1650612000000|2022-04-22 07:20:00|1765.1|1764.1|1761.5|1760.5|1765.1|1764.1|1761.4|1760.4|0
1650612300000|2022-04-22 07:25:00|1761.4|1760.4|1760.6|1759.6|1761.7|1760.7|1759.7|1758.7|1
1650612600000|2022-04-22 07:30:00|1760.5|1759.5|1762.6|1761.6|1762.9|1761.9|1759.1|1758.1|16
1650612900000|2022-04-22 07:35:00|1762.5|1761.5|1760.4|1759.4|1762.6|1761.6|1760.4|1759.4|0
1650613200000|2022-04-22 07:40:00|1760.2|1759.2|1759|1758|1760.2|1759.2|1758.7|1757.7|0
1650613500000|2022-04-22 07:45:00|1758.7|1757.7|1759.2|1758.2|1759.4|1758.4|1758.7|1757.7|0
1650613800000|2022-04-22 07:50:00|1759.4|1758.4|1762.7|1761.7|1763.2|1762.2|1759.4|1758.4|0
1650614100000|2022-04-22 07:55:00|1762.9|1761.9|1764.6|1763.6|1764.6|1763.6|1762.9|1761.9|0
1650614400000|2022-04-22 08:00:00|1764.7|1763.7|1764.2|1763.2|1764.7|1763.7|1764.2|1763.2|0
1650614700000|2022-04-22 08:05:00|1764.1|1763.1|1763.2|1762.2|1764.1|1763.1|1762.6|1761.6|0
1650615000000|2022-04-22 08:10:00|1763|1762|1761.7|1760.7|1763|1762|1761.7|1760.7|0
1650615300000|2022-04-22 08:15:00|1761.6|1760.6|1762.1|1761.1|1762.2|1761.2|1761.6|1760.6|0
1650615600000|2022-04-22 08:20:00|1762.4|1761.4|1767.9|1766.9|1767.9|1766.9|1762.2|1761.2|4
1650615900000|2022-04-22 08:25:00|1768.1|1767.1|1768.9|1767.9|1769.2|1768.2|1768.1|1767.1|0
1650616200000|2022-04-22 08:30:00|1769|1768|1769.1|1768.1|1769.1|1768.1|1769|1768|0
1650616500000|2022-04-22 08:35:00|1769.4|1768.4|1769.9|1768.9|1770|1769|1769.4|1768.4|0
1650616800000|2022-04-22 08:40:00|1769.7|1768.7|1769.4|1768.4|1769.7|1768.7|1769.4|1768.4|0
1650617100000|2022-04-22 08:45:00|1769.1|1768.1|1768.9|1767.9|1769.1|1768.1|1768.7|1767.7|3
1650617400000|2022-04-22 08:50:00|1769|1768|1769.9|1768.9|1770|1769|1769|1768|0
1650617700000|2022-04-22 08:55:00|1769.7|1768.7|1769.7|1768.7|1769.7|1768.7|1769.5|1768.5|1
1650618000000|2022-04-22 09:00:00|1769.6|1768.6|1770.1|1769.1|1770.1|1769.1|1769.5|1768.5|0
1650618300000|2022-04-22 09:05:00|1771|1770|1770.5|1769.5|1772.9|1771.9|1770.5|1769.5|1
1650618600000|2022-04-22 09:10:00|1770.7|1769.7|1770.9|1769.9|1770.9|1769.9|1770.7|1769.7|0
1650618900000|2022-04-22 09:15:00|1770.5|1769.5|1770.2|1769.2|1770.5|1769.5|1770|1769|0
1650619200000|2022-04-22 09:20:00|1770|1769|1769.2|1768.2|1770.1|1769.1|1768.9|1767.9|1
1650619500000|2022-04-22 09:25:00|1769.1|1768.1|1770.7|1769.7|1771.1|1770.1|1769|1768|2
1650619800000|2022-04-22 09:30:00|1770.9|1769.9|1770.5|1769.5|1771.1|1770.1|1770.5|1769.5|0
1650620100000|2022-04-22 09:35:00|1770.7|1769.7|1770|1769|1771|1770|1769.7|1768.7|0
1650620400000|2022-04-22 09:40:00|1769.9|1768.9|1770.2|1769.2|1770.4|1769.4|1769.6|1768.6|0
1650620700000|2022-04-22 09:45:00|1770.1|1769.1|1770.6|1769.6|1770.7|1769.7|1770|1769|0
1650621000000|2022-04-22 09:50:00|1770.5|1769.5|1768.1|1767.1|1770.5|1769.5|1767.1|1766.1|11
1650621300000|2022-04-22 09:55:00|1768|1767|1766.9|1765.9|1768|1767|1766.1|1765.1|0
1650621600000|2022-04-22 10:00:00|1766.7|1765.7|1769.9|1768.9|1769.9|1768.9|1766.7|1765.7|1
1650621900000|2022-04-22 10:05:00|1769.7|1768.7|1768.1|1767.1|1770|1769|1768.1|1767.1|0
1650622200000|2022-04-22 10:10:00|1768|1767|1766.5|1765.5|1768|1767|1766.5|1765.5|0
1650622500000|2022-04-22 10:15:00|1766.4|1765.4|1767.1|1766.1|1767.4|1766.4|1766.4|1765.4|0
1650622800000|2022-04-22 10:20:00|1767.4|1766.4|1767.5|1766.5|1767.7|1766.7|1767|1766|0
1650623100000|2022-04-22 10:25:00|1767.7|1766.7|1767.6|1766.6|1767.7|1766.7|1767.4|1766.4|0
1650623400000|2022-04-22 10:30:00|1767.9|1766.9|1767.4|1766.4|1767.9|1766.9|1767.1|1766.1|0
1650623700000|2022-04-22 10:35:00|1767.2|1766.2|1768.2|1767.2|1768.2|1767.2|1767.2|1766.2|2
1650624000000|2022-04-22 10:40:00|1768|1767|1768.9|1767.9|1770.1|1769.1|1768|1767|7
1650624300000|2022-04-22 10:45:00|1769.1|1768.1|1768.9|1767.9|1769.1|1768.1|1768.9|1767.9|0
1650624600000|2022-04-22 10:50:00|1768.7|1767.7|1768.5|1767.5|1768.7|1767.7|1768.5|1767.5|0
1650624900000|2022-04-22 10:55:00|1768.4|1767.4|1768.4|1767.4|1768.4|1767.4|1768.2|1767.2|0
1650625800000|2022-04-22 11:10:00|1768.1|1767.1|1767.7|1766.7|1768.1|1767.1|1767.7|1766.7|1
1650626100000|2022-04-22 11:15:00|1767.5|1766.5|1766.2|1765.2|1767.5|1766.5|1765.7|1764.7|2
1650626400000|2022-04-22 11:20:00|1766.4|1765.4|1766.4|1765.4|1766.4|1765.4|1766.4|1765.4|0
1650627000000|2022-04-22 11:30:00|1766.1|1765.1|1766.1|1765.1|1766.1|1765.1|1766.1|1765.1|0
1650627300000|2022-04-22 11:35:00|1766|1765|1765.2|1764.2|1766|1765|1765.1|1764.1|1
1650627600000|2022-04-22 11:40:00|1765.3|1764.3|1765.4|1764.4|1765.5|1764.5|1765.1|1764.1|0
1650627900000|2022-04-22 11:45:00|1765.5|1764.5|1765.5|1764.5|1765.6|1764.6|1765.1|1764.1|0
1650628200000|2022-04-22 11:50:00|1765.4|1764.4|1765.6|1764.6|1766|1765|1765.3|1764.3|0
1650628500000|2022-04-22 11:55:00|1765.8|1764.8|1764.3|1763.3|1765.8|1764.8|1764.3|1763.3|0
1650628800000|2022-04-22 12:00:00|1764.5|1763.5|1764.5|1763.5|1764.8|1763.8|1764.3|1763.3|0
1650629100000|2022-04-22 12:05:00|1764.8|1763.8|1765|1764|1765.3|1764.3|1764.6|1763.6|0
1650629400000|2022-04-22 12:10:00|1765.1|1764.1|1765.3|1764.3|1765.5|1764.5|1764.9|1763.9|0
1650629700000|2022-04-22 12:15:00|1765.4|1764.4|1767.8|1766.8|1767.8|1766.8|1765.3|1764.3|0
1650630000000|2022-04-22 12:20:00|1767.9|1766.9|1767.6|1766.6|1768|1767|1767.6|1766.6|0
1650630300000|2022-04-22 12:25:00|1767.5|1766.5|1767.6|1766.6|1767.8|1766.8|1767.5|1766.5|0
1650630600000|2022-04-22 12:30:00|1767.8|1766.8|1767.8|1766.8|1768|1767|1767.5|1766.5|0
1650630900000|2022-04-22 12:35:00|1767.6|1766.6|1767.5|1766.5|1767.8|1766.8|1767.5|1766.5|0
1650631200000|2022-04-22 12:40:00|1767.4|1766.4|1766.8|1765.8|1767.4|1766.4|1766.5|1765.5|0
1650631500000|2022-04-22 12:45:00|1766.9|1765.9|1766.1|1765.1|1767.1|1766.1|1765.9|1764.9|0
1650631800000|2022-04-22 12:50:00|1766.3|1765.3|1766.6|1765.6|1766.6|1765.6|1766.1|1765.1|0
1650632100000|2022-04-22 12:55:00|1766.5|1765.5|1766.5|1765.5|1766.8|1765.8|1766|1765|0
1650632400000|2022-04-22 13:00:00|1766.6|1765.6|1766|1765|1766.8|1765.8|1766|1765|0
1650632700000|2022-04-22 13:05:00|1765.8|1764.8|1765|1764|1765.9|1764.9|1764.9|1763.9|0
1650633000000|2022-04-22 13:10:00|1765.3|1764.3|1765.6|1764.6|1765.8|1764.8|1765.1|1764.1|0
1650633300000|2022-04-22 13:15:00|1765.9|1764.9|1767.3|1766.3|1767.6|1766.6|1765.9|1764.9|0
1650633600000|2022-04-22 13:20:00|1767.4|1766.4|1767.6|1766.6|1767.6|1766.6|1767.4|1766.4|0
1650633900000|2022-04-22 13:25:00|1767.9|1766.9|1768.3|1767.3|1768.3|1767.3|1767.8|1766.8|0
1650634200000|2022-04-22 13:30:00|1768.1|1767.1|1765.9|1764.9|1768.1|1767.1|1765.8|1764.8|2
1650634500000|2022-04-22 13:35:00|1766|1765|1763.4|1762.4|1766.1|1765.1|1763.4|1762.4|2
1650634800000|2022-04-22 13:40:00|1763.5|1762.5|1760.9|1759.9|1763.6|1762.6|1760.6|1759.6|0
1650635100000|2022-04-22 13:45:00|1760.6|1759.6|1760.9|1759.9|1761.1|1760.1|1760|1759|0
1650635400000|2022-04-22 13:50:00|1761|1760|1759.9|1758.9|1761|1760|1759.8|1758.8|0
1650635700000|2022-04-22 13:55:00|1759.8|1758.8|1757.5|1756.5|1759.8|1758.8|1757.4|1756.4|0
1650636000000|2022-04-22 14:00:00|1757.6|1756.6|1758.6|1757.6|1759.5|1758.5|1757.6|1756.6|0
1650636300000|2022-04-22 14:05:00|1758.8|1757.8|1761|1760|1761|1760|1758.8|1757.8|0
1650636600000|2022-04-22 14:10:00|1760.9|1759.9|1758.6|1757.6|1760.9|1759.9|1758.4|1757.4|0
1650636900000|2022-04-22 14:15:00|1758.5|1757.5|1753.3|1752.3|1758.5|1757.5|1753.3|1752.3|0
1650637200000|2022-04-22 14:20:00|1753.1|1752.1|1754.8|1753.8|1754.8|1753.8|1752.6|1751.6|1
1650637500000|2022-04-22 14:25:00|1754.5|1753.5|1755.5|1754.5|1755.6|1754.6|1754.3|1753.3|1
1650637800000|2022-04-22 14:30:00|1755.3|1754.3|1756.1|1755.1|1756.4|1755.4|1755|1754|0
1650638100000|2022-04-22 14:35:00|1755.9|1754.9|1755.9|1754.9|1756.5|1755.5|1755.5|1754.5|0
1650638400000|2022-04-22 14:40:00|1755.6|1754.6|1755.6|1754.6|1756.1|1755.1|1754.8|1753.8|1
1650638700000|2022-04-22 14:45:00|1755.8|1754.8|1757.3|1756.3|1757.4|1756.4|1755.6|1754.6|3
1650639000000|2022-04-22 14:50:00|1757.1|1756.1|1754.9|1753.9|1757.1|1756.1|1753.5|1752.5|39
1650870300000|2022-04-25 07:05:00|1743.8|1742.8|1742.9|1741.9|1745.9|1744.9|1741.5|1740.5|0
1650870600000|2022-04-25 07:10:00|1742.8|1741.8|1745.6|1744.6|1746.9|1745.9|1741.8|1740.8|7
1650870900000|2022-04-25 07:15:00|1745.5|1744.5|1751.6|1750.6|1752.3|1751.3|1744.8|1743.8|0
1650871200000|2022-04-25 07:20:00|1751.8|1750.8|1751.9|1750.9|1751.9|1750.9|1750|1749|0
1650871500000|2022-04-25 07:25:00|1751.8|1750.8|1753.4|1752.4|1754.9|1753.9|1751.8|1750.8|0
1650871800000|2022-04-25 07:30:00|1753.5|1752.5|1746.1|1745.1|1753.9|1752.9|1746.1|1745.1|3
1650872100000|2022-04-25 07:35:00|1745.9|1744.9|1740.8|1739.8|1746|1745|1740.1|1739.1|0
1650872400000|2022-04-25 07:40:00|1740.5|1739.5|1741.3|1740.3|1741.5|1740.5|1737.6|1736.6|0
1650872700000|2022-04-25 07:45:00|1741.5|1740.5|1742.8|1741.8|1744.5|1743.5|1741|1740|0
1650873000000|2022-04-25 07:50:00|1743|1742|1737.6|1736.6|1743|1742|1736.7|1735.7|6
1650873300000|2022-04-25 07:55:00|1737.8|1736.8|1738|1737|1738.2|1737.2|1737.3|1736.3|0
1650873600000|2022-04-25 08:00:00|1737.8|1736.8|1740|1739|1740.1|1739.1|1737.7|1736.7|0
1650873900000|2022-04-25 08:05:00|1740.2|1739.2|1742.2|1741.2|1742.5|1741.5|1740.1|1739.1|0
1650874200000|2022-04-25 08:10:00|1742.1|1741.1|1740.8|1739.8|1742.1|1741.1|1740.5|1739.5|2
1650874500000|2022-04-25 08:15:00|1741|1740|1741.7|1740.7|1741.7|1740.7|1740.7|1739.7|1
1650874800000|2022-04-25 08:20:00|1741.8|1740.8|1736.6|1735.6|1741.8|1740.8|1736.5|1735.5|0
1650875100000|2022-04-25 08:25:00|1736.3|1735.3|1736.7|1735.7|1737.7|1736.7|1736.3|1735.3|0
1650875400000|2022-04-25 08:30:00|1736.5|1735.5|1735.2|1734.2|1736.6|1735.6|1734.6|1733.6|7
1650875700000|2022-04-25 08:35:00|1735|1734|1732.6|1731.6|1735.7|1734.7|1732.6|1731.6|9
1650876000000|2022-04-25 08:40:00|1732.3|1731.3|1732.1|1731.1|1732.7|1731.7|1732.1|1731.1|0
1650876300000|2022-04-25 08:45:00|1732.2|1731.2|1730.2|1729.2|1732.3|1731.3|1730|1729|9
1650876600000|2022-04-25 08:50:00|1730.3|1729.3|1728|1727|1730.7|1729.7|1728|1727|8
1650876900000|2022-04-25 08:55:00|1728.1|1727.1|1728.3|1727.3|1728.3|1727.3|1728.1|1727.1|0
1650877200000|2022-04-25 09:00:00|1728.5|1727.5|1730.7|1729.7|1730.7|1729.7|1728.5|1727.5|0
1650877500000|2022-04-25 09:05:00|1730.8|1729.8|1730.8|1729.8|1732.8|1731.8|1730.7|1729.7|0
1650877800000|2022-04-25 09:10:00|1731.1|1730.1|1730.5|1729.5|1731.3|1730.3|1730.3|1729.3|5
1650878100000|2022-04-25 09:15:00|1730.6|1729.6|1730|1729|1731.6|1730.6|1728.8|1727.8|0
1650878400000|2022-04-25 09:20:00|1730.1|1729.1|1728.7|1727.7|1731|1730|1728.2|1727.2|4
1650878700000|2022-04-25 09:25:00|1728.6|1727.6|1728.2|1727.2|1729|1728|1728.2|1727.2|0
1650879000000|2022-04-25 09:30:00|1728.3|1727.3|1730|1729|1730|1729|1728.3|1727.3|0
1650879300000|2022-04-25 09:35:00|1729.7|1728.7|1730.3|1729.3|1730.8|1729.8|1729.7|1728.7|0
1650879600000|2022-04-25 09:40:00|1730.5|1729.5|1731.6|1730.6|1732|1731|1730.2|1729.2|0
1650879900000|2022-04-25 09:45:00|1731.3|1730.3|1730.6|1729.6|1731.7|1730.7|1730.6|1729.6|1
1650880200000|2022-04-25 09:50:00|1730.5|1729.5|1730.5|1729.5|1730.7|1729.7|1730.5|1729.5|0
1650880500000|2022-04-25 09:55:00|1730.3|1729.3|1727.7|1726.7|1730.3|1729.3|1727.7|1726.7|1
1650880800000|2022-04-25 10:00:00|1728|1727|1727.1|1726.1|1728|1727|1727.1|1726.1|4
1650881100000|2022-04-25 10:05:00|1726.8|1725.8|1724.3|1723.3|1726.8|1725.8|1724.2|1723.2|8
1650881400000|2022-04-25 10:10:00|1724.2|1723.2|1723.7|1722.7|1724.2|1723.2|1723.7|1722.7|0
1650881700000|2022-04-25 10:15:00|1723.5|1722.5|1723.1|1722.1|1723.5|1722.5|1723.1|1722.1|0
1650882000000|2022-04-25 10:20:00|1723.3|1722.3|1723.8|1722.8|1723.8|1722.8|1723.3|1722.3|0
1650882300000|2022-04-25 10:25:00|1724.8|1723.8|1725.3|1724.3|1725.3|1724.3|1724.8|1723.8|0
1650882600000|2022-04-25 10:30:00|1725.5|1724.5|1726.7|1725.7|1726.7|1725.7|1725.5|1724.5|0
1650882900000|2022-04-25 10:35:00|1726.8|1725.8|1728.6|1727.6|1728.6|1727.6|1726.8|1725.8|0
1650883200000|2022-04-25 10:40:00|1728.8|1727.8|1728.3|1727.3|1728.8|1727.8|1728.2|1727.2|1
1650883500000|2022-04-25 10:45:00|1728.5|1727.5|1728.8|1727.8|1728.8|1727.8|1728.2|1727.2|0
1650883800000|2022-04-25 10:50:00|1729|1728|1731|1730|1731.6|1730.6|1729|1728|0
1650884100000|2022-04-25 10:55:00|1731.1|1730.1|1728.2|1727.2|1731.1|1730.1|1728.1|1727.1|6
1650884400000|2022-04-25 11:00:00|1728.1|1727.1|1729|1728|1729|1728|1728.1|1727.1|1
1650884700000|2022-04-25 11:05:00|1729.1|1728.1|1729.2|1728.2|1729.2|1728.2|1729.1|1728.1|0
1650885600000|2022-04-25 11:20:00|1729.1|1728.1|1731.8|1730.8|1734.1|1733.1|1727.6|1726.6|4
1650885900000|2022-04-25 11:25:00|1732.1|1731.1|1731|1730|1732.2|1731.2|1731|1730|0
1650886200000|2022-04-25 11:30:00|1730.8|1729.8|1731.5|1730.5|1731.5|1730.5|1730.5|1729.5|0
1650886500000|2022-04-25 11:35:00|1731.7|1730.7|1733.7|1732.7|1733.8|1732.8|1731.7|1730.7|0
1650886800000|2022-04-25 11:40:00|1734|1733|1734.1|1733.1|1734.4|1733.4|1734|1733|0
1650887100000|2022-04-25 11:45:00|1734.4|1733.4|1733.7|1732.7|1736.4|1735.4|1733.7|1732.7|0
1650887400000|2022-04-25 11:50:00|1733.9|1732.9|1734.4|1733.4|1734.4|1733.4|1733.7|1732.7|1
1650887700000|2022-04-25 11:55:00|1734.2|1733.2|1733.6|1732.6|1734.2|1733.2|1733.6|1732.6|0
1650888000000|2022-04-25 12:00:00|1732.9|1731.9|1732.2|1731.2|1732.9|1731.9|1732.2|1731.2|0
1650888300000|2022-04-25 12:05:00|1731.4|1730.4|1733.1|1732.1|1733.6|1732.6|1731|1730|0
1650888600000|2022-04-25 12:10:00|1733|1732|1732.9|1731.9|1733|1732|1732.9|1731.9|0
1650888900000|2022-04-25 12:15:00|1733|1732|1735.2|1734.2|1735.2|1734.2|1733|1732|1
1650889200000|2022-04-25 12:20:00|1735.1|1734.1|1735.1|1734.1|1735.4|1734.4|1734.9|1733.9|14
1650889500000|2022-04-25 12:25:00|1735|1734|1734.6|1733.6|1735|1734|1734.5|1733.5|0
1650889800000|2022-04-25 12:30:00|1734.7|1733.7|1734.5|1733.5|1734.9|1733.9|1734.4|1733.4|0
1650890100000|2022-04-25 12:35:00|1734.4|1733.4|1734.2|1733.2|1734.7|1733.7|1734.2|1733.2|0
1650890400000|2022-04-25 12:40:00|1734.1|1733.1|1734.5|1733.5|1734.6|1733.6|1734.1|1733.1|0
1650890700000|2022-04-25 12:45:00|1734.4|1733.4|1733.9|1732.9|1734.4|1733.4|1733.9|1732.9|0
1650891000000|2022-04-25 12:50:00|1734.1|1733.1|1733.6|1732.6|1734.1|1733.1|1733.6|1732.6|0
1650891300000|2022-04-25 12:55:00|1733.9|1732.9|1733.9|1732.9|1733.9|1732.9|1733.9|1732.9|0
1650891600000|2022-04-25 13:00:00|1734|1733|1733.6|1732.6|1734.1|1733.1|1733.6|1732.6|0
1650891900000|2022-04-25 13:05:00|1733.9|1732.9|1734.1|1733.1|1734.1|1733.1|1733.9|1732.9|0
1650892200000|2022-04-25 13:10:00|1734|1733|1733.5|1732.5|1734|1733|1733.5|1732.5|0
1650892800000|2022-04-25 13:20:00|1733.6|1732.6|1734|1733|1734.1|1733.1|1733.6|1732.6|0
1650893100000|2022-04-25 13:25:00|1734.1|1733.1|1733.5|1732.5|1735.7|1734.7|1733.5|1732.5|2
1650893400000|2022-04-25 13:30:00|1733.4|1732.4|1733.7|1732.7|1734.4|1733.4|1733.1|1732.1|0
1650893700000|2022-04-25 13:35:00|1733.9|1732.9|1737|1736|1738.5|1737.5|1733.6|1732.6|10
1650894000000|2022-04-25 13:40:00|1736.9|1735.9|1739.1|1738.1|1739.6|1738.6|1736.9|1735.9|1
1650894300000|2022-04-25 13:45:00|1739|1738|1738.2|1737.2|1739|1738|1736|1735|0
1650894600000|2022-04-25 13:50:00|1740.2|1739.2|1738.2|1737.2|1742.7|1741.7|1738.2|1737.2|5
1650894900000|2022-04-25 13:55:00|1738.5|1737.5|1736.2|1735.2|1738.7|1737.7|1736.2|1735.2|1
1650895200000|2022-04-25 14:00:00|1736.5|1735.5|1735.9|1734.9|1736.6|1735.6|1735.4|1734.4|0
1650895500000|2022-04-25 14:05:00|1736|1735|1737.4|1736.4|1738.6|1737.6|1736|1735|3
1650895800000|2022-04-25 14:10:00|1737.5|1736.5|1738|1737|1738.7|1737.7|1737.5|1736.5|4
1650896100000|2022-04-25 14:15:00|1738.3|1737.3|1738|1737|1738.5|1737.5|1737.3|1736.3|0
1650896400000|2022-04-25 14:20:00|1738.3|1737.3|1743.2|1742.2|1743.3|1742.3|1737.9|1736.9|1
1650896700000|2022-04-25 14:25:00|1743.3|1742.3|1745.8|1744.8|1745.8|1744.8|1743.3|1742.3|1
1650897000000|2022-04-25 14:30:00|1745.9|1744.9|1748.4|1747.4|1748.4|1747.4|1745.9|1744.9|0
1650897300000|2022-04-25 14:35:00|1748.5|1747.5|1747.5|1746.5|1749.2|1748.2|1747.5|1746.5|0
1650897600000|2022-04-25 14:40:00|1747.4|1746.4|1746|1745|1747.4|1746.4|1745.2|1744.2|2
1650897900000|2022-04-25 14:45:00|1745.9|1744.9|1748.3|1747.3|1748.3|1747.3|1745.5|1744.5|4
1650898200000|2022-04-25 14:50:00|1748.5|1747.5|1746.2|1745.2|1748.8|1747.8|1744.2|1743.2|2
1650956700000|2022-04-26 07:05:00|1759.5|1758.5|1761.5|1760.5|1762.2|1761.2|1759.5|1758.5|0
1650957000000|2022-04-26 07:10:00|1761.8|1760.8|1758.4|1757.4|1761.8|1760.8|1755.7|1754.7|0
1650957300000|2022-04-26 07:15:00|1758.3|1757.3|1752.3|1751.3|1758.3|1757.3|1752.3|1751.3|0
1650957600000|2022-04-26 07:20:00|1752.5|1751.5|1755|1754|1755.8|1754.8|1751.3|1750.3|3
1650957900000|2022-04-26 07:25:00|1755.3|1754.3|1756|1755|1756.4|1755.4|1754.9|1753.9|1
1650958200000|2022-04-26 07:30:00|1756.2|1755.2|1757.4|1756.4|1759.2|1758.2|1755.7|1754.7|26
1650958500000|2022-04-26 07:35:00|1757.3|1756.3|1754.5|1753.5|1757.3|1756.3|1752.2|1751.2|9
1650958800000|2022-04-26 07:40:00|1754.9|1753.9|1755|1754|1755.2|1754.2|1752.9|1751.9|2
1650959100000|2022-04-26 07:45:00|1754.9|1753.9|1757.4|1756.4|1757.4|1756.4|1754.8|1753.8|5
1650959400000|2022-04-26 07:50:00|1757.2|1756.2|1755|1754|1757.2|1756.2|1755|1754|0
1650959700000|2022-04-26 07:55:00|1754.9|1753.9|1753.2|1752.2|1754.9|1753.9|1752.8|1751.8|0
1650960000000|2022-04-26 08:00:00|1753|1752|1752.2|1751.2|1753|1752|1752.2|1751.2|0
1650960300000|2022-04-26 08:05:00|1752|1751|1751.2|1750.2|1752|1751|1749.7|1748.7|3
1650960600000|2022-04-26 08:10:00|1751.3|1750.3|1755.9|1754.9|1755.9|1754.9|1751.3|1750.3|4
1650960900000|2022-04-26 08:15:00|1755.8|1754.8|1756.3|1755.3|1756.4|1755.4|1755.5|1754.5|0
1650961200000|2022-04-26 08:20:00|1756.4|1755.4|1756.4|1755.4|1756.8|1755.8|1755.9|1754.9|1
1650961500000|2022-04-26 08:25:00|1756.5|1755.5|1756.2|1755.2|1757.9|1756.9|1756.2|1755.2|3
1650961800000|2022-04-26 08:30:00|1756|1755|1753.7|1752.7|1756|1755|1753.2|1752.2|2
1650962100000|2022-04-26 08:35:00|1753.8|1752.8|1753.5|1752.5|1754|1753|1753.3|1752.3|2
1650962400000|2022-04-26 08:40:00|1753.7|1752.7|1752|1751|1753.7|1752.7|1751.7|1750.7|0
1650962700000|2022-04-26 08:45:00|1752.4|1751.4|1752.4|1751.4|1755.2|1754.2|1752|1751|5
1650963000000|2022-04-26 08:50:00|1752.2|1751.2|1754|1753|1754.2|1753.2|1752.2|1751.2|1
1650963300000|2022-04-26 08:55:00|1754.2|1753.2|1753.7|1752.7|1754.8|1753.8|1753.7|1752.7|0
1650963600000|2022-04-26 09:00:00|1753.8|1752.8|1752.5|1751.5|1753.9|1752.9|1751.5|1750.5|0
1650963900000|2022-04-26 09:05:00|1752.7|1751.7|1752.9|1751.9|1753.5|1752.5|1752.7|1751.7|0
1650964200000|2022-04-26 09:10:00|1752.7|1751.7|1752.7|1751.7|1753.2|1752.2|1752.2|1751.2|0
1650964500000|2022-04-26 09:15:00|1752.8|1751.8|1751|1750|1752.8|1751.8|1750.9|1749.9|0
1650964800000|2022-04-26 09:20:00|1749.4|1748.4|1748.5|1747.5|1749.4|1748.4|1748|1747|0
1650965100000|2022-04-26 09:25:00|1748.7|1747.7|1750.2|1749.2|1750.2|1749.2|1748.5|1747.5|0
1650965400000|2022-04-26 09:30:00|1749.9|1748.9|1752.4|1751.4|1752.4|1751.4|1749.9|1748.9|0
1650965700000|2022-04-26 09:35:00|1752.2|1751.2|1752.5|1751.5|1753.3|1752.3|1752|1751|0
1650966000000|2022-04-26 09:40:00|1752.7|1751.7|1752.7|1751.7|1752.9|1751.9|1752.3|1751.3|0
1650966300000|2022-04-26 09:45:00|1752.4|1751.4|1751.3|1750.3|1752.7|1751.7|1751.3|1750.3|0
1650966600000|2022-04-26 09:50:00|1751.4|1750.4|1752.4|1751.4|1752.8|1751.8|1751.2|1750.2|0
1650966900000|2022-04-26 09:55:00|1752.5|1751.5|1752.9|1751.9|1753.2|1752.2|1752.5|1751.5|0
1650967200000|2022-04-26 10:00:00|1752.7|1751.7|1753.7|1752.7|1753.9|1752.9|1752.7|1751.7|0
1650967500000|2022-04-26 10:05:00|1753.5|1752.5|1750.7|1749.7|1753.5|1752.5|1750.4|1749.4|0
1650967800000|2022-04-26 10:10:00|1750.5|1749.5|1752.4|1751.4|1752.7|1751.7|1750.3|1749.3|0
1650968100000|2022-04-26 10:15:00|1752.3|1751.3|1751.9|1750.9|1752.3|1751.3|1750.5|1749.5|0
1650968400000|2022-04-26 10:20:00|1752|1751|1753|1752|1753.8|1752.8|1752|1751|0
1650968700000|2022-04-26 10:25:00|1752.8|1751.8|1751|1750|1752.9|1751.9|1750.8|1749.8|3
1650969000000|2022-04-26 10:30:00|1750.9|1749.9|1749.2|1748.2|1750.9|1749.9|1749.2|1748.2|0
1650969300000|2022-04-26 10:35:00|1749.3|1748.3|1750.8|1749.8|1750.8|1749.8|1749.3|1748.3|0
1650969600000|2022-04-26 10:40:00|1750.5|1749.5|1750.2|1749.2|1750.5|1749.5|1750.2|1749.2|0
1650969900000|2022-04-26 10:45:00|1750|1749|1748.9|1747.9|1750|1749|1748.9|1747.9|0
1650970200000|2022-04-26 10:50:00|1748.8|1747.8|1747.2|1746.2|1748.8|1747.8|1747.2|1746.2|0
1650970500000|2022-04-26 10:55:00|1747|1746|1746.3|1745.3|1747|1746|1745.9|1744.9|0
1650970800000|2022-04-26 11:00:00|1746|1745|1745.7|1744.7|1746|1745|1745.5|1744.5|0
1650971100000|2022-04-26 11:05:00|1745.4|1744.4|1743.4|1742.4|1745.5|1744.5|1743.4|1742.4|0
1650971400000|2022-04-26 11:10:00|1743.3|1742.3|1743.3|1742.3|1743.3|1742.3|1743.3|1742.3|0
1650972300000|2022-04-26 11:25:00|1743.5|1742.5|1745.4|1744.4|1745.4|1744.4|1743.5|1742.5|0
1650972600000|2022-04-26 11:30:00|1745.3|1744.3|1745.2|1744.2|1745.3|1744.3|1745.2|1744.2|0
1650972900000|2022-04-26 11:35:00|1745|1744|1744.9|1743.9|1745|1744|1744.9|1743.9|0
1650973500000|2022-04-26 11:45:00|1745.2|1744.2|1746.5|1745.5|1747.9|1746.9|1745.2|1744.2|12
1650973800000|2022-04-26 11:50:00|1746.4|1745.4|1744.8|1743.8|1746.4|1745.4|1744.7|1743.7|0
1650974100000|2022-04-26 11:55:00|1744.9|1743.9|1746|1745|1746|1745|1744.9|1743.9|0
1650974400000|2022-04-26 12:00:00|1745.9|1744.9|1745.5|1744.5|1745.9|1744.9|1745.5|1744.5|0
1650974700000|2022-04-26 12:05:00|1745.3|1744.3|1743.4|1742.4|1745.3|1744.3|1743.4|1742.4|0
1650975000000|2022-04-26 12:10:00|1743.3|1742.3|1743|1742|1743.3|1742.3|1741.7|1740.7|0
1650975300000|2022-04-26 12:15:00|1743.2|1742.2|1743.4|1742.4|1744.5|1743.5|1743.2|1742.2|0
1650975600000|2022-04-26 12:20:00|1743.5|1742.5|1745.2|1744.2|1745.2|1744.2|1743.5|1742.5|0
1650975900000|2022-04-26 12:25:00|1745.4|1744.4|1743.5|1742.5|1745.4|1744.4|1743.2|1742.2|0
1650976200000|2022-04-26 12:30:00|1743.7|1742.7|1742.8|1741.8|1744.4|1743.4|1742.7|1741.7|0
1650976500000|2022-04-26 12:35:00|1742.5|1741.5|1737|1736|1742.7|1741.7|1736.4|1735.4|0
1650976800000|2022-04-26 12:40:00|1737.2|1736.2|1736|1735|1737.4|1736.4|1735.8|1734.8|0
1650977100000|2022-04-26 12:45:00|1735.9|1734.9|1734.5|1733.5|1735.9|1734.9|1734.5|1733.5|0
1650978300000|2022-04-26 13:05:00|1734.2|1733.2|1734.9|1733.9|1735|1734|1734.2|1733.2|2
1650978600000|2022-04-26 13:10:00|1734.8|1733.8|1740.5|1739.5|1741.8|1740.8|1734.3|1733.3|71
1650978900000|2022-04-26 13:15:00|1740.7|1739.7|1740.4|1739.4|1741.4|1740.4|1740.4|1739.4|10
1650979200000|2022-04-26 13:20:00|1740.5|1739.5|1737.5|1736.5|1740.7|1739.7|1736.9|1735.9|3
1650979500000|2022-04-26 13:25:00|1737.7|1736.7|1735.3|1734.3|1737.7|1736.7|1735.3|1734.3|0
1650979800000|2022-04-26 13:30:00|1735.4|1734.4|1736.4|1735.4|1739|1738|1735.4|1734.4|0
1650980100000|2022-04-26 13:35:00|1736.5|1735.5|1734.7|1733.7|1736.5|1735.5|1734.4|1733.4|0
1650980400000|2022-04-26 13:40:00|1734.8|1733.8|1735.5|1734.5|1735.5|1734.5|1734.8|1733.8|0
1650980700000|2022-04-26 13:45:00|1735.4|1734.4|1736.4|1735.4|1736.4|1735.4|1733.9|1732.9|0
1650981000000|2022-04-26 13:50:00|1736.3|1735.3|1735.2|1734.2|1737.7|1736.7|1734.7|1733.7|0
1650981300000|2022-04-26 13:55:00|1735.3|1734.3|1735|1734|1735.5|1734.5|1733|1732|0
1650981600000|2022-04-26 14:00:00|1734.8|1733.8|1731.7|1730.7|1734.8|1733.8|1731.3|1730.3|2
1650981900000|2022-04-26 14:05:00|1732.2|1731.2|1733.4|1732.4|1734|1733|1732.2|1731.2|0
1650982200000|2022-04-26 14:10:00|1733.2|1732.2|1729.7|1728.7|1733.5|1732.5|1729.7|1728.7|0
1650982500000|2022-04-26 14:15:00|1730.3|1729.3|1724.4|1723.4|1730.3|1729.3|1724.4|1723.4|0
1650982800000|2022-04-26 14:20:00|1724.2|1723.2|1721.2|1720.2|1724.2|1723.2|1720.9|1719.9|2
1650983100000|2022-04-26 14:25:00|1720.7|1719.7|1723.3|1722.3|1723.3|1722.3|1720.7|1719.7|0
1650983400000|2022-04-26 14:30:00|1723.5|1722.5|1721.9|1720.9|1723.5|1722.5|1721.8|1720.8|0
1650983700000|2022-04-26 14:35:00|1722|1721|1720.3|1719.3|1724.3|1723.3|1720.3|1719.3|2
1650984000000|2022-04-26 14:40:00|1720.4|1719.4|1720.8|1719.8|1721|1720|1720.4|1719.4|0
1650984300000|2022-04-26 14:45:00|1722.2|1721.2|1722|1721|1722.4|1721.4|1721.2|1720.2|1
1650984600000|2022-04-26 14:50:00|1721.9|1720.9|1720.3|1719.3|1725.3|1724.3|1719.8|1718.8|28
1651043400000|2022-04-27 07:10:00|1722.5|1721.5|1721.9|1720.9|1725.2|1724.2|1721.8|1720.8|6
1651043700000|2022-04-27 07:15:00|1721.8|1720.8|1720.3|1719.3|1722.4|1721.4|1718.3|1717.3|3
1651044000000|2022-04-27 07:20:00|1720.4|1719.4|1714.3|1713.3|1720.8|1719.8|1712.7|1711.7|2
1651044300000|2022-04-27 07:25:00|1714.4|1713.4|1709.7|1708.7|1714.7|1713.7|1709.7|1708.7|6
1651044600000|2022-04-27 07:30:00|1709.5|1708.5|1710.8|1709.8|1710.9|1709.9|1706.9|1705.9|0
1651044900000|2022-04-27 07:35:00|1710.9|1709.9|1722.8|1721.8|1722.8|1721.8|1710.8|1709.8|0
1651045200000|2022-04-27 07:40:00|1722.7|1721.7|1722.3|1721.3|1723.4|1722.4|1722.2|1721.2|0
1651045500000|2022-04-27 07:45:00|1722.4|1721.4|1726|1725|1726|1725|1722|1721|0
1651045800000|2022-04-27 07:50:00|1726.2|1725.2|1730.2|1729.2|1730.2|1729.2|1726.2|1725.2|0
1651046100000|2022-04-27 07:55:00|1729.9|1728.9|1730.4|1729.4|1731.2|1730.2|1729.9|1728.9|0
1651046400000|2022-04-27 08:00:00|1730.5|1729.5|1727.5|1726.5|1730.8|1729.8|1727.5|1726.5|0
1651046700000|2022-04-27 08:05:00|1727.3|1726.3|1727|1726|1728.3|1727.3|1727|1726|0
1651047000000|2022-04-27 08:10:00|1726.8|1725.8|1729.5|1728.5|1729.5|1728.5|1726.7|1725.7|0
1651047300000|2022-04-27 08:15:00|1729.7|1728.7|1730.7|1729.7|1731.3|1730.3|1729.7|1728.7|1
1651047600000|2022-04-27 08:20:00|1730.8|1729.8|1732|1731|1732.2|1731.2|1730.3|1729.3|0
1651047900000|2022-04-27 08:25:00|1731.8|1730.8|1731.3|1730.3|1731.8|1730.8|1731.3|1730.3|0
1651048200000|2022-04-27 08:30:00|1730.6|1729.6|1731.2|1730.2|1731.3|1730.3|1730.6|1729.6|0
1651048500000|2022-04-27 08:35:00|1731.1|1730.1|1731.2|1730.2|1731.5|1730.5|1731.1|1730.1|0
1651048800000|2022-04-27 08:40:00|1731.3|1730.3|1733.1|1732.1|1733.5|1732.5|1731.2|1730.2|3
1651049100000|2022-04-27 08:45:00|1733|1732|1731.3|1730.3|1733|1732|1731.3|1730.3|0
1651049400000|2022-04-27 08:50:00|1731.2|1730.2|1731.2|1730.2|1732.3|1731.3|1731.2|1730.2|0
1651049700000|2022-04-27 08:55:00|1731.5|1730.5|1730.3|1729.3|1731.7|1730.7|1730.3|1729.3|0
1651050000000|2022-04-27 09:00:00|1730.6|1729.6|1731.2|1730.2|1731.3|1730.3|1730.3|1729.3|0
1651050300000|2022-04-27 09:05:00|1731.5|1730.5|1733.2|1732.2|1734|1733|1730.3|1729.3|1
1651050600000|2022-04-27 09:10:00|1733.1|1732.1|1734.1|1733.1|1734.2|1733.2|1733|1732|1
1651050900000|2022-04-27 09:15:00|1734.3|1733.3|1733.5|1732.5|1734.3|1733.3|1733.2|1732.2|0
1651051200000|2022-04-27 09:20:00|1733.3|1732.3|1732.2|1731.2|1733.5|1732.5|1732.1|1731.1|0
1651051500000|2022-04-27 09:25:00|1732.5|1731.5|1733.5|1732.5|1733.7|1732.7|1732.5|1731.5|0
1651051800000|2022-04-27 09:30:00|1733.6|1732.6|1735.6|1734.6|1736.2|1735.2|1733.3|1732.3|2
1651052100000|2022-04-27 09:35:00|1735.7|1734.7|1735.2|1734.2|1735.8|1734.8|1734.7|1733.7|0
1651052400000|2022-04-27 09:40:00|1735.1|1734.1|1735.2|1734.2|1735.3|1734.3|1734.7|1733.7|0
1651052700000|2022-04-27 09:45:00|1735.3|1734.3|1735.3|1734.3|1735.6|1734.6|1735.1|1734.1|0
1651053000000|2022-04-27 09:50:00|1735.5|1734.5|1735.8|1734.8|1735.8|1734.8|1735.5|1734.5|0
1651053300000|2022-04-27 09:55:00|1736|1735|1736.8|1735.8|1736.8|1735.8|1735.8|1734.8|0
1651053600000|2022-04-27 10:00:00|1737.1|1736.1|1737.6|1736.6|1737.7|1736.7|1737|1736|0
1651053900000|2022-04-27 10:05:00|1737.7|1736.7|1739|1738|1739.2|1738.2|1737.7|1736.7|0
1651054200000|2022-04-27 10:10:00|1739.1|1738.1|1739.6|1738.6|1740|1739|1738.8|1737.8|0
1651054500000|2022-04-27 10:15:00|1739.5|1738.5|1736.3|1735.3|1739.7|1738.7|1736.2|1735.2|0
1651054800000|2022-04-27 10:20:00|1736.2|1735.2|1737.3|1736.3|1737.3|1736.3|1736.1|1735.1|0
1651055100000|2022-04-27 10:25:00|1737.5|1736.5|1738.2|1737.2|1738.5|1737.5|1737.5|1736.5|0
1651055400000|2022-04-27 10:30:00|1738.3|1737.3|1740.6|1739.6|1740.6|1739.6|1738.3|1737.3|0
1651055700000|2022-04-27 10:35:00|1740.7|1739.7|1743.3|1742.3|1743.3|1742.3|1740.7|1739.7|0
1651056000000|2022-04-27 10:40:00|1743.5|1742.5|1744.3|1743.3|1744.3|1743.3|1743.5|1742.5|0
1651056300000|2022-04-27 10:45:00|1744.2|1743.2|1745.7|1744.7|1746|1745|1740.7|1739.7|16
1651056600000|2022-04-27 10:50:00|1746|1745|1746.2|1745.2|1746.6|1745.6|1745.6|1744.6|0
1651056900000|2022-04-27 10:55:00|1746.3|1745.3|1747.3|1746.3|1749|1748|1746.2|1745.2|2
1651057200000|2022-04-27 11:00:00|1747.5|1746.5|1745.1|1744.1|1747.8|1746.8|1744.7|1743.7|0
1651057500000|2022-04-27 11:05:00|1745.3|1744.3|1744.1|1743.1|1745.3|1744.3|1744.1|1743.1|0
1651057800000|2022-04-27 11:10:00|1744|1743|1743.7|1742.7|1744.6|1743.6|1743.7|1742.7|0
1651058100000|2022-04-27 11:15:00|1743.6|1742.6|1743.1|1742.1|1743.6|1742.6|1743.1|1742.1|0
1651058400000|2022-04-27 11:20:00|1743|1742|1740.6|1739.6|1743.2|1742.2|1740.1|1739.1|0
1651058700000|2022-04-27 11:25:00|1740.5|1739.5|1738.7|1737.7|1740.6|1739.6|1738.7|1737.7|0
1651059000000|2022-04-27 11:30:00|1739|1738|1738.8|1737.8|1739|1738|1738.3|1737.3|0
1651059300000|2022-04-27 11:35:00|1739.1|1738.1|1738.8|1737.8|1739.2|1738.2|1738.6|1737.6|0
1651059600000|2022-04-27 11:40:00|1738.9|1737.9|1738.8|1737.8|1739.1|1738.1|1738.8|1737.8|0
1651059900000|2022-04-27 11:45:00|1738.9|1737.9|1739.4|1738.4|1739.4|1738.4|1738.8|1737.8|0
1651060200000|2022-04-27 11:50:00|1739.3|1738.3|1739.3|1738.3|1739.8|1738.8|1738.8|1737.8|0
1651060500000|2022-04-27 11:55:00|1739|1738|1739.1|1738.1|1739.3|1738.3|1738.8|1737.8|0
1651060800000|2022-04-27 12:00:00|1738.9|1737.9|1739.5|1738.5|1739.5|1738.5|1738.9|1737.9|0
1651061100000|2022-04-27 12:05:00|1739.6|1738.6|1741.5|1740.5|1742.4|1741.4|1739|1738|2
1651061400000|2022-04-27 12:10:00|1741.8|1740.8|1738.4|1737.4|1741.8|1740.8|1738.4|1737.4|1
1651061700000|2022-04-27 12:15:00|1738.3|1737.3|1737.3|1736.3|1738.3|1737.3|1737.3|1736.3|0
1651062000000|2022-04-27 12:20:00|1737.4|1736.4|1737.5|1736.5|1737.8|1736.8|1737.1|1736.1|0
1651062300000|2022-04-27 12:25:00|1737.4|1736.4|1736.3|1735.3|1737.8|1736.8|1735.5|1734.5|7
1651062600000|2022-04-27 12:30:00|1736.4|1735.4|1735.8|1734.8|1736.5|1735.5|1734.6|1733.6|0
1651062900000|2022-04-27 12:35:00|1735.6|1734.6|1736.1|1735.1|1736.3|1735.3|1735.4|1734.4|0
1651063200000|2022-04-27 12:40:00|1736.4|1735.4|1736.8|1735.8|1737.1|1736.1|1736.3|1735.3|2
1651063500000|2022-04-27 12:45:00|1736.6|1735.6|1735.4|1734.4|1737|1736|1735.4|1734.4|0
1651063800000|2022-04-27 12:50:00|1735.3|1734.3|1736.1|1735.1|1736.1|1735.1|1735.1|1734.1|9
1651064100000|2022-04-27 12:55:00|1736|1735|1736|1735|1736.3|1735.3|1735.6|1734.6|0
1651064400000|2022-04-27 13:00:00|1736.1|1735.1|1737|1736|1738|1737|1735.9|1734.9|2
1651064700000|2022-04-27 13:05:00|1737.1|1736.1|1734|1733|1737.1|1736.1|1733.5|1732.5|1
1651065000000|2022-04-27 13:10:00|1733.9|1732.9|1731.9|1730.9|1734.5|1733.5|1731.8|1730.8|0
1651065300000|2022-04-27 13:15:00|1731.8|1730.8|1733.3|1732.3|1733.9|1732.9|1731.5|1730.5|0
1651065600000|2022-04-27 13:20:00|1733.4|1732.4|1732.8|1731.8|1733.5|1732.5|1732.8|1731.8|0
1651065900000|2022-04-27 13:25:00|1732.6|1731.6|1731|1730|1732.6|1731.6|1730.6|1729.6|0
1651066200000|2022-04-27 13:30:00|1731.1|1730.1|1732.9|1731.9|1733.6|1732.6|1731.1|1730.1|0
1651066500000|2022-04-27 13:35:00|1732.8|1731.8|1733.5|1732.5|1735.1|1734.1|1732.4|1731.4|1
1651066800000|2022-04-27 13:40:00|1733.6|1732.6|1732.3|1731.3|1734|1733|1730.3|1729.3|0
1651067100000|2022-04-27 13:45:00|1732.4|1731.4|1734|1733|1734.1|1733.1|1732.1|1731.1|0
1651067400000|2022-04-27 13:50:00|1734.1|1733.1|1734.1|1733.1|1736.3|1735.3|1733.1|1732.1|0
1651067700000|2022-04-27 13:55:00|1734.3|1733.3|1737.1|1736.1|1737.3|1736.3|1734.3|1733.3|0
1651068000000|2022-04-27 14:00:00|1737|1736|1730.6|1729.6|1737.1|1736.1|1729.4|1728.4|0
1651068300000|2022-04-27 14:05:00|1730.8|1729.8|1733.4|1732.4|1733.8|1732.8|1730.6|1729.6|0
1651068600000|2022-04-27 14:10:00|1733.5|1732.5|1730.3|1729.3|1733.6|1732.6|1729.6|1728.6|0
1651068900000|2022-04-27 14:15:00|1730.1|1729.1|1727|1726|1730.3|1729.3|1726.8|1725.8|0
1651069200000|2022-04-27 14:20:00|1726.9|1725.9|1724.8|1723.8|1728|1727|1724.5|1723.5|0
1651069500000|2022-04-27 14:25:00|1724.9|1723.9|1725.9|1724.9|1726.9|1725.9|1724.8|1723.8|0
1651069800000|2022-04-27 14:30:00|1725.6|1724.6|1723.6|1722.6|1725.8|1724.8|1720.4|1719.4|0
1651070100000|2022-04-27 14:35:00|1723.5|1722.5|1724.8|1723.8|1725.3|1724.3|1723.5|1722.5|0
1651070400000|2022-04-27 14:40:00|1724.9|1723.9|1726.9|1725.9|1727.9|1726.9|1724.5|1723.5|16
1651070700000|2022-04-27 14:45:00|1727|1726|1729.6|1728.6|1729.9|1728.9|1726.9|1725.9|0
1651071000000|2022-04-27 14:50:00|1729.4|1728.4|1729.3|1728.3|1729.9|1728.9|1728|1727|9
1651129200000|2022-04-28 07:00:00|1741.3|1740.3|1742.3|1741.3|1742.4|1741.4|1740.6|1739.6|0
1651129500000|2022-04-28 07:05:00|1742.4|1741.4|1740.5|1739.5|1745.1|1744.1|1739.8|1738.8|1
1651129800000|2022-04-28 07:10:00|1740.4|1739.4|1742.8|1741.8|1743|1742|1738.9|1737.9|0
1651130100000|2022-04-28 07:15:00|1743|1742|1741.5|1740.5|1743.9|1742.9|1739.5|1738.5|0
1651130400000|2022-04-28 07:20:00|1741.8|1740.8|1743.8|1742.8|1745.5|1744.5|1741.6|1740.6|0
1651130700000|2022-04-28 07:25:00|1743.6|1742.6|1741.8|1740.8|1743.6|1742.6|1740.3|1739.3|0
1651131000000|2022-04-28 07:30:00|1741.6|1740.6|1740.9|1739.9|1742.6|1741.6|1739.8|1738.8|0
1651131300000|2022-04-28 07:35:00|1741.1|1740.1|1746.4|1745.4|1746.5|1745.5|1741|1740|2
1651131600000|2022-04-28 07:40:00|1746.7|1745.7|1747.6|1746.6|1747.7|1746.7|1746.7|1745.7|0
1651131900000|2022-04-28 07:45:00|1747.7|1746.7|1744.9|1743.9|1747.7|1746.7|1744.9|1743.9|0
1651132200000|2022-04-28 07:50:00|1745|1744|1744.7|1743.7|1745|1744|1744.5|1743.5|0
1651132500000|2022-04-28 07:55:00|1744.9|1743.9|1742.9|1741.9|1744.9|1743.9|1742.7|1741.7|0
1651132800000|2022-04-28 08:00:00|1742.7|1741.7|1743.2|1742.2|1743.9|1742.9|1742.6|1741.6|0
1651133100000|2022-04-28 08:05:00|1743.4|1742.4|1741|1740|1743.4|1742.4|1740.2|1739.2|0
1651133400000|2022-04-28 08:10:00|1740.7|1739.7|1742.5|1741.5|1743|1742|1740.4|1739.4|0
1651133700000|2022-04-28 08:15:00|1742.2|1741.2|1742.6|1741.6|1742.7|1741.7|1742|1741|0
1651134000000|2022-04-28 08:20:00|1742.7|1741.7|1743.2|1742.2|1743.5|1742.5|1742.2|1741.2|0
1651134300000|2022-04-28 08:25:00|1743|1742|1743|1742|1743.1|1742.1|1742.7|1741.7|0
1651134600000|2022-04-28 08:30:00|1743.1|1742.1|1743.9|1742.9|1744.1|1743.1|1743|1742|0
1651134900000|2022-04-28 08:35:00|1743.6|1742.6|1741.5|1740.5|1743.7|1742.7|1741|1740|0
1651135200000|2022-04-28 08:40:00|1741.2|1740.2|1740.9|1739.9|1741.5|1740.5|1740.7|1739.7|0
1651135500000|2022-04-28 08:45:00|1740.6|1739.6|1739.1|1738.1|1741|1740|1739|1738|0
1651135800000|2022-04-28 08:50:00|1738.9|1737.9|1738.1|1737.1|1739|1738|1736.9|1735.9|0
1651136100000|2022-04-28 08:55:00|1738.2|1737.2|1739.7|1738.7|1739.9|1738.9|1738.2|1737.2|0
1651136400000|2022-04-28 09:00:00|1739.9|1738.9|1739.6|1738.6|1740|1739|1739.5|1738.5|0
1651136700000|2022-04-28 09:05:00|1739.7|1738.7|1740.1|1739.1|1740.9|1739.9|1739.7|1738.7|0
1651137000000|2022-04-28 09:10:00|1740.2|1739.2|1740.4|1739.4|1740.6|1739.6|1740.1|1739.1|0
1651137300000|2022-04-28 09:15:00|1740.5|1739.5|1740.4|1739.4|1740.6|1739.6|1740.1|1739.1|0
1651137600000|2022-04-28 09:20:00|1740.1|1739.1|1738.9|1737.9|1740.4|1739.4|1738.4|1737.4|0
1651137900000|2022-04-28 09:25:00|1738.6|1737.6|1738.2|1737.2|1738.6|1737.6|1737.7|1736.7|0
1651138200000|2022-04-28 09:30:00|1738.4|1737.4|1738.2|1737.2|1738.5|1737.5|1738.1|1737.1|0
1651138500000|2022-04-28 09:35:00|1738|1737|1737.2|1736.2|1738.2|1737.2|1736.5|1735.5|0
1651138800000|2022-04-28 09:40:00|1737|1736|1738.7|1737.7|1739.4|1738.4|1737|1736|0
1651139100000|2022-04-28 09:45:00|1738.6|1737.6|1739.7|1738.7|1740|1739|1738.6|1737.6|0
1651139400000|2022-04-28 09:50:00|1739.9|1738.9|1739.1|1738.1|1739.9|1738.9|1738.9|1737.9|0
1651139700000|2022-04-28 09:55:00|1739|1738|1739.5|1738.5|1739.7|1738.7|1738.9|1737.9|0
1651140000000|2022-04-28 10:00:00|1739.6|1738.6|1741.5|1740.5|1741.7|1740.7|1739.4|1738.4|0
1651140300000|2022-04-28 10:05:00|1741.4|1740.4|1741|1740|1741.5|1740.5|1741|1740|0
1651140600000|2022-04-28 10:10:00|1741.1|1740.1|1741.1|1740.1|1741.2|1740.2|1740.9|1739.9|0
1651140900000|2022-04-28 10:15:00|1741|1740|1739.9|1738.9|1741.5|1740.5|1739.9|1738.9|1
1651141200000|2022-04-28 10:20:00|1740|1739|1736.1|1735.1|1740.4|1739.4|1736|1735|5
1651141500000|2022-04-28 10:25:00|1736.2|1735.2|1734.2|1733.2|1736.9|1735.9|1733.9|1732.9|0
1651141800000|2022-04-28 10:30:00|1734.1|1733.1|1735.7|1734.7|1735.7|1734.7|1733.6|1732.6|0
1651142100000|2022-04-28 10:35:00|1735.6|1734.6|1737.6|1736.6|1737.9|1736.9|1735.4|1734.4|0
1651142400000|2022-04-28 10:40:00|1737.7|1736.7|1738.1|1737.1|1738.4|1737.4|1737.7|1736.7|0
1651142700000|2022-04-28 10:45:00|1738|1737|1738.2|1737.2|1738.4|1737.4|1737.7|1736.7|0
1651143000000|2022-04-28 10:50:00|1738.4|1737.4|1739.4|1738.4|1739.4|1738.4|1738|1737|0
1651143300000|2022-04-28 10:55:00|1739.2|1738.2|1740.5|1739.5|1740.5|1739.5|1739.2|1738.2|0
1651143600000|2022-04-28 11:00:00|1740.6|1739.6|1742.5|1741.5|1742.6|1741.6|1740.6|1739.6|0
1651143900000|2022-04-28 11:05:00|1742.6|1741.6|1744.9|1743.9|1744.9|1743.9|1742.5|1741.5|0
1651144200000|2022-04-28 11:10:00|1744.7|1743.7|1745.6|1744.6|1745.6|1744.6|1744.7|1743.7|0
1651144500000|2022-04-28 11:15:00|1745.5|1744.5|1741.5|1740.5|1745.5|1744.5|1741.5|1740.5|0
1651144800000|2022-04-28 11:20:00|1741.4|1740.4|1743.6|1742.6|1743.9|1742.9|1739.7|1738.7|0
1651145100000|2022-04-28 11:25:00|1743.5|1742.5|1744.9|1743.9|1745.4|1744.4|1743.1|1742.1|0
1651145400000|2022-04-28 11:30:00|1745|1744|1745.1|1744.1|1745.6|1744.6|1744.6|1743.6|0
1651145700000|2022-04-28 11:35:00|1745|1744|1745.5|1744.5|1745.6|1744.6|1744.9|1743.9|0
1651146000000|2022-04-28 11:40:00|1745.2|1744.2|1745.7|1744.7|1746.4|1745.4|1745.2|1744.2|0
1651146300000|2022-04-28 11:45:00|1745.6|1744.6|1744.2|1743.2|1745.7|1744.7|1743.9|1742.9|0
1651146600000|2022-04-28 11:50:00|1744.1|1743.1|1743.9|1742.9|1744.4|1743.4|1743.9|1742.9|0
1651146900000|2022-04-28 11:55:00|1743.8|1742.8|1742.4|1741.4|1743.9|1742.9|1741.9|1740.9|0
1651147200000|2022-04-28 12:00:00|1742.3|1741.3|1740.4|1739.4|1742.4|1741.4|1740.2|1739.2|0
1651147500000|2022-04-28 12:05:00|1740.3|1739.3|1740.6|1739.6|1740.7|1739.7|1740.1|1739.1|0
1651147800000|2022-04-28 12:10:00|1740.3|1739.3|1736.1|1735.1|1740.4|1739.4|1736.1|1735.1|0
1651148100000|2022-04-28 12:15:00|1735.9|1734.9|1735.9|1734.9|1735.9|1734.9|1735.8|1734.8|0
1651148400000|2022-04-28 12:20:00|1736.1|1735.1|1738.2|1737.2|1738.4|1737.4|1736.1|1735.1|0
1651148700000|2022-04-28 12:25:00|1738.1|1737.1|1737.2|1736.2|1738.1|1737.1|1736.2|1735.2|0
1651149000000|2022-04-28 12:30:00|1737.3|1736.3|1733.6|1732.6|1737.7|1736.7|1732.8|1731.8|0
1651149300000|2022-04-28 12:35:00|1733.7|1732.7|1733.7|1732.7|1733.9|1732.9|1733.1|1732.1|0
1651149600000|2022-04-28 12:40:00|1733.8|1732.8|1735.3|1734.3|1735.4|1734.4|1733.8|1732.8|0
1651149900000|2022-04-28 12:45:00|1735.4|1734.4|1735.3|1734.3|1735.8|1734.8|1735.1|1734.1|0
1651150200000|2022-04-28 12:50:00|1735.2|1734.2|1735.3|1734.3|1735.6|1734.6|1734.4|1733.4|1
1651150500000|2022-04-28 12:55:00|1735.2|1734.2|1735.2|1734.2|1735.2|1734.2|1735.1|1734.1|0
1651150800000|2022-04-28 13:00:00|1735.3|1734.3|1735.3|1734.3|1735.3|1734.3|1735.3|1734.3|0
1651151100000|2022-04-28 13:05:00|1735.4|1734.4|1735.4|1734.4|1735.4|1734.4|1735.4|1734.4|0
1651151400000|2022-04-28 13:10:00|1735.3|1734.3|1733.6|1732.6|1735.3|1734.3|1733.6|1732.6|0
1651151700000|2022-04-28 13:15:00|1733.4|1732.4|1732.6|1731.6|1733.4|1732.4|1731.9|1730.9|0
1651152000000|2022-04-28 13:20:00|1732.7|1731.7|1733.3|1732.3|1734.3|1733.3|1732.7|1731.7|0
1651152300000|2022-04-28 13:25:00|1733.1|1732.1|1735.1|1734.1|1735.1|1734.1|1732.9|1731.9|0
1651152600000|2022-04-28 13:30:00|1735.2|1734.2|1735.2|1734.2|1735.3|1734.3|1733.2|1732.2|0
1651152900000|2022-04-28 13:35:00|1735.1|1734.1|1736.4|1735.4|1736.9|1735.9|1733.7|1732.7|0
1651153200000|2022-04-28 13:40:00|1736.3|1735.3|1733.4|1732.4|1736.3|1735.3|1733.3|1732.3|0
1651153500000|2022-04-28 13:45:00|1733.7|1732.7|1735.1|1734.1|1737.8|1736.8|1733.7|1732.7|0
1651153800000|2022-04-28 13:50:00|1734.9|1733.9|1735.6|1734.6|1736.1|1735.1|1733.2|1732.2|0
1651154100000|2022-04-28 13:55:00|1735.4|1734.4|1733.9|1732.9|1735.4|1734.4|1733.1|1732.1|0
1651154400000|2022-04-28 14:00:00|1733.8|1732.8|1731.7|1730.7|1733.8|1732.8|1731.3|1730.3|0
1651154700000|2022-04-28 14:05:00|1731.8|1730.8|1733.7|1732.7|1733.7|1732.7|1730.6|1729.6|0
1651155000000|2022-04-28 14:10:00|1733.8|1732.8|1735.6|1734.6|1735.6|1734.6|1733.8|1732.8|0
1651155300000|2022-04-28 14:15:00|1735.7|1734.7|1737.2|1736.2|1737.2|1736.2|1735.6|1734.6|0
1651155600000|2022-04-28 14:20:00|1737.1|1736.1|1735.3|1734.3|1737.4|1736.4|1735.3|1734.3|0
1651155900000|2022-04-28 14:25:00|1735.2|1734.2|1731.6|1730.6|1735.2|1734.2|1731.2|1730.2|0
1651156200000|2022-04-28 14:30:00|1731.4|1730.4|1727.1|1726.1|1731.4|1730.4|1727.1|1726.1|0
1651156500000|2022-04-28 14:35:00|1726.9|1725.9|1727.7|1726.7|1728.1|1727.1|1726.8|1725.8|2
1651156800000|2022-04-28 14:40:00|1727.4|1726.4|1728.8|1727.8|1728.8|1727.8|1727.4|1726.4|3
1651157100000|2022-04-28 14:45:00|1728.9|1727.9|1729.8|1728.8|1731.1|1730.1|1728.8|1727.8|10
1651157400000|2022-04-28 14:50:00|1729.7|1728.7|1731.8|1730.8|1732.3|1731.3|1729.4|1728.4|10
1651215600000|2022-04-29 07:00:00|1758.2|1757.2|1757.4|1756.4|1758.2|1757.2|1756.1|1755.1|0
1651215900000|2022-04-29 07:05:00|1757.3|1756.3|1756.8|1755.8|1759.1|1758.1|1753.3|1752.3|3
1651216200000|2022-04-29 07:10:00|1756.7|1755.7|1758.6|1757.6|1759.1|1758.1|1754.2|1753.2|0
1651216500000|2022-04-29 07:15:00|1758.3|1757.3|1763.2|1762.2|1763.2|1762.2|1758.2|1757.2|0
1651216800000|2022-04-29 07:20:00|1763.1|1762.1|1761.4|1760.4|1763.8|1762.8|1760.9|1759.9|0
1651217100000|2022-04-29 07:25:00|1761.2|1760.2|1758.6|1757.6|1761.3|1760.3|1758.1|1757.1|0
1651217400000|2022-04-29 07:30:00|1758.4|1757.4|1761.4|1760.4|1762.4|1761.4|1758.4|1757.4|0
1651217700000|2022-04-29 07:35:00|1761.7|1760.7|1760.8|1759.8|1761.7|1760.7|1758.1|1757.1|1
1651218000000|2022-04-29 07:40:00|1760.7|1759.7|1760.9|1759.9|1761.6|1760.6|1758.4|1757.4|0
1651218300000|2022-04-29 07:45:00|1761.1|1760.1|1763.3|1762.3|1764.7|1763.7|1760.2|1759.2|2
1651218600000|2022-04-29 07:50:00|1763.6|1762.6|1763.7|1762.7|1766.3|1765.3|1763.2|1762.2|0
1651218900000|2022-04-29 07:55:00|1763.6|1762.6|1764.1|1763.1|1765.4|1764.4|1763.6|1762.6|0
1651219200000|2022-04-29 08:00:00|1763.9|1762.9|1765.8|1764.8|1766.1|1765.1|1763.7|1762.7|0
1651219500000|2022-04-29 08:05:00|1766.1|1765.1|1766.3|1765.3|1766.8|1765.8|1765.9|1764.9|0
1651219800000|2022-04-29 08:10:00|1766.2|1765.2|1768.4|1767.4|1769.6|1768.6|1765.8|1764.8|0
1651220100000|2022-04-29 08:15:00|1768.3|1767.3|1765.8|1764.8|1768.3|1767.3|1765.8|1764.8|0
1651220400000|2022-04-29 08:20:00|1765.7|1764.7|1762.7|1761.7|1765.7|1764.7|1762.4|1761.4|0
1651220700000|2022-04-29 08:25:00|1762.6|1761.6|1763.7|1762.7|1763.9|1762.9|1762.6|1761.6|0
1651221000000|2022-04-29 08:30:00|1763.6|1762.6|1763.2|1762.2|1763.8|1762.8|1763.2|1762.2|0
1651221300000|2022-04-29 08:35:00|1763.1|1762.1|1761.6|1760.6|1763.3|1762.3|1761.3|1760.3|20
1651221600000|2022-04-29 08:40:00|1761.4|1760.4|1759.7|1758.7|1761.4|1760.4|1759.3|1758.3|0
1651221900000|2022-04-29 08:45:00|1759.8|1758.8|1762.1|1761.1|1762.2|1761.2|1759.8|1758.8|0
1651222200000|2022-04-29 08:50:00|1761.9|1760.9|1763.2|1762.2|1763.6|1762.6|1761.8|1760.8|0
1651222500000|2022-04-29 08:55:00|1763.1|1762.1|1764.8|1763.8|1765.1|1764.1|1762.7|1761.7|0
1651222800000|2022-04-29 09:00:00|1764.7|1763.7|1763.1|1762.1|1764.7|1763.7|1762.8|1761.8|0
1651223100000|2022-04-29 09:05:00|1762.9|1761.9|1764.9|1763.9|1765.1|1764.1|1762.2|1761.2|0
1651223400000|2022-04-29 09:10:00|1764.8|1763.8|1763.6|1762.6|1765.1|1764.1|1763.6|1762.6|1
1651223700000|2022-04-29 09:15:00|1763.4|1762.4|1761.3|1760.3|1763.4|1762.4|1761.3|1760.3|0
1651224000000|2022-04-29 09:20:00|1761.2|1760.2|1761.1|1760.1|1763.7|1762.7|1760.7|1759.7|3
1651224300000|2022-04-29 09:25:00|1761.2|1760.2|1759.3|1758.3|1761.2|1760.2|1759.3|1758.3|0
1651224600000|2022-04-29 09:30:00|1759.4|1758.4|1758.7|1757.7|1759.6|1758.6|1758.3|1757.3|0
1651224900000|2022-04-29 09:35:00|1758.6|1757.6|1761.2|1760.2|1761.3|1760.3|1758.1|1757.1|0
1651225200000|2022-04-29 09:40:00|1761.1|1760.1|1760.2|1759.2|1761.1|1760.1|1760.1|1759.1|0
1651225500000|2022-04-29 09:45:00|1760.1|1759.1|1759.1|1758.1|1760.2|1759.2|1759.1|1758.1|0
1651225800000|2022-04-29 09:50:00|1759.3|1758.3|1758.9|1757.9|1759.3|1758.3|1758.8|1757.8|0
1651226100000|2022-04-29 09:55:00|1759.2|1758.2|1759.1|1758.1|1760.2|1759.2|1758.8|1757.8|0
1651226400000|2022-04-29 10:00:00|1758.9|1757.9|1759.3|1758.3|1759.7|1758.7|1757.8|1756.8|0
1651226700000|2022-04-29 10:05:00|1759.6|1758.6|1761.3|1760.3|1761.4|1760.4|1759.2|1758.2|0
1651227000000|2022-04-29 10:10:00|1761.2|1760.2|1759.9|1758.9|1761.3|1760.3|1759.8|1758.8|1
1651227300000|2022-04-29 10:15:00|1759.8|1758.8|1760.1|1759.1|1760.2|1759.2|1759.8|1758.8|0
1651227600000|2022-04-29 10:20:00|1759.9|1758.9|1760.2|1759.2|1760.2|1759.2|1759.8|1758.8|0
1651227900000|2022-04-29 10:25:00|1760.3|1759.3|1759.8|1758.8|1761.3|1760.3|1759.6|1758.6|0
1651228200000|2022-04-29 10:30:00|1759.9|1758.9|1757.9|1756.9|1759.9|1758.9|1757.8|1756.8|0
1651228500000|2022-04-29 10:35:00|1757.8|1756.8|1759.1|1758.1|1759.2|1758.2|1757.6|1756.6|0
1651228800000|2022-04-29 10:40:00|1759.2|1758.2|1758.3|1757.3|1760.6|1759.6|1758.3|1757.3|0
1651229100000|2022-04-29 10:45:00|1758.2|1757.2|1757.9|1756.9|1758.6|1757.6|1757.8|1756.8|3
1651229400000|2022-04-29 10:50:00|1757.8|1756.8|1757.7|1756.7|1758.2|1757.2|1757.6|1756.6|3
1651229700000|2022-04-29 10:55:00|1757.9|1756.9|1757.6|1756.6|1757.9|1756.9|1757.4|1756.4|0
1651230000000|2022-04-29 11:00:00|1757.7|1756.7|1759.1|1758.1|1759.4|1758.4|1757.7|1756.7|0
1651230300000|2022-04-29 11:05:00|1759.3|1758.3|1761.1|1760.1|1761.7|1760.7|1759.3|1758.3|0
1651230600000|2022-04-29 11:10:00|1760.9|1759.9|1760.8|1759.8|1761.1|1760.1|1760.6|1759.6|0
1651230900000|2022-04-29 11:15:00|1761.1|1760.1|1760.8|1759.8|1761.2|1760.2|1760.2|1759.2|0
1651231200000|2022-04-29 11:20:00|1760.9|1759.9|1762.4|1761.4|1762.7|1761.7|1760.9|1759.9|6
1651231500000|2022-04-29 11:25:00|1762.6|1761.6|1762.9|1761.9|1763.8|1762.8|1762.4|1761.4|3
1651231800000|2022-04-29 11:30:00|1762.8|1761.8|1762.9|1761.9|1762.9|1761.9|1761.9|1760.9|0
1651232100000|2022-04-29 11:35:00|1762.8|1761.8|1762.6|1761.6|1762.9|1761.9|1761.4|1760.4|0
1651232400000|2022-04-29 11:40:00|1762.8|1761.8|1763.1|1762.1|1763.4|1762.4|1762.6|1761.6|0
1651232700000|2022-04-29 11:45:00|1763.2|1762.2|1763.9|1762.9|1764.9|1763.9|1763.2|1762.2|0
1651233000000|2022-04-29 11:50:00|1764.2|1763.2|1764.9|1763.9|1765.1|1764.1|1763.7|1762.7|0
1651233300000|2022-04-29 11:55:00|1764.8|1763.8|1764.3|1763.3|1766.3|1765.3|1764.3|1763.3|3
1651233600000|2022-04-29 12:00:00|1764.2|1763.2|1763.3|1762.3|1764.2|1763.2|1762.6|1761.6|3
1651233900000|2022-04-29 12:05:00|1763.6|1762.6|1763.9|1762.9|1764.1|1763.1|1763.4|1762.4|3
1651234200000|2022-04-29 12:10:00|1764.1|1763.1|1764.9|1763.9|1765.3|1764.3|1763.9|1762.9|0
1651234500000|2022-04-29 12:15:00|1765.1|1764.1|1767.6|1766.6|1768.2|1767.2|1765.1|1764.1|19
1651234800000|2022-04-29 12:20:00|1767.4|1766.4|1769.2|1768.2|1769.6|1768.6|1767.2|1766.2|7
1651235100000|2022-04-29 12:25:00|1769.1|1768.1|1767.4|1766.4|1769.4|1768.4|1767.4|1766.4|5
1651235400000|2022-04-29 12:30:00|1767.2|1766.2|1763.7|1762.7|1767.2|1766.2|1763.7|1762.7|0
1651235700000|2022-04-29 12:35:00|1763.6|1762.6|1761.2|1760.2|1763.6|1762.6|1761.2|1760.2|0
1651236000000|2022-04-29 12:40:00|1761.3|1760.3|1761.2|1760.2|1761.6|1760.6|1760.7|1759.7|0
1651236300000|2022-04-29 12:45:00|1761.3|1760.3|1762.1|1761.1|1763.2|1762.2|1761.2|1760.2|0
1651236600000|2022-04-29 12:50:00|1761.9|1760.9|1762.3|1761.3|1762.3|1761.3|1761.6|1760.6|0
1651236900000|2022-04-29 12:55:00|1762.4|1761.4|1762.1|1761.1|1762.6|1761.6|1761.8|1760.8|0
1651237200000|2022-04-29 13:00:00|1761.9|1760.9|1762.4|1761.4|1762.4|1761.4|1761.7|1760.7|0
1651237500000|2022-04-29 13:05:00|1762.6|1761.6|1760.9|1759.9|1762.6|1761.6|1760.9|1759.9|0
1651237800000|2022-04-29 13:10:00|1760.6|1759.6|1759.7|1758.7|1760.6|1759.6|1759.4|1758.4|0
1651238100000|2022-04-29 13:15:00|1759.9|1758.9|1760.1|1759.1|1760.1|1759.1|1759.9|1758.9|0
1651238400000|2022-04-29 13:20:00|1760.2|1759.2|1761.2|1760.2|1761.8|1760.8|1760.2|1759.2|0
1651238700000|2022-04-29 13:25:00|1760.6|1759.6|1761.4|1760.4|1762.8|1761.8|1760.3|1759.3|6
1651239000000|2022-04-29 13:30:00|1761.7|1760.7|1763.8|1762.8|1764.2|1763.2|1761.6|1760.6|2
1651239300000|2022-04-29 13:35:00|1763.7|1762.7|1765.2|1764.2|1766.7|1765.7|1763.6|1762.6|3
1651239600000|2022-04-29 13:40:00|1764.9|1763.9|1767.6|1766.6|1768.3|1767.3|1764.9|1763.9|0
1651239900000|2022-04-29 13:45:00|1767.4|1766.4|1769.7|1768.7|1771.2|1770.2|1767.4|1766.4|4
1651240200000|2022-04-29 13:50:00|1769.8|1768.8|1773.2|1772.2|1773.3|1772.3|1769.8|1768.8|0
1651240500000|2022-04-29 13:55:00|1773.3|1772.3|1777.2|1776.2|1778.1|1777.1|1773.2|1772.2|17
1651240800000|2022-04-29 14:00:00|1777.4|1776.4|1775.3|1774.3|1777.4|1776.4|1773.3|1772.3|5
1651241100000|2022-04-29 14:05:00|1775.2|1774.2|1773.1|1772.1|1775.2|1774.2|1771.3|1770.3|0
1651241400000|2022-04-29 14:10:00|1773.2|1772.2|1772.4|1771.4|1774.6|1773.6|1772.4|1771.4|1
1651241700000|2022-04-29 14:15:00|1772.6|1771.6|1765.4|1764.4|1773.1|1772.1|1765.2|1764.2|0
1651242000000|2022-04-29 14:20:00|1765.6|1764.6|1768.3|1767.3|1769.1|1768.1|1765.3|1764.3|1
1651242300000|2022-04-29 14:25:00|1768.6|1767.6|1765.2|1764.2|1769.3|1768.3|1765.2|1764.2|0
1651242600000|2022-04-29 14:30:00|1765.1|1764.1|1765.3|1764.3|1765.8|1764.8|1764.9|1763.9|0
1651242900000|2022-04-29 14:35:00|1765.2|1764.2|1764.2|1763.2|1765.4|1764.4|1763.7|1762.7|0
1651243200000|2022-04-29 14:40:00|1764.4|1763.4|1767.2|1766.2|1767.2|1766.2|1764.3|1763.3|8
1651243500000|2022-04-29 14:45:00|1767.1|1766.1|1765.7|1764.7|1767.4|1766.4|1765.3|1764.3|13
1651243800000|2022-04-29 14:50:00|1765.9|1764.9|1766.6|1765.6|1767.9|1766.9|1765.4|1764.4|32
1651474800000|2022-05-02 07:00:00|1761.8|1760.8|1756.2|1755.2|1761.8|1760.8|1756.1|1755.1|0
1651475100000|2022-05-02 07:05:00|1756.8|1755.8|1750.1|1749.1|1756.8|1755.8|1745.4|1744.4|0
1651475400000|2022-05-02 07:10:00|1750.3|1749.3|1760.1|1759.1|1760.3|1759.3|1749.4|1748.4|0
1651475700000|2022-05-02 07:15:00|1759.9|1758.9|1755.8|1754.8|1761.1|1760.1|1755.2|1754.2|0
1651476000000|2022-05-02 07:20:00|1755.9|1754.9|1751.1|1750.1|1756.3|1755.3|1748.1|1747.1|0
1651476300000|2022-05-02 07:25:00|1750.8|1749.8|1752.2|1751.2|1752.2|1751.2|1750.4|1749.4|1
1651476600000|2022-05-02 07:30:00|1752.1|1751.1|1747.4|1746.4|1752.1|1751.1|1747.4|1746.4|0
1651476900000|2022-05-02 07:35:00|1747.3|1746.3|1742.9|1741.9|1747.3|1746.3|1742.9|1741.9|0
1651477200000|2022-05-02 07:40:00|1743.4|1742.4|1741.2|1740.2|1743.4|1742.4|1741.1|1740.1|6
1651477500000|2022-05-02 07:45:00|1741.1|1740.1|1738|1737|1741.1|1740.1|1737.8|1736.8|0
1651477800000|2022-05-02 07:50:00|1738.1|1737.1|1738|1737|1738.5|1737.5|1738|1737|0
1651478100000|2022-05-02 07:55:00|1737.9|1736.9|1674.5|1673.5|1738.3|1737.3|1674.5|1673.5|10
1651478400000|2022-05-02 08:00:00|1674.8|1673.8|1701|1700|1701|1700|1674.8|1673.8|1
1651478700000|2022-05-02 08:05:00|1714.3|1713.3|1729|1728|1729|1728|1699.4|1698.4|2
1651479000000|2022-05-02 08:10:00|1728.8|1727.8|1726|1725|1732.6|1731.6|1723.8|1722.8|15
1651479300000|2022-05-02 08:15:00|1725.9|1724.9|1726|1725|1726|1725|1722.3|1721.3|0
1651479600000|2022-05-02 08:20:00|1726.1|1725.1|1732.4|1731.4|1732.5|1731.5|1726.1|1725.1|2
1651479900000|2022-05-02 08:25:00|1732.3|1731.3|1733.6|1732.6|1733.8|1732.8|1731.9|1730.9|0
1651480200000|2022-05-02 08:30:00|1733.5|1732.5|1725.8|1724.8|1733.5|1732.5|1725.8|1724.8|3
1651480500000|2022-05-02 08:35:00|1725.5|1724.5|1729.4|1728.4|1729.5|1728.5|1725.4|1724.4|0
1651480800000|2022-05-02 08:40:00|1729.5|1728.5|1730.4|1729.4|1731.5|1730.5|1727.9|1726.9|0
1651481100000|2022-05-02 08:45:00|1730.5|1729.5|1730.4|1729.4|1731.5|1730.5|1730|1729|0
1651481400000|2022-05-02 08:50:00|1730.1|1729.1|1727|1726|1730.5|1729.5|1727|1726|0
1651481700000|2022-05-02 08:55:00|1726.8|1725.8|1725.9|1724.9|1726.8|1725.8|1723.6|1722.6|0
1651482000000|2022-05-02 09:00:00|1726|1725|1727.6|1726.6|1727.9|1726.9|1726|1725|0
1651482300000|2022-05-02 09:05:00|1727.8|1726.8|1729.4|1728.4|1729.6|1728.6|1726.4|1725.4|50
1651482600000|2022-05-02 09:10:00|1729.5|1728.5|1728.1|1727.1|1729.5|1728.5|1726.9|1725.9|0
1651482900000|2022-05-02 09:15:00|1727.9|1726.9|1731.1|1730.1|1731.4|1730.4|1727.4|1726.4|0
1651483200000|2022-05-02 09:20:00|1731|1730|1735|1734|1735.1|1734.1|1730.6|1729.6|0
1651483500000|2022-05-02 09:25:00|1735.1|1734.1|1732.1|1731.1|1735.1|1734.1|1731.8|1730.8|0
1651483800000|2022-05-02 09:30:00|1732.3|1731.3|1735.1|1734.1|1735.3|1734.3|1732.3|1731.3|0
1651484100000|2022-05-02 09:35:00|1735|1734|1736.1|1735.1|1736.1|1735.1|1734.1|1733.1|1
1651484400000|2022-05-02 09:40:00|1735.9|1734.9|1736.1|1735.1|1736.5|1735.5|1735.3|1734.3|0
1651484700000|2022-05-02 09:45:00|1736.3|1735.3|1735.4|1734.4|1736.3|1735.3|1734.8|1733.8|0
1651485000000|2022-05-02 09:50:00|1735.8|1734.8|1736.3|1735.3|1736.3|1735.3|1735.5|1734.5|0
1651485300000|2022-05-02 09:55:00|1736.4|1735.4|1737.6|1736.6|1737.8|1736.8|1736.3|1735.3|0
1651485600000|2022-05-02 10:00:00|1737.4|1736.4|1738.4|1737.4|1738.4|1737.4|1737.4|1736.4|0
1651485900000|2022-05-02 10:05:00|1738.5|1737.5|1739.4|1738.4|1739.5|1738.5|1738.5|1737.5|0
1651486200000|2022-05-02 10:10:00|1739.6|1738.6|1742.4|1741.4|1742.4|1741.4|1739.6|1738.6|1
1651486500000|2022-05-02 10:15:00|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|1742.5|1741.5|0
1651486800000|2022-05-02 10:20:00|1742.6|1741.6|1744.4|1743.4|1745.4|1744.4|1742.6|1741.6|1
1651487100000|2022-05-02 10:25:00|1744.3|1743.3|1744.1|1743.1|1744.5|1743.5|1744|1743|0
1651487400000|2022-05-02 10:30:00|1744.3|1743.3|1745.4|1744.4|1745.6|1744.6|1744.3|1743.3|0
1651487700000|2022-05-02 10:35:00|1745.6|1744.6|1744.9|1743.9|1745.6|1744.6|1744.8|1743.8|0
1651488000000|2022-05-02 10:40:00|1744.8|1743.8|1743.8|1742.8|1745|1744|1743.8|1742.8|0
1651488300000|2022-05-02 10:45:00|1743.6|1742.6|1742.3|1741.3|1743.6|1742.6|1742|1741|0
1651488600000|2022-05-02 10:50:00|1742.5|1741.5|1741.9|1740.9|1742.9|1741.9|1741.9|1740.9|0
1651488900000|2022-05-02 10:55:00|1741.8|1740.8|1740.9|1739.9|1742.3|1741.3|1740.9|1739.9|106
1651489200000|2022-05-02 11:00:00|1740.4|1739.4|1739|1738|1741.1|1740.1|1738.9|1737.9|44
1651489500000|2022-05-02 11:05:00|1738.9|1737.9|1735.6|1734.6|1739.1|1738.1|1735.6|1734.6|0
1651489800000|2022-05-02 11:10:00|1735.8|1734.8|1733.9|1732.9|1735.8|1734.8|1733.9|1732.9|0
1651490100000|2022-05-02 11:15:00|1733.4|1732.4|1730.8|1729.8|1733.4|1732.4|1730.8|1729.8|5
1651490400000|2022-05-02 11:20:00|1730.6|1729.6|1729|1728|1730.6|1729.6|1728.6|1727.6|0
1651490700000|2022-05-02 11:25:00|1729.3|1728.3|1726.4|1725.4|1729.3|1728.3|1726.4|1725.4|0
1651491000000|2022-05-02 11:30:00|1725.8|1724.8|1721.9|1720.9|1726|1725|1721.5|1720.5|1
1651491300000|2022-05-02 11:35:00|1722|1721|1721.9|1720.9|1722.4|1721.4|1721.9|1720.9|2
1651491600000|2022-05-02 11:40:00|1721.6|1720.6|1723.7|1722.7|1723.7|1722.7|1721.6|1720.6|3
1651491900000|2022-05-02 11:45:00|1723.5|1722.5|1721.6|1720.6|1723.5|1722.5|1721.6|1720.6|0
1651492200000|2022-05-02 11:50:00|1721.7|1720.7|1721|1720|1721.7|1720.7|1721|1720|0
1651492500000|2022-05-02 11:55:00|1720.8|1719.8|1720.7|1719.7|1720.8|1719.8|1720.7|1719.7|0
1651492800000|2022-05-02 12:00:00|1720.8|1719.8|1722.6|1721.6|1722.6|1721.6|1720.3|1719.3|5
1651493100000|2022-05-02 12:05:00|1722.3|1721.3|1722.1|1721.1|1722.6|1721.6|1722|1721|0
1651493400000|2022-05-02 12:10:00|1722|1721|1722|1721|1722.1|1721.1|1721.6|1720.6|0
1651493700000|2022-05-02 12:15:00|1722.1|1721.1|1722.1|1721.1|1722.2|1721.2|1721.6|1720.6|1
1651494000000|2022-05-02 12:20:00|1722.7|1721.7|1723.7|1722.7|1725.3|1724.3|1722.5|1721.5|0
1651494300000|2022-05-02 12:25:00|1723.8|1722.8|1724.7|1723.7|1725|1724|1723.5|1722.5|0
1651494600000|2022-05-02 12:30:00|1724.8|1723.8|1725.2|1724.2|1725.6|1724.6|1724.7|1723.7|0
1651494900000|2022-05-02 12:35:00|1725.3|1724.3|1723.6|1722.6|1725.3|1724.3|1723.2|1722.2|1
1651495200000|2022-05-02 12:40:00|1723.7|1722.7|1724.7|1723.7|1724.8|1723.8|1723.7|1722.7|0
1651495500000|2022-05-02 12:45:00|1724.6|1723.6|1724.7|1723.7|1724.8|1723.8|1724.3|1723.3|0
1651495800000|2022-05-02 12:50:00|1724.6|1723.6|1724.2|1723.2|1724.7|1723.7|1724.1|1723.1|0
1651496100000|2022-05-02 12:55:00|1724.1|1723.1|1724.2|1723.2|1724.6|1723.6|1724|1723|0
1651496400000|2022-05-02 13:00:00|1724.3|1723.3|1724.5|1723.5|1724.7|1723.7|1724.2|1723.2|0
1651496700000|2022-05-02 13:05:00|1724.3|1723.3|1724.3|1723.3|1724.6|1723.6|1723.8|1722.8|0
1651497000000|2022-05-02 13:10:00|1724.5|1723.5|1726.3|1725.3|1726.6|1725.6|1724.5|1723.5|0
1651497300000|2022-05-02 13:15:00|1726.5|1725.5|1727.3|1726.3|1727.3|1726.3|1725.8|1724.8|0
1651497600000|2022-05-02 13:20:00|1727.5|1726.5|1726.2|1725.2|1728.2|1727.2|1726.2|1725.2|0
1651497900000|2022-05-02 13:25:00|1726.3|1725.3|1723.7|1722.7|1726.3|1725.3|1722.2|1721.2|2
1651498200000|2022-05-02 13:30:00|1723.6|1722.6|1723.5|1722.5|1735.1|1734.1|1722.5|1721.5|6
1651498500000|2022-05-02 13:35:00|1723.3|1722.3|1724.8|1723.8|1725|1724|1721.7|1720.7|0
1651498800000|2022-05-02 13:40:00|1724.7|1723.7|1726.2|1725.2|1728.2|1727.2|1720.7|1719.7|0
1651499100000|2022-05-02 13:45:00|1726.1|1725.1|1725.2|1724.2|1728.5|1727.5|1724.1|1723.1|2
1651499400000|2022-05-02 13:50:00|1725.1|1724.1|1730.2|1729.2|1730.6|1729.6|1724.7|1723.7|0
1651499700000|2022-05-02 13:55:00|1730.1|1729.1|1729|1728|1731.2|1730.2|1728.8|1727.8|0
1651500000000|2022-05-02 14:00:00|1728.8|1727.8|1731.1|1730.1|1731.2|1730.2|1728.6|1727.6|0
1651500300000|2022-05-02 14:05:00|1731|1730|1724.6|1723.6|1731|1730|1724.1|1723.1|0
1651500600000|2022-05-02 14:10:00|1724.3|1723.3|1723|1722|1724.7|1723.7|1722.5|1721.5|0
1651500900000|2022-05-02 14:15:00|1722.8|1721.8|1726.1|1725.1|1726.3|1725.3|1721.5|1720.5|0
1651501200000|2022-05-02 14:20:00|1726|1725|1731.1|1730.1|1731.3|1730.3|1725.6|1724.6|0
1651501500000|2022-05-02 14:25:00|1731|1730|1734.6|1733.6|1734.6|1733.6|1728.5|1727.5|12
1651501800000|2022-05-02 14:30:00|1734.7|1733.7|1737.1|1736.1|1737.5|1736.5|1734.7|1733.7|0
1651502100000|2022-05-02 14:35:00|1737.2|1736.2|1734.3|1733.3|1737.2|1736.2|1734.1|1733.1|0
1651502400000|2022-05-02 14:40:00|1734.5|1733.5|1733.8|1732.8|1735.5|1734.5|1732.6|1731.6|8
1651502700000|2022-05-02 14:45:00|1733.9|1732.9|1733.8|1732.8|1734.9|1733.9|1733.8|1732.8|8
1651503000000|2022-05-02 14:50:00|1733.7|1732.7|1733.7|1732.7|1734.2|1733.2|1732|1731|9
1651561200000|2022-05-03 07:00:00|1742.3|1741.3|1745.8|1744.8|1747.2|1746.2|1742.3|1741.3|0
1651561500000|2022-05-03 07:05:00|1745.9|1744.9|1748.4|1747.4|1749.3|1748.3|1742.8|1741.8|0
1651561800000|2022-05-03 07:10:00|1748.2|1747.2|1746.3|1745.3|1748.9|1747.9|1744.4|1743.4|3
1651562100000|2022-05-03 07:15:00|1746.4|1745.4|1744.3|1743.3|1747.5|1746.5|1743.7|1742.7|0
1651562400000|2022-05-03 07:20:00|1744.2|1743.2|1740.5|1739.5|1744.4|1743.4|1740.3|1739.3|0
1651562700000|2022-05-03 07:25:00|1740.4|1739.4|1739.7|1738.7|1740.9|1739.9|1736.5|1735.5|0
1651563000000|2022-05-03 07:30:00|1739.5|1738.5|1736.8|1735.8|1739.5|1738.5|1735.9|1734.9|0
1651563300000|2022-05-03 07:35:00|1736.7|1735.7|1734.7|1733.7|1736.7|1735.7|1734.4|1733.4|0
1651563600000|2022-05-03 07:40:00|1734.5|1733.5|1734.5|1733.5|1735|1734|1733.9|1732.9|0
1651563900000|2022-05-03 07:45:00|1734.8|1733.8|1731.7|1730.7|1735|1734|1731.4|1730.4|0
1651564200000|2022-05-03 07:50:00|1731.9|1730.9|1735.3|1734.3|1735.3|1734.3|1731.8|1730.8|0
1651564500000|2022-05-03 07:55:00|1735.2|1734.2|1737|1736|1737|1736|1734.7|1733.7|1
1651564800000|2022-05-03 08:00:00|1736.9|1735.9|1739.3|1738.3|1739.3|1738.3|1736.2|1735.2|1
1651565100000|2022-05-03 08:05:00|1739.1|1738.1|1740.6|1739.6|1740.8|1739.8|1738.6|1737.6|0
1651565400000|2022-05-03 08:10:00|1740.5|1739.5|1738.7|1737.7|1740.5|1739.5|1738.5|1737.5|5
1651565700000|2022-05-03 08:15:00|1738.6|1737.6|1737.2|1736.2|1738.7|1737.7|1737.1|1736.1|0
1651566000000|2022-05-03 08:20:00|1737.5|1736.5|1738.1|1737.1|1738.3|1737.3|1737.2|1736.2|0
1651566300000|2022-05-03 08:25:00|1738|1737|1738.8|1737.8|1740|1739|1738|1737|0
1651566600000|2022-05-03 08:30:00|1739.1|1738.1|1737.6|1736.6|1739.1|1738.1|1737.3|1736.3|0
1651566900000|2022-05-03 08:35:00|1737.8|1736.8|1738.6|1737.6|1738.7|1737.7|1737.2|1736.2|0
1651567200000|2022-05-03 08:40:00|1738.8|1737.8|1738|1737|1740|1739|1738|1737|0
1651567500000|2022-05-03 08:45:00|1738.2|1737.2|1737.7|1736.7|1738.5|1737.5|1737.5|1736.5|0
1651567800000|2022-05-03 08:50:00|1738|1737|1738.3|1737.3|1738.3|1737.3|1737.8|1736.8|1
1651568100000|2022-05-03 08:55:00|1738.2|1737.2|1738.2|1737.2|1738.3|1737.3|1737.8|1736.8|1
1651568400000|2022-05-03 09:00:00|1738.5|1737.5|1741|1740|1741.1|1740.1|1738.3|1737.3|0
1651568700000|2022-05-03 09:05:00|1740.8|1739.8|1740.8|1739.8|1740.8|1739.8|1740|1739|0
1651569000000|2022-05-03 09:10:00|1740.6|1739.6|1742.3|1741.3|1742.8|1741.8|1740.3|1739.3|1
1651569300000|2022-05-03 09:15:00|1742.6|1741.6|1742.6|1741.6|1744|1743|1742.6|1741.6|0
1651569600000|2022-05-03 09:20:00|1742.8|1741.8|1742.2|1741.2|1742.8|1741.8|1741.6|1740.6|0
1651569900000|2022-05-03 09:25:00|1742.1|1741.1|1739.6|1738.6|1742.1|1741.1|1739.6|1738.6|0
1651570200000|2022-05-03 09:30:00|1739.5|1738.5|1738.7|1737.7|1739.5|1738.5|1738.5|1737.5|0
1651570500000|2022-05-03 09:35:00|1739|1738|1738.6|1737.6|1739|1738|1738.3|1737.3|0
1651570800000|2022-05-03 09:40:00|1738.8|1737.8|1738.5|1737.5|1739.1|1738.1|1738.5|1737.5|0
1651571100000|2022-05-03 09:45:00|1738.3|1737.3|1740.8|1739.8|1740.8|1739.8|1738.1|1737.1|2
1651571400000|2022-05-03 09:50:00|1740.7|1739.7|1739.2|1738.2|1740.7|1739.7|1739.2|1738.2|0
1651571700000|2022-05-03 09:55:00|1739.1|1738.1|1737.7|1736.7|1739.7|1738.7|1737.7|1736.7|1
1651572000000|2022-05-03 10:00:00|1738|1737|1738.6|1737.6|1738.6|1737.6|1737.7|1736.7|0
1651572300000|2022-05-03 10:05:00|1738.5|1737.5|1739.5|1738.5|1740.2|1739.2|1738.2|1737.2|0
1651572600000|2022-05-03 10:10:00|1739.3|1738.3|1737.2|1736.2|1739.3|1738.3|1737.2|1736.2|0
1651572900000|2022-05-03 10:15:00|1737.5|1736.5|1736|1735|1737.6|1736.6|1736|1735|0
1651573200000|2022-05-03 10:20:00|1735.8|1734.8|1733.1|1732.1|1735.8|1734.8|1732.5|1731.5|0
1651573500000|2022-05-03 10:25:00|1733|1732|1732.2|1731.2|1733.2|1732.2|1732.2|1731.2|0
1651573800000|2022-05-03 10:30:00|1732.5|1731.5|1731.6|1730.6|1732.5|1731.5|1731.5|1730.5|0
1651574100000|2022-05-03 10:35:00|1731.5|1730.5|1731|1730|1732.1|1731.1|1731|1730|0
1651574400000|2022-05-03 10:40:00|1730.8|1729.8|1729.2|1728.2|1730.8|1729.8|1729.1|1728.1|0
1651574700000|2022-05-03 10:45:00|1729.5|1728.5|1728.2|1727.2|1729.5|1728.5|1728|1727|0
1651575000000|2022-05-03 10:50:00|1728.1|1727.1|1728.3|1727.3|1728.8|1727.8|1728.1|1727.1|0
1651575300000|2022-05-03 10:55:00|1728.2|1727.2|1727.7|1726.7|1728.2|1727.2|1727.5|1726.5|1
1651575600000|2022-05-03 11:00:00|1728|1727|1727.7|1726.7|1730.3|1729.3|1727.5|1726.5|0
1651575900000|2022-05-03 11:05:00|1727.6|1726.6|1727.1|1726.1|1727.8|1726.8|1727.1|1726.1|0
1651576200000|2022-05-03 11:10:00|1727.3|1726.3|1727|1726|1728|1727|1726.5|1725.5|0
1651576500000|2022-05-03 11:15:00|1727.2|1726.2|1727.7|1726.7|1728.1|1727.1|1727.2|1726.2|0
1651576800000|2022-05-03 11:20:00|1727.6|1726.6|1727.7|1726.7|1727.8|1726.8|1727.3|1726.3|0
1651577100000|2022-05-03 11:25:00|1727.6|1726.6|1729.2|1728.2|1729.2|1728.2|1727.6|1726.6|0
1651577400000|2022-05-03 11:30:00|1729.5|1728.5|1727.8|1726.8|1729.5|1728.5|1727.8|1726.8|0
1651577700000|2022-05-03 11:35:00|1727.5|1726.5|1728.1|1727.1|1728.7|1727.7|1726.1|1725.1|1
1651578000000|2022-05-03 11:40:00|1728.4|1727.4|1730.4|1729.4|1730.4|1729.4|1728.4|1727.4|0
1651578300000|2022-05-03 11:45:00|1730.3|1729.3|1729.4|1728.4|1730.3|1729.3|1729.3|1728.3|0
1651578600000|2022-05-03 11:50:00|1729.3|1728.3|1728.4|1727.4|1729.4|1728.4|1728.4|1727.4|0
1651578900000|2022-05-03 11:55:00|1728.7|1727.7|1728.4|1727.4|1729.7|1728.7|1728.4|1727.4|4
1651579200000|2022-05-03 12:00:00|1728.7|1727.7|1729.9|1728.9|1730.9|1729.9|1728.7|1727.7|0
1651579500000|2022-05-03 12:05:00|1729.8|1728.8|1729.9|1728.9|1730|1729|1729.4|1728.4|0
1651579800000|2022-05-03 12:10:00|1729.8|1728.8|1730.2|1729.2|1730.3|1729.3|1729.7|1728.7|0
1651580100000|2022-05-03 12:15:00|1730.4|1729.4|1729.5|1728.5|1731.7|1730.7|1729.5|1728.5|0
1651580400000|2022-05-03 12:20:00|1729.8|1728.8|1728.2|1727.2|1729.8|1728.8|1728.2|1727.2|0
1651580700000|2022-05-03 12:25:00|1728|1727|1728.4|1727.4|1728.4|1727.4|1728|1727|0
1651581000000|2022-05-03 12:30:00|1728.3|1727.3|1728.4|1727.4|1728.5|1727.5|1728|1727|0
1651581300000|2022-05-03 12:35:00|1728.7|1727.7|1730.9|1729.9|1731.2|1730.2|1728.5|1727.5|0
1651581600000|2022-05-03 12:40:00|1731.2|1730.2|1730.8|1729.8|1731.4|1730.4|1730.8|1729.8|0
1651581900000|2022-05-03 12:45:00|1731|1730|1731|1730|1731|1730|1730.3|1729.3|0
1651582200000|2022-05-03 12:50:00|1731.3|1730.3|1728.9|1727.9|1732.5|1731.5|1728.5|1727.5|0
1651582500000|2022-05-03 12:55:00|1729.2|1728.2|1729.3|1728.3|1729.5|1728.5|1729|1728|1
1651582800000|2022-05-03 13:00:00|1729.5|1728.5|1729.4|1728.4|1729.8|1728.8|1729.4|1728.4|0
1651583100000|2022-05-03 13:05:00|1728.5|1727.5|1728.2|1727.2|1728.5|1727.5|1728.2|1727.2|0
1651583400000|2022-05-03 13:10:00|1727.9|1726.9|1727.8|1726.8|1727.9|1726.9|1727.8|1726.8|0
1651583700000|2022-05-03 13:15:00|1727|1726|1726.9|1725.9|1727|1726|1726.9|1725.9|0
1651584000000|2022-05-03 13:20:00|1726.8|1725.8|1727.3|1726.3|1727.3|1726.3|1726.8|1725.8|0
1651584300000|2022-05-03 13:25:00|1727.4|1726.4|1727.7|1726.7|1729|1728|1727.4|1726.4|6
1651584600000|2022-05-03 13:30:00|1727.9|1726.9|1730.2|1729.2|1730.2|1729.2|1725.9|1724.9|0
1651584900000|2022-05-03 13:35:00|1730.3|1729.3|1726.8|1725.8|1730.3|1729.3|1726|1725|0
1651585200000|2022-05-03 13:40:00|1726.7|1725.7|1723.8|1722.8|1726.7|1725.7|1723.8|1722.8|0
1651585500000|2022-05-03 13:45:00|1723.9|1722.9|1723.9|1722.9|1723.9|1722.9|1723.9|1722.9|0
1651585800000|2022-05-03 13:50:00|1724.2|1723.2|1726.9|1725.9|1726.9|1725.9|1724.2|1723.2|0
1651586100000|2022-05-03 13:55:00|1727|1726|1729.3|1728.3|1730.3|1729.3|1727|1726|1
1651586400000|2022-05-03 14:00:00|1729.4|1728.4|1730.9|1729.9|1730.9|1729.9|1728.3|1727.3|0
1651586700000|2022-05-03 14:05:00|1731|1730|1728.5|1727.5|1731.2|1730.2|1728.5|1727.5|0
1651587000000|2022-05-03 14:10:00|1728.2|1727.2|1730.5|1729.5|1730.5|1729.5|1728.2|1727.2|0
1651587300000|2022-05-03 14:15:00|1730.2|1729.2|1728.8|1727.8|1730.3|1729.3|1728|1727|0
1651587600000|2022-05-03 14:20:00|1729|1728|1729.3|1728.3|1729.3|1728.3|1728.8|1727.8|0
1651587900000|2022-05-03 14:25:00|1729.5|1728.5|1730.5|1729.5|1730.8|1729.8|1729.5|1728.5|0
1651588200000|2022-05-03 14:30:00|1730.2|1729.2|1728.7|1727.7|1730.3|1729.3|1727.7|1726.7|0
1651588500000|2022-05-03 14:35:00|1729|1728|1730.7|1729.7|1731.5|1730.5|1729|1728|0
1651588800000|2022-05-03 14:40:00|1730.5|1729.5|1729.5|1728.5|1730.6|1729.6|1728.7|1727.7|0
1651589100000|2022-05-03 14:45:00|1729.6|1728.6|1731.5|1730.5|1732|1731|1729.6|1728.6|1
1651589400000|2022-05-03 14:50:00|1731.3|1730.3|1734.2|1733.2|1735.6|1734.6|1731.3|1730.3|36
1651647900000|2022-05-04 07:05:00|1741.7|1740.7|1741.3|1740.3|1741.7|1740.7|1740.3|1739.3|0
1651648200000|2022-05-04 07:10:00|1741.2|1740.2|1740.8|1739.8|1742.5|1741.5|1740.6|1739.6|0
1651648500000|2022-05-04 07:15:00|1741|1740|1740|1739|1741.6|1740.6|1737|1736|0
1651648800000|2022-05-04 07:20:00|1740.1|1739.1|1741.2|1740.2|1742.5|1741.5|1740|1739|0
1651649100000|2022-05-04 07:25:00|1741.1|1740.1|1741|1740|1741.7|1740.7|1740.7|1739.7|0
1651649400000|2022-05-04 07:30:00|1741.2|1740.2|1737.5|1736.5|1741.5|1740.5|1737.5|1736.5|0
1651649700000|2022-05-04 07:35:00|1737.3|1736.3|1737.6|1736.6|1738|1737|1737.1|1736.1|0
1651650000000|2022-05-04 07:40:00|1737.9|1736.9|1737.9|1736.9|1738.6|1737.6|1737.6|1736.6|0
1651650300000|2022-05-04 07:45:00|1737.8|1736.8|1740.6|1739.6|1740.6|1739.6|1737.8|1736.8|0
1651650600000|2022-05-04 07:50:00|1740.8|1739.8|1744.1|1743.1|1745.7|1744.7|1740.8|1739.8|0
1651650900000|2022-05-04 07:55:00|1744.2|1743.2|1738.7|1737.7|1744.4|1743.4|1738.2|1737.2|0
1651651200000|2022-05-04 08:00:00|1738.9|1737.9|1736.9|1735.9|1738.9|1737.9|1736.9|1735.9|0
1651651500000|2022-05-04 08:05:00|1736.8|1735.8|1738.3|1737.3|1738.4|1737.4|1735.4|1734.4|0
1651651800000|2022-05-04 08:10:00|1738.2|1737.2|1737.8|1736.8|1738.4|1737.4|1737.4|1736.4|0
1651652100000|2022-05-04 08:15:00|1737.7|1736.7|1738.1|1737.1|1738.3|1737.3|1737.6|1736.6|0
1651652400000|2022-05-04 08:20:00|1737.9|1736.9|1737.9|1736.9|1740.1|1739.1|1737.8|1736.8|0
1651652700000|2022-05-04 08:25:00|1738.2|1737.2|1735.3|1734.3|1738.2|1737.2|1735.3|1734.3|0
1651653000000|2022-05-04 08:30:00|1735.2|1734.2|1733.6|1732.6|1735.2|1734.2|1733.3|1732.3|0
1651653300000|2022-05-04 08:35:00|1733.8|1732.8|1733.7|1732.7|1734.3|1733.3|1733.4|1732.4|0
1651653600000|2022-05-04 08:40:00|1733.9|1732.9|1732.6|1731.6|1734.1|1733.1|1732.6|1731.6|0
1651653900000|2022-05-04 08:45:00|1732.4|1731.4|1734.7|1733.7|1734.9|1733.9|1732.4|1731.4|0
1651654200000|2022-05-04 08:50:00|1734.9|1733.9|1734.9|1733.9|1736.7|1735.7|1734.8|1733.8|0
1651654500000|2022-05-04 08:55:00|1735.2|1734.2|1734.8|1733.8|1735.2|1734.2|1734.7|1733.7|0
1651654800000|2022-05-04 09:00:00|1734.7|1733.7|1733.4|1732.4|1735.1|1734.1|1733.4|1732.4|0
1651655100000|2022-05-04 09:05:00|1733.6|1732.6|1733.9|1732.9|1733.9|1732.9|1733.4|1732.4|0
1651655400000|2022-05-04 09:10:00|1733.8|1732.8|1733.4|1732.4|1733.8|1732.8|1733.4|1732.4|0
1651655700000|2022-05-04 09:15:00|1733.7|1732.7|1734.1|1733.1|1734.1|1733.1|1733.7|1732.7|0
1651656000000|2022-05-04 09:20:00|1734.2|1733.2|1733.8|1732.8|1734.3|1733.3|1733.6|1732.6|0
1651656300000|2022-05-04 09:25:00|1733.7|1732.7|1733.6|1732.6|1733.8|1732.8|1733.4|1732.4|0
1651656600000|2022-05-04 09:30:00|1733.7|1732.7|1733.7|1732.7|1733.7|1732.7|1733.7|1732.7|0
1651656900000|2022-05-04 09:35:00|1733.6|1732.6|1734.4|1733.4|1734.4|1733.4|1733.4|1732.4|0
1651657200000|2022-05-04 09:40:00|1734.7|1733.7|1733.9|1732.9|1734.9|1733.9|1733.9|1732.9|2
1651657500000|2022-05-04 09:45:00|1734.1|1733.1|1732.1|1731.1|1734.1|1733.1|1731.8|1730.8|1
1651657800000|2022-05-04 09:50:00|1731.8|1730.8|1732.1|1731.1|1732.2|1731.2|1731.6|1730.6|0
1651658100000|2022-05-04 09:55:00|1731.8|1730.8|1731.4|1730.4|1731.9|1730.9|1731.3|1730.3|0
1651658400000|2022-05-04 10:00:00|1731.2|1730.2|1731.3|1730.3|1731.7|1730.7|1730.9|1729.9|0
1651658700000|2022-05-04 10:05:00|1730.6|1729.6|1733.1|1732.1|1733.2|1732.2|1730.6|1729.6|2
1651659000000|2022-05-04 10:10:00|1732.8|1731.8|1732.2|1731.2|1732.8|1731.8|1732.2|1731.2|0
1651659300000|2022-05-04 10:15:00|1732.1|1731.1|1732.1|1731.1|1732.1|1731.1|1732.1|1731.1|0
1651660200000|2022-05-04 10:30:00|1731.9|1730.9|1731.1|1730.1|1731.9|1730.9|1730.9|1729.9|0
1651660500000|2022-05-04 10:35:00|1731.2|1730.2|1731.6|1730.6|1731.6|1730.6|1731.2|1730.2|0
1651661400000|2022-05-04 10:50:00|1731.3|1730.3|1731.2|1730.2|1731.3|1730.3|1731.2|1730.2|0
1651661700000|2022-05-04 10:55:00|1731.3|1730.3|1731.3|1730.3|1731.3|1730.3|1731.3|1730.3|0
1651662000000|2022-05-04 11:00:00|1731.2|1730.2|1729.4|1728.4|1731.2|1730.2|1729.3|1728.3|2
1651662300000|2022-05-04 11:05:00|1729.7|1728.7|1729.6|1728.6|1729.7|1728.7|1729.6|1728.6|0
1651662900000|2022-05-04 11:15:00|1729.7|1728.7|1729.7|1728.7|1729.8|1728.8|1729.7|1728.7|0
1651663200000|2022-05-04 11:20:00|1729.9|1728.9|1731.4|1730.4|1731.9|1730.9|1729.9|1728.9|3
1651663800000|2022-05-04 11:30:00|1731.3|1730.3|1731.7|1730.7|1731.7|1730.7|1731.2|1730.2|1
1651664100000|2022-05-04 11:35:00|1731.4|1730.4|1731.4|1730.4|1731.4|1730.4|1731.4|1730.4|0
1651664400000|2022-05-04 11:40:00|1731.2|1730.2|1731.2|1730.2|1731.2|1730.2|1731.2|1730.2|0
1651665000000|2022-05-04 11:50:00|1731.3|1730.3|1733.3|1732.3|1733.3|1732.3|1731.3|1730.3|0
1651665300000|2022-05-04 11:55:00|1733.2|1732.2|1733.2|1732.2|1733.2|1732.2|1733.2|1732.2|0
1651665900000|2022-05-04 12:05:00|1733.3|1732.3|1733.7|1732.7|1733.7|1732.7|1733.3|1732.3|0
1651666200000|2022-05-04 12:10:00|1733.4|1732.4|1735.5|1734.5|1735.5|1734.5|1732.9|1731.9|0
1651666500000|2022-05-04 12:15:00|1735.8|1734.8|1735.8|1734.8|1736|1735|1735.8|1734.8|0
1651666800000|2022-05-04 12:20:00|1735.7|1734.7|1735.8|1734.8|1735.8|1734.8|1735.7|1734.7|0
1651667100000|2022-05-04 12:25:00|1735.9|1734.9|1734.7|1733.7|1736|1735|1734.7|1733.7|0
1651667400000|2022-05-04 12:30:00|1734.9|1733.9|1735.5|1734.5|1736|1735|1734.8|1733.8|0
1651667700000|2022-05-04 12:35:00|1735.4|1734.4|1736.8|1735.8|1736.8|1735.8|1735|1734|1
1651668000000|2022-05-04 12:40:00|1737.8|1736.8|1737.2|1736.2|1737.8|1736.8|1737.2|1736.2|0
1651668300000|2022-05-04 12:45:00|1737|1736|1735.7|1734.7|1737|1736|1735.2|1734.2|2
1651668600000|2022-05-04 12:50:00|1735.5|1734.5|1738|1737|1738.2|1737.2|1735.3|1734.3|0
1651668900000|2022-05-04 12:55:00|1737.9|1736.9|1737.2|1736.2|1737.9|1736.9|1737.2|1736.2|1
1651669200000|2022-05-04 13:00:00|1737.4|1736.4|1737.5|1736.5|1737.8|1736.8|1737.4|1736.4|0
1651669500000|2022-05-04 13:05:00|1737.4|1736.4|1736.9|1735.9|1737.4|1736.4|1736.5|1735.5|0
1651669800000|2022-05-04 13:10:00|1737|1736|1735.8|1734.8|1737.2|1736.2|1735.8|1734.8|0
1651670100000|2022-05-04 13:15:00|1735.7|1734.7|1735.9|1734.9|1736.2|1735.2|1735.7|1734.7|0
1651670400000|2022-05-04 13:20:00|1736.2|1735.2|1738.7|1737.7|1739|1738|1736.2|1735.2|0
1651670700000|2022-05-04 13:25:00|1738.9|1737.9|1739.7|1738.7|1740.3|1739.3|1738.9|1737.9|0
1651671000000|2022-05-04 13:30:00|1739.9|1738.9|1737.9|1736.9|1742|1741|1737.5|1736.5|0
1651671300000|2022-05-04 13:35:00|1737.8|1736.8|1733.9|1732.9|1737.8|1736.8|1733.9|1732.9|0
1651671600000|2022-05-04 13:40:00|1733.8|1732.8|1733.5|1732.5|1734.4|1733.4|1733.5|1732.5|0
1651671900000|2022-05-04 13:45:00|1733.4|1732.4|1733.7|1732.7|1733.8|1732.8|1733.4|1732.4|0
1651672200000|2022-05-04 13:50:00|1733.5|1732.5|1733.3|1732.3|1733.5|1732.5|1733.3|1732.3|0
1651672500000|2022-05-04 13:55:00|1733.2|1732.2|1735.2|1734.2|1735.3|1734.3|1733.2|1732.2|0
1651672800000|2022-05-04 14:00:00|1735|1734|1735.8|1734.8|1735.9|1734.9|1733.7|1732.7|0
1651673100000|2022-05-04 14:05:00|1735.7|1734.7|1733.9|1732.9|1735.7|1734.7|1733.7|1732.7|0
1651673400000|2022-05-04 14:10:00|1734|1733|1733.3|1732.3|1734|1733|1733.3|1732.3|0
1651673700000|2022-05-04 14:15:00|1732.8|1731.8|1732.7|1731.7|1733.3|1732.3|1732.3|1731.3|0
1651674000000|2022-05-04 14:20:00|1732.6|1731.6|1733|1732|1733.7|1732.7|1732.5|1731.5|0
1651674300000|2022-05-04 14:25:00|1732.8|1731.8|1733.5|1732.5|1733.6|1732.6|1732.3|1731.3|0
1651674600000|2022-05-04 14:30:00|1733.3|1732.3|1734.7|1733.7|1735.8|1734.8|1733.2|1732.2|0
1651674900000|2022-05-04 14:35:00|1735|1734|1735.1|1734.1|1735.6|1734.6|1734.6|1733.6|0
1651675200000|2022-05-04 14:40:00|1735|1734|1734.3|1733.3|1735.1|1734.1|1734|1733|1
1651675500000|2022-05-04 14:45:00|1734.6|1733.6|1734.8|1733.8|1737.7|1736.7|1734.5|1733.5|2
1651675800000|2022-05-04 14:50:00|1734.7|1733.7|1734.8|1733.8|1736.7|1735.7|1734.5|1733.5|12
1651734900000|2022-05-05 07:15:00|1760.1|1759.1|1761.5|1760.5|1761.5|1760.5|1760.1|1759.1|2
1651735200000|2022-05-05 07:20:00|1761.3|1760.3|1757.6|1756.6|1761.3|1760.3|1757.6|1756.6|0
1651735500000|2022-05-05 07:25:00|1757.5|1756.5|1760.7|1759.7|1761|1760|1757.5|1756.5|6
1651735800000|2022-05-05 07:30:00|1760.6|1759.6|1754|1753|1760.6|1759.6|1754|1753|0
1651736100000|2022-05-05 07:35:00|1754.2|1753.2|1752.7|1751.7|1754.2|1753.2|1752.5|1751.5|0
1651736400000|2022-05-05 07:40:00|1752.6|1751.6|1754|1753|1754|1753|1752.6|1751.6|1
1651736700000|2022-05-05 07:45:00|1755.6|1754.6|1757.6|1756.6|1757.6|1756.6|1755.6|1754.6|0
1651737000000|2022-05-05 07:50:00|1756.4|1755.4|1757.6|1756.6|1758.6|1757.6|1755.8|1754.8|1
1651737300000|2022-05-05 07:55:00|1757.9|1756.9|1754.4|1753.4|1757.9|1756.9|1754.4|1753.4|0
1651737600000|2022-05-05 08:00:00|1754.6|1753.6|1754.1|1753.1|1754.9|1753.9|1752.8|1751.8|0
1651737900000|2022-05-05 08:05:00|1754.4|1753.4|1753.9|1752.9|1754.8|1753.8|1753.9|1752.9|0
1651738200000|2022-05-05 08:10:00|1754.1|1753.1|1753.4|1752.4|1756.1|1755.1|1753.4|1752.4|0
1651738500000|2022-05-05 08:15:00|1753|1752|1751|1750|1753.4|1752.4|1751|1750|5
1651738800000|2022-05-05 08:20:00|1750.9|1749.9|1750.9|1749.9|1750.9|1749.9|1748.8|1747.8|1
1651739100000|2022-05-05 08:25:00|1750.8|1749.8|1749.5|1748.5|1750.8|1749.8|1749.5|1748.5|0
1651739400000|2022-05-05 08:30:00|1749.6|1748.6|1749.5|1748.5|1749.6|1748.6|1749.5|1748.5|0
1651739700000|2022-05-05 08:35:00|1749.6|1748.6|1749.9|1748.9|1750.4|1749.4|1749.5|1748.5|0
1651740000000|2022-05-05 08:40:00|1749.8|1748.8|1749.5|1748.5|1750.1|1749.1|1749.5|1748.5|0
1651740300000|2022-05-05 08:45:00|1749.6|1748.6|1750.3|1749.3|1750.3|1749.3|1749.5|1748.5|1
1651740600000|2022-05-05 08:50:00|1750.1|1749.1|1750.1|1749.1|1750.1|1749.1|1750.1|1749.1|0
1651740900000|2022-05-05 08:55:00|1750.3|1749.3|1750.3|1749.3|1750.3|1749.3|1750.3|1749.3|0
1651741200000|2022-05-05 09:00:00|1750.5|1749.5|1752.6|1751.6|1752.6|1751.6|1750.5|1749.5|0
1651741500000|2022-05-05 09:05:00|1752.8|1751.8|1753.6|1752.6|1753.6|1752.6|1752.8|1751.8|0
1651741800000|2022-05-05 09:10:00|1753.8|1752.8|1756.1|1755.1|1756.1|1755.1|1753.8|1752.8|0
1651742100000|2022-05-05 09:15:00|1756.3|1755.3|1756.3|1755.3|1756.3|1755.3|1756.3|1755.3|0
1651742400000|2022-05-05 09:20:00|1756|1755|1755.8|1754.8|1756|1755|1755.8|1754.8|0
1651743000000|2022-05-05 09:30:00|1755.9|1754.9|1755.9|1754.9|1755.9|1754.9|1755.9|1754.9|0
1651743600000|2022-05-05 09:40:00|1756.1|1755.1|1756.5|1755.5|1756.5|1755.5|1756.1|1755.1|0
1651744200000|2022-05-05 09:50:00|1756.4|1755.4|1756.3|1755.3|1756.4|1755.4|1756.3|1755.3|0
1651744500000|2022-05-05 09:55:00|1756.1|1755.1|1754.8|1753.8|1756.1|1755.1|1754.8|1753.8|0
1651744800000|2022-05-05 10:00:00|1755|1754|1751.5|1750.5|1755.4|1754.4|1751.5|1750.5|0
1651745100000|2022-05-05 10:05:00|1751.6|1750.6|1750.8|1749.8|1751.6|1750.6|1749.3|1748.3|1
1651745400000|2022-05-05 10:10:00|1750.6|1749.6|1750.9|1749.9|1751|1750|1750|1749|0
1651745700000|2022-05-05 10:15:00|1751|1750|1752.6|1751.6|1753|1752|1751|1750|0
1651746000000|2022-05-05 10:20:00|1752.8|1751.8|1753.3|1752.3|1753.3|1752.3|1752.8|1751.8|0
1651746300000|2022-05-05 10:25:00|1753.4|1752.4|1754.9|1753.9|1755.3|1754.3|1753.4|1752.4|0
1651746600000|2022-05-05 10:30:00|1754.6|1753.6|1754.1|1753.1|1754.6|1753.6|1754.1|1753.1|0
1651747200000|2022-05-05 10:40:00|1754.4|1753.4|1756|1755|1757.9|1756.9|1754.4|1753.4|10
1651747500000|2022-05-05 10:45:00|1756.3|1755.3|1756.6|1755.6|1756.6|1755.6|1756.3|1755.3|0
1651747800000|2022-05-05 10:50:00|1756|1755|1756|1755|1756|1755|1756|1755|0
1651748100000|2022-05-05 10:55:00|1755.9|1754.9|1754.4|1753.4|1755.9|1754.9|1754.3|1753.3|2
1651748400000|2022-05-05 11:00:00|1754.6|1753.6|1753.9|1752.9|1755.5|1754.5|1752.6|1751.6|1
1651748700000|2022-05-05 11:05:00|1753.8|1752.8|1754|1753|1754.3|1753.3|1753.5|1752.5|2
1651749000000|2022-05-05 11:10:00|1754.3|1753.3|1752.1|1751.1|1754.3|1753.3|1752.1|1751.1|2
1651749300000|2022-05-05 11:15:00|1752.3|1751.3|1751.4|1750.4|1752.3|1751.3|1751.4|1750.4|3
1651749600000|2022-05-05 11:20:00|1751.3|1750.3|1753.4|1752.4|1753.8|1752.8|1751.3|1750.3|0
1651749900000|2022-05-05 11:25:00|1755.3|1754.3|1755.1|1754.1|1758|1757|1753.9|1752.9|0
1651750200000|2022-05-05 11:30:00|1755|1754|1754.9|1753.9|1755.4|1754.4|1754.6|1753.6|0
1651750500000|2022-05-05 11:35:00|1754.8|1753.8|1752.8|1751.8|1755.6|1754.6|1752.8|1751.8|0
1651750800000|2022-05-05 11:40:00|1752.4|1751.4|1753.6|1752.6|1754|1753|1752.4|1751.4|0
1651751100000|2022-05-05 11:45:00|1753.9|1752.9|1756.3|1755.3|1756.9|1755.9|1753.9|1752.9|0
1651751400000|2022-05-05 11:50:00|1756.1|1755.1|1755.8|1754.8|1757.6|1756.6|1755.6|1754.6|0
1651751700000|2022-05-05 11:55:00|1756|1755|1755.8|1754.8|1756.1|1755.1|1755|1754|0
1651752000000|2022-05-05 12:00:00|1755.6|1754.6|1753.8|1752.8|1755.9|1754.9|1753.5|1752.5|0
1651752300000|2022-05-05 12:05:00|1753.9|1752.9|1754.1|1753.1|1754.5|1753.5|1753.9|1752.9|0
1651752600000|2022-05-05 12:10:00|1754.4|1753.4|1752.8|1751.8|1754.4|1753.4|1752.8|1751.8|0
1651752900000|2022-05-05 12:15:00|1752.6|1751.6|1752.5|1751.5|1753|1752|1752.3|1751.3|0
1651753200000|2022-05-05 12:20:00|1752.8|1751.8|1754.1|1753.1|1754.8|1753.8|1752.8|1751.8|0
1651753500000|2022-05-05 12:25:00|1754|1753|1754.1|1753.1|1755.3|1754.3|1754|1753|0
1651753800000|2022-05-05 12:30:00|1754|1753|1753.9|1752.9|1754.1|1753.1|1753.5|1752.5|0
1651754100000|2022-05-05 12:35:00|1753.8|1752.8|1754.8|1753.8|1756|1755|1753.3|1752.3|0
1651754400000|2022-05-05 12:40:00|1754.6|1753.6|1754.1|1753.1|1754.6|1753.6|1754.1|1753.1|0
1651754700000|2022-05-05 12:45:00|1754|1753|1754.8|1753.8|1755.4|1754.4|1752.8|1751.8|0
1651755000000|2022-05-05 12:50:00|1754.6|1753.6|1753.1|1752.1|1754.6|1753.6|1752.9|1751.9|0
1651755300000|2022-05-05 12:55:00|1753|1752|1752.1|1751.1|1753|1752|1751.8|1750.8|0
1651755600000|2022-05-05 13:00:00|1752|1751|1749.4|1748.4|1752.4|1751.4|1749.3|1748.3|1
1651755900000|2022-05-05 13:05:00|1749.6|1748.6|1748.4|1747.4|1749.6|1748.6|1748.3|1747.3|0
1651756200000|2022-05-05 13:10:00|1748.3|1747.3|1747.3|1746.3|1748.3|1747.3|1746.6|1745.6|0
1651756500000|2022-05-05 13:15:00|1747.1|1746.1|1746.1|1745.1|1747.5|1746.5|1746.1|1745.1|0
1651756800000|2022-05-05 13:20:00|1746|1745|1746.4|1745.4|1746.9|1745.9|1745.8|1744.8|0
1651757100000|2022-05-05 13:25:00|1746.3|1745.3|1746.5|1745.5|1746.6|1745.6|1746|1745|0
1651757400000|2022-05-05 13:30:00|1746.4|1745.4|1747.4|1746.4|1747.6|1746.6|1745.1|1744.1|0
1651757700000|2022-05-05 13:35:00|1747.6|1746.6|1747.3|1746.3|1747.6|1746.6|1744.8|1743.8|0
1651758000000|2022-05-05 13:40:00|1747.5|1746.5|1744.1|1743.1|1747.8|1746.8|1744.1|1743.1|0
1651758300000|2022-05-05 13:45:00|1744|1743|1742.4|1741.4|1744.4|1743.4|1742|1741|0
1651758600000|2022-05-05 13:50:00|1742.3|1741.3|1742.8|1741.8|1745|1744|1742.3|1741.3|0
1651758900000|2022-05-05 13:55:00|1742.6|1741.6|1741.9|1740.9|1743.1|1742.1|1741.1|1740.1|0
1651759200000|2022-05-05 14:00:00|1741.8|1740.8|1737.4|1736.4|1742|1741|1737|1736|6
1651759500000|2022-05-05 14:05:00|1737.3|1736.3|1737.1|1736.1|1739.1|1738.1|1735.8|1734.8|6
1651759800000|2022-05-05 14:10:00|1737|1736|1735.3|1734.3|1737|1736|1733.6|1732.6|0
1651760100000|2022-05-05 14:15:00|1735.1|1734.1|1733.9|1732.9|1735.3|1734.3|1733.8|1732.8|0
1651760400000|2022-05-05 14:20:00|1733.8|1732.8|1730.4|1729.4|1733.8|1732.8|1728.6|1727.6|1
1651760700000|2022-05-05 14:25:00|1730.5|1729.5|1727.5|1726.5|1730.5|1729.5|1727|1726|0
1651761000000|2022-05-05 14:30:00|1727.3|1726.3|1726.6|1725.6|1727.5|1726.5|1726.4|1725.4|0
1651761300000|2022-05-05 14:35:00|1726.5|1725.5|1723.1|1722.1|1726.6|1725.6|1722.5|1721.5|1
1651761600000|2022-05-05 14:40:00|1723|1722|1722.9|1721.9|1723.5|1722.5|1722.8|1721.8|1
1651761900000|2022-05-05 14:45:00|1723.1|1722.1|1719.3|1718.3|1724.1|1723.1|1719.3|1718.3|2
1651762200000|2022-05-05 14:50:00|1719|1718|1718.6|1717.6|1720.5|1719.5|1715.5|1714.5|13
1651820400000|2022-05-06 07:00:00|1731.4|1730.4|1703.5|1702.5|1731.4|1730.4|1701.3|1700.3|3
1651820700000|2022-05-06 07:05:00|1703.6|1702.6|1708|1707|1709.8|1708.8|1702.4|1701.4|12
1651821000000|2022-05-06 07:10:00|1707.9|1706.9|1710|1709|1710|1709|1703.3|1702.3|2
1651821300000|2022-05-06 07:15:00|1710.1|1709.1|1712|1711|1712|1711|1710.1|1709.1|1
1651821600000|2022-05-06 07:20:00|1712.1|1711.1|1709.1|1708.1|1712.1|1711.1|1707.8|1706.8|4
1651821900000|2022-05-06 07:25:00|1709|1708|1706.1|1705.1|1709.4|1708.4|1705.1|1704.1|5
1651822200000|2022-05-06 07:30:00|1705.9|1704.9|1697.3|1696.3|1705.9|1704.9|1696.4|1695.4|3
1651822500000|2022-05-06 07:35:00|1697.4|1696.4|1696.3|1695.3|1699.5|1698.5|1695.6|1694.6|4
1651822800000|2022-05-06 07:40:00|1696|1695|1698.9|1697.9|1699.8|1698.8|1696|1695|0
1651823100000|2022-05-06 07:45:00|1698.6|1697.6|1697.8|1696.8|1698.9|1697.9|1697.5|1696.5|0
1651823400000|2022-05-06 07:50:00|1697.9|1696.9|1700.5|1699.5|1700.7|1699.7|1695.4|1694.4|3
1651823700000|2022-05-06 07:55:00|1700.7|1699.7|1702.7|1701.7|1703|1702|1700.7|1699.7|0
1651824000000|2022-05-06 08:00:00|1702.5|1701.5|1702|1701|1702.5|1701.5|1701.7|1700.7|2
1651824300000|2022-05-06 08:05:00|1702.2|1701.2|1698.2|1697.2|1702.4|1701.4|1698.2|1697.2|0
1651824600000|2022-05-06 08:10:00|1698.3|1697.3|1698.3|1697.3|1699.2|1698.2|1698.2|1697.2|0
1651824900000|2022-05-06 08:15:00|1698.4|1697.4|1698.4|1697.4|1699.4|1698.4|1696.2|1695.2|3
1651825200000|2022-05-06 08:20:00|1698.3|1697.3|1693.9|1692.9|1699.7|1698.7|1693.8|1692.8|1
1651825500000|2022-05-06 08:25:00|1694|1693|1692.5|1691.5|1694.7|1693.7|1692|1691|0
1651825800000|2022-05-06 08:30:00|1692.7|1691.7|1690.7|1689.7|1694|1693|1690.7|1689.7|0
1651826100000|2022-05-06 08:35:00|1690.5|1689.5|1688.3|1687.3|1690.5|1689.5|1688|1687|0
1651826400000|2022-05-06 08:40:00|1688.2|1687.2|1687.8|1686.8|1688.2|1687.2|1687.5|1686.5|2
1651826700000|2022-05-06 08:45:00|1687.9|1686.9|1684.7|1683.7|1688.3|1687.3|1682.7|1681.7|17
1651827000000|2022-05-06 08:50:00|1684.5|1683.5|1684.7|1683.7|1684.7|1683.7|1684|1683|0
1651827300000|2022-05-06 08:55:00|1684.5|1683.5|1682.3|1681.3|1684.5|1683.5|1681.7|1680.7|5
1651827600000|2022-05-06 09:00:00|1682.4|1681.4|1683|1682|1683.2|1682.2|1682.3|1681.3|1
1651827900000|2022-05-06 09:05:00|1682.9|1681.9|1681.8|1680.8|1683|1682|1681.7|1680.7|2
1651828200000|2022-05-06 09:10:00|1682.3|1681.3|1682.2|1681.2|1682.5|1681.5|1681.7|1680.7|0
1651828500000|2022-05-06 09:15:00|1682.3|1681.3|1682.8|1681.8|1682.9|1681.9|1682|1681|1
1651828800000|2022-05-06 09:20:00|1682.9|1681.9|1681.9|1680.9|1683|1682|1681.5|1680.5|6
1651829100000|2022-05-06 09:25:00|1681.8|1680.8|1673.7|1672.7|1681.9|1680.9|1672.3|1671.3|73
1651829400000|2022-05-06 09:30:00|1673.8|1672.8|1674.5|1673.5|1674.5|1673.5|1673.4|1672.4|4
1651829700000|2022-05-06 09:35:00|1674.7|1673.7|1676.7|1675.7|1676.7|1675.7|1674.5|1673.5|0
1651830000000|2022-05-06 09:40:00|1676.8|1675.8|1678.4|1677.4|1678.7|1677.7|1676.8|1675.8|1
1651830300000|2022-05-06 09:45:00|1678.3|1677.3|1677.7|1676.7|1680|1679|1677.7|1676.7|1
1651830600000|2022-05-06 09:50:00|1677.8|1676.8|1677.2|1676.2|1678.5|1677.5|1677.2|1676.2|4
1651830900000|2022-05-06 09:55:00|1677|1676|1677.7|1676.7|1677.7|1676.7|1676.4|1675.4|6
1651831200000|2022-05-06 10:00:00|1677.8|1676.8|1680|1679|1681.4|1680.4|1677.8|1676.8|13
1651831500000|2022-05-06 10:05:00|1680.2|1679.2|1680.4|1679.4|1680.4|1679.4|1680.2|1679.2|0
1651831800000|2022-05-06 10:10:00|1680.3|1679.3|1679.9|1678.9|1680.3|1679.3|1679.9|1678.9|0
1651832100000|2022-05-06 10:15:00|1679.8|1678.8|1679.5|1678.5|1679.8|1678.8|1679.5|1678.5|0
1651832400000|2022-05-06 10:20:00|1679.9|1678.9|1679.8|1678.8|1680|1679|1678.8|1677.8|4
1651832700000|2022-05-06 10:25:00|1680.8|1679.8|1683.5|1682.5|1683.5|1682.5|1680.8|1679.8|3
1651833000000|2022-05-06 10:30:00|1683.4|1682.4|1681.3|1680.3|1683.8|1682.8|1681|1680|5
1651833300000|2022-05-06 10:35:00|1681.2|1680.2|1679.3|1678.3|1681.2|1680.2|1679.2|1678.2|0
1651833600000|2022-05-06 10:40:00|1679.2|1678.2|1677.8|1676.8|1679.3|1678.3|1677.5|1676.5|1
1651833900000|2022-05-06 10:45:00|1677.5|1676.5|1676.7|1675.7|1677.7|1676.7|1676|1675|0
1651834200000|2022-05-06 10:50:00|1676.4|1675.4|1676.4|1675.4|1676.7|1675.7|1675.2|1674.2|6
1651834500000|2022-05-06 10:55:00|1676.5|1675.5|1675.9|1674.9|1676.5|1675.5|1675.7|1674.7|0
1651834800000|2022-05-06 11:00:00|1675.8|1674.8|1674.4|1673.4|1675.9|1674.9|1673.9|1672.9|3
1651835100000|2022-05-06 11:05:00|1674.5|1673.5|1674.3|1673.3|1674.8|1673.8|1674.2|1673.2|0
1651835400000|2022-05-06 11:10:00|1674|1673|1672.9|1671.9|1674.3|1673.3|1672.9|1671.9|0
1651835700000|2022-05-06 11:15:00|1672.7|1671.7|1673.5|1672.5|1673.5|1672.5|1672.7|1671.7|0
1651836000000|2022-05-06 11:20:00|1673.7|1672.7|1674.9|1673.9|1675.5|1674.5|1673.4|1672.4|0
1651836300000|2022-05-06 11:25:00|1675|1674|1673.2|1672.2|1675|1674|1672.8|1671.8|0
1651836600000|2022-05-06 11:30:00|1672.9|1671.9|1671.9|1670.9|1672.9|1671.9|1671.7|1670.7|3
1651836900000|2022-05-06 11:35:00|1672|1671|1672.5|1671.5|1672.5|1671.5|1670.8|1669.8|10
1651837200000|2022-05-06 11:40:00|1673.3|1672.3|1673.3|1672.3|1673.3|1672.3|1673.3|1672.3|0
1651837500000|2022-05-06 11:45:00|1674.2|1673.2|1673.8|1672.8|1674.4|1673.4|1673.7|1672.7|1
1651837800000|2022-05-06 11:50:00|1673.7|1672.7|1673.8|1672.8|1673.8|1672.8|1673.7|1672.7|0
1651838100000|2022-05-06 11:55:00|1674|1673|1674.1|1673.1|1674.1|1673.1|1674|1673|0
1651838400000|2022-05-06 12:00:00|1674.2|1673.2|1674.5|1673.5|1674.5|1673.5|1674.2|1673.2|0
1651838700000|2022-05-06 12:05:00|1674.6|1673.6|1677.6|1676.6|1677.6|1676.6|1674.6|1673.6|1
1651839000000|2022-05-06 12:10:00|1677.3|1676.3|1677.6|1676.6|1677.6|1676.6|1677.3|1676.3|0
1651839300000|2022-05-06 12:15:00|1677.7|1676.7|1681.2|1680.2|1681.8|1680.8|1677.7|1676.7|0
1651839600000|2022-05-06 12:20:00|1681.1|1680.1|1680.2|1679.2|1681.1|1680.1|1680.2|1679.2|1
1651839900000|2022-05-06 12:25:00|1680|1679|1680.2|1679.2|1680.5|1679.5|1678.2|1677.2|1
1651840200000|2022-05-06 12:30:00|1680.3|1679.3|1678.7|1677.7|1686.2|1685.2|1678.3|1677.3|1
1651840500000|2022-05-06 12:35:00|1678.8|1677.8|1681.3|1680.3|1681.3|1680.3|1678.8|1677.8|0
1651840800000|2022-05-06 12:40:00|1681.2|1680.2|1682.7|1681.7|1683.1|1682.1|1681.2|1680.2|0
1651841100000|2022-05-06 12:45:00|1683.2|1682.2|1678.8|1677.8|1683.2|1682.2|1678.8|1677.8|2
1651841400000|2022-05-06 12:50:00|1678.5|1677.5|1678.1|1677.1|1678.6|1677.6|1678.1|1677.1|1
1651841700000|2022-05-06 12:55:00|1678|1677|1677.7|1676.7|1678|1677|1677.7|1676.7|0
1651843200000|2022-05-06 13:20:00|1677.3|1676.3|1675.8|1674.8|1677.3|1676.3|1675.6|1674.6|0
1651843500000|2022-05-06 13:25:00|1676|1675|1675.1|1674.1|1676|1675|1675|1674|0
1651843800000|2022-05-06 13:30:00|1675|1674|1673.6|1672.6|1675.6|1674.6|1673.1|1672.1|6
1651844100000|2022-05-06 13:35:00|1673.5|1672.5|1667.1|1666.1|1673.5|1672.5|1663.7|1662.7|7
1651844400000|2022-05-06 13:40:00|1667.2|1666.2|1665.2|1664.2|1668|1667|1664.8|1663.8|2
1651844700000|2022-05-06 13:45:00|1665.1|1664.1|1665.1|1664.1|1665.6|1664.6|1661|1660|3
1651845000000|2022-05-06 13:50:00|1665.2|1664.2|1662.8|1661.8|1666.5|1665.5|1661.6|1660.6|0
1651845300000|2022-05-06 13:55:00|1663|1662|1662.6|1661.6|1663|1662|1661.1|1660.1|0
1651845600000|2022-05-06 14:00:00|1662.5|1661.5|1661.1|1660.1|1663.5|1662.5|1659.1|1658.1|3
1651845900000|2022-05-06 14:05:00|1661.2|1660.2|1661.8|1660.8|1665.3|1664.3|1661.2|1660.2|3
1651846200000|2022-05-06 14:10:00|1661.7|1660.7|1662.2|1661.2|1664.1|1663.1|1660.1|1659.1|4
1651846500000|2022-05-06 14:15:00|1662.1|1661.1|1667|1666|1668.2|1667.2|1662.1|1661.1|0
1651846800000|2022-05-06 14:20:00|1666.8|1665.8|1666.2|1665.2|1667.1|1666.1|1664.2|1663.2|0
1651847100000|2022-05-06 14:25:00|1666.5|1665.5|1665|1664|1708.6|1707.6|1664.7|1663.7|7
1651847400000|2022-05-06 14:30:00|1664.8|1663.8|1662|1661|1665.2|1664.2|1662|1661|3
1651847700000|2022-05-06 14:35:00|1662.1|1661.1|1659.3|1658.3|1662.6|1661.6|1658|1657|20
1651848000000|2022-05-06 14:40:00|1659.5|1658.5|1658.8|1657.8|1662|1661|1658.6|1657.6|2
1651848300000|2022-05-06 14:45:00|1658.7|1657.7|1665.3|1664.3|1665.3|1664.3|1657.3|1656.3|10
1651848600000|2022-05-06 14:50:00|1665.8|1664.8|1665.5|1664.5|1666.3|1665.3|1663.3|1662.3|24
1652079600000|2022-05-09 07:00:00|1668.2|1667.2|1649.3|1648.3|1668.2|1667.2|1647.7|1646.7|6
1652079900000|2022-05-09 07:05:00|1649.5|1648.5|1655.8|1654.8|1655.8|1654.8|1648.2|1647.2|10
1652080200000|2022-05-09 07:10:00|1655.6|1654.6|1656.6|1655.6|1657.7|1656.7|1655.5|1654.5|0
1652080500000|2022-05-09 07:15:00|1656.3|1655.3|1653.3|1652.3|1656.3|1655.3|1649.7|1648.7|8
1652080800000|2022-05-09 07:20:00|1653.5|1652.5|1648.3|1647.3|1653.6|1652.6|1647.8|1646.8|10
1652081100000|2022-05-09 07:25:00|1648.2|1647.2|1648.1|1647.1|1649|1648|1646.5|1645.5|0
1652081400000|2022-05-09 07:30:00|1648.3|1647.3|1652.8|1651.8|1653.5|1652.5|1648.1|1647.1|0
1652081700000|2022-05-09 07:35:00|1653|1652|1651.2|1650.2|1653.1|1652.1|1651.2|1650.2|0
1652082000000|2022-05-09 07:40:00|1651.4|1650.4|1649.5|1648.5|1651.4|1650.4|1649.3|1648.3|0
1652082300000|2022-05-09 07:45:00|1649.7|1648.7|1647.4|1646.4|1649.7|1648.7|1646.9|1645.9|2
1652082600000|2022-05-09 07:50:00|1647.3|1646.3|1644.8|1643.8|1647.4|1646.4|1643.7|1642.7|6
1652082900000|2022-05-09 07:55:00|1644.7|1643.7|1639.9|1638.9|1644.7|1643.7|1639.8|1638.8|1
1652083200000|2022-05-09 08:00:00|1639.2|1638.2|1636.7|1635.7|1639.2|1638.2|1635.7|1634.7|2
1652083500000|2022-05-09 08:05:00|1636.8|1635.8|1637.9|1636.9|1637.9|1636.9|1636.4|1635.4|0
1652083800000|2022-05-09 08:10:00|1637.7|1636.7|1636.7|1635.7|1637.8|1636.8|1635|1634|1
1652084100000|2022-05-09 08:15:00|1636.8|1635.8|1636.4|1635.4|1636.8|1635.8|1635.5|1634.5|4
1652084400000|2022-05-09 08:20:00|1636.3|1635.3|1635.3|1634.3|1636.3|1635.3|1634.2|1633.2|3
1652084700000|2022-05-09 08:25:00|1635.4|1634.4|1635.5|1634.5|1635.7|1634.7|1635|1634|0
1652085000000|2022-05-09 08:30:00|1635.7|1634.7|1629.7|1628.7|1635.9|1634.9|1629.4|1628.4|3
1652085300000|2022-05-09 08:35:00|1629.8|1628.8|1627|1626|1629.9|1628.9|1625.7|1624.7|8
1652085600000|2022-05-09 08:40:00|1626.9|1625.9|1627.5|1626.5|1627.7|1626.7|1626.9|1625.9|0
1652085900000|2022-05-09 08:45:00|1627.7|1626.7|1628|1627|1628.4|1627.4|1627.7|1626.7|1
1652086200000|2022-05-09 08:50:00|1628.2|1627.2|1627.8|1626.8|1628.2|1627.2|1627.2|1626.2|0
1652086500000|2022-05-09 08:55:00|1627.9|1626.9|1628.9|1627.9|1629.9|1628.9|1627.2|1626.2|3
1652086800000|2022-05-09 09:00:00|1628.8|1627.8|1628|1627|1628.8|1627.8|1628|1627|0
1652087100000|2022-05-09 09:05:00|1627.9|1626.9|1626.7|1625.7|1627.9|1626.9|1626.5|1625.5|4
1652087400000|2022-05-09 09:10:00|1626.4|1625.4|1627.5|1626.5|1627.8|1626.8|1626.4|1625.4|1
1652087700000|2022-05-09 09:15:00|1627.7|1626.7|1626.7|1625.7|1627.8|1626.8|1625.7|1624.7|0
1652088000000|2022-05-09 09:20:00|1626.8|1625.8|1626.9|1625.9|1627.7|1626.7|1626.8|1625.8|0
1652088300000|2022-05-09 09:25:00|1627|1626|1623.9|1622.9|1627|1626|1623|1622|3
1652088600000|2022-05-09 09:30:00|1624|1623|1623.7|1622.7|1624.2|1623.2|1623.4|1622.4|4
1652088900000|2022-05-09 09:35:00|1623.4|1622.4|1623.4|1622.4|1624.3|1623.3|1623.4|1622.4|0
1652089200000|2022-05-09 09:40:00|1622.9|1621.9|1621.4|1620.4|1622.9|1621.9|1620.8|1619.8|6
1652089500000|2022-05-09 09:45:00|1621.2|1620.2|1615.5|1614.5|1621.3|1620.3|1615.3|1614.3|14
1652089800000|2022-05-09 09:50:00|1615.7|1614.7|1615.5|1614.5|1617.4|1616.4|1615.5|1614.5|14
1652090100000|2022-05-09 09:55:00|1614.7|1613.7|1614.3|1613.3|1615|1614|1612.2|1611.2|7
1652090400000|2022-05-09 10:00:00|1614.5|1613.5|1611.9|1610.9|1615|1614|1611.9|1610.9|0
1652090700000|2022-05-09 10:05:00|1611.8|1610.8|1611.8|1610.8|1612|1611|1611.7|1610.7|0
1652091000000|2022-05-09 10:10:00|1612|1611|1613|1612|1614.7|1613.7|1612|1611|6
1652091300000|2022-05-09 10:15:00|1612.9|1611.9|1613.4|1612.4|1613.4|1612.4|1612.9|1611.9|0
1652091600000|2022-05-09 10:20:00|1613.5|1612.5|1613.3|1612.3|1613.5|1612.5|1613.2|1612.2|0
1652091900000|2022-05-09 10:25:00|1613.2|1612.2|1610|1609|1613.4|1612.4|1610|1609|10
1652092200000|2022-05-09 10:30:00|1609.8|1608.8|1607.7|1606.7|1609.8|1608.8|1607.3|1606.3|0
1652092500000|2022-05-09 10:35:00|1607.5|1606.5|1608.4|1607.4|1608.8|1607.8|1607.3|1606.3|3
1652092800000|2022-05-09 10:40:00|1608.7|1607.7|1606.9|1605.9|1608.8|1607.8|1606.4|1605.4|5
1652093100000|2022-05-09 10:45:00|1606.7|1605.7|1607.7|1606.7|1607.7|1606.7|1606.3|1605.3|0
1652093400000|2022-05-09 10:50:00|1607.8|1606.8|1607.8|1606.8|1607.9|1606.9|1607|1606|0
1652093700000|2022-05-09 10:55:00|1607.7|1606.7|1608|1607|1608.7|1607.7|1607.5|1606.5|0
1652094000000|2022-05-09 11:00:00|1608.2|1607.2|1609.4|1608.4|1609.8|1608.8|1608.2|1607.2|0
1652094300000|2022-05-09 11:05:00|1609.5|1608.5|1608.2|1607.2|1609.8|1608.8|1607.8|1606.8|5
1652094600000|2022-05-09 11:10:00|1608.3|1607.3|1607.2|1606.2|1608.3|1607.3|1606.9|1605.9|1
1652094900000|2022-05-09 11:15:00|1607|1606|1606.4|1605.4|1607|1606|1606.2|1605.2|0
1652095200000|2022-05-09 11:20:00|1606.2|1605.2|1605.3|1604.3|1606.4|1605.4|1604.5|1603.5|0
1652095500000|2022-05-09 11:25:00|1605.2|1604.2|1605.4|1604.4|1605.4|1604.4|1605.2|1604.2|0
1652095800000|2022-05-09 11:30:00|1605.2|1604.2|1605.7|1604.7|1605.7|1604.7|1604.9|1603.9|0
1652096100000|2022-05-09 11:35:00|1605.4|1604.4|1605.5|1604.5|1605.8|1604.8|1605.3|1604.3|0
1652096400000|2022-05-09 11:40:00|1605.7|1604.7|1604.9|1603.9|1608|1607|1604.5|1603.5|8
1652096700000|2022-05-09 11:45:00|1605|1604|1605|1604|1605|1604|1604.7|1603.7|3
1652097000000|2022-05-09 11:50:00|1605.3|1604.3|1607.4|1606.4|1607.4|1606.4|1604.8|1603.8|0
1652097300000|2022-05-09 11:55:00|1607.2|1606.2|1607.7|1606.7|1607.7|1606.7|1606.8|1605.8|0
1652097600000|2022-05-09 12:00:00|1607.5|1606.5|1606.9|1605.9|1607.5|1606.5|1606.5|1605.5|0
1652097900000|2022-05-09 12:05:00|1606.8|1605.8|1608.3|1607.3|1608.7|1607.7|1606.7|1605.7|1
1652098200000|2022-05-09 12:10:00|1608|1607|1608.3|1607.3|1608.3|1607.3|1607.8|1606.8|0
1652098500000|2022-05-09 12:15:00|1608.4|1607.4|1608.2|1607.2|1608.5|1607.5|1607.8|1606.8|0
1652098800000|2022-05-09 12:20:00|1608.3|1607.3|1606.3|1605.3|1608.3|1607.3|1605.7|1604.7|3
1652099100000|2022-05-09 12:25:00|1606.5|1605.5|1604.3|1603.3|1607|1606|1603.9|1602.9|2
1652099400000|2022-05-09 12:30:00|1603.9|1602.9|1600.5|1599.5|1603.9|1602.9|1600.2|1599.2|0
1652099700000|2022-05-09 12:35:00|1600.7|1599.7|1603.3|1602.3|1603.3|1602.3|1600.3|1599.3|0
1652100000000|2022-05-09 12:40:00|1603.5|1602.5|1605.9|1604.9|1606.4|1605.4|1603.5|1602.5|0
1652100300000|2022-05-09 12:45:00|1606.2|1605.2|1606.5|1605.5|1608|1607|1606.2|1605.2|2
1652100600000|2022-05-09 12:50:00|1606.7|1605.7|1608.8|1607.8|1608.9|1607.9|1606.7|1605.7|3
1652100900000|2022-05-09 12:55:00|1608.7|1607.7|1605.9|1604.9|1608.7|1607.7|1605.9|1604.9|4
1652101200000|2022-05-09 13:00:00|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|1605.5|1604.5|0
1652101500000|2022-05-09 13:05:00|1605.2|1604.2|1604.3|1603.3|1605.2|1604.2|1603.9|1602.9|0
1652101800000|2022-05-09 13:10:00|1602.8|1601.8|1602.4|1601.4|1602.8|1601.8|1602.4|1601.4|0
1652102100000|2022-05-09 13:15:00|1602|1601|1599.9|1598.9|1602|1601|1599.9|1598.9|0
1652102400000|2022-05-09 13:20:00|1600.3|1599.3|1602|1601|1602.2|1601.2|1599.9|1598.9|3
1652102700000|2022-05-09 13:25:00|1602.2|1601.2|1601.8|1600.8|1603.4|1602.4|1601.8|1600.8|0
1652103000000|2022-05-09 13:30:00|1602|1601|1601|1600|1602.4|1601.4|1601|1600|1
1652103300000|2022-05-09 13:35:00|1600.8|1599.8|1603|1602|1603.4|1602.4|1600.8|1599.8|1
1652103600000|2022-05-09 13:40:00|1602.9|1601.9|1603.9|1602.9|1603.9|1602.9|1602.3|1601.3|2
1652103900000|2022-05-09 13:45:00|1603.8|1602.8|1598.3|1597.3|1603.8|1602.8|1598.3|1597.3|1
1652104200000|2022-05-09 13:50:00|1597.8|1596.8|1601|1600|1601|1600|1597.8|1596.8|0
1652104500000|2022-05-09 13:55:00|1600.9|1599.9|1600.2|1599.2|1601|1600|1598|1597|1
1652104800000|2022-05-09 14:00:00|1600.3|1599.3|1599.2|1598.2|1600.8|1599.8|1597.8|1596.8|2
1652105100000|2022-05-09 14:05:00|1598.8|1597.8|1595.9|1594.9|1599.2|1598.2|1595.9|1594.9|6
1652105400000|2022-05-09 14:10:00|1595.7|1594.7|1596.6|1595.6|1596.6|1595.6|1595.3|1594.3|8
1652105700000|2022-05-09 14:15:00|1596.7|1595.7|1595.9|1594.9|1596.7|1595.7|1595.9|1594.9|3
1652106000000|2022-05-09 14:20:00|1596.3|1595.3|1592.9|1591.9|1596.6|1595.6|1592.9|1591.9|0
1652106300000|2022-05-09 14:25:00|1593.3|1592.3|1590.3|1589.3|1593.3|1592.3|1590.1|1589.1|0
1652106600000|2022-05-09 14:30:00|1590.2|1589.2|1587.2|1586.2|1590.3|1589.3|1587.2|1586.2|9
1652106900000|2022-05-09 14:35:00|1587.6|1586.6|1584.8|1583.8|1587.7|1586.7|1584.1|1583.1|6
1652107200000|2022-05-09 14:40:00|1585.1|1584.1|1583.9|1582.9|1585.1|1584.1|1583.2|1582.2|9
1652107500000|2022-05-09 14:45:00|1584.2|1583.2|1583.7|1582.7|1584.2|1583.2|1583.6|1582.6|1
1652107800000|2022-05-09 14:50:00|1583.1|1582.1|1582.3|1581.3|1586.8|1585.8|1582.1|1581.1|3
1652166000000|2022-05-10 07:00:00|1596.9|1595.9|1583.1|1582.1|1596.9|1595.9|1582.4|1581.4|4
1652166300000|2022-05-10 07:05:00|1583.2|1582.2|1575.9|1574.9|1584.7|1583.7|1575.9|1574.9|3
1652166600000|2022-05-10 07:10:00|1575.7|1574.7|1574.1|1573.1|1575.8|1574.8|1570.8|1569.8|5
1652166900000|2022-05-10 07:15:00|1573.9|1572.9|1576.2|1575.2|1579.9|1578.9|1573.3|1572.3|2
1652167200000|2022-05-10 07:20:00|1576.3|1575.3|1576.8|1575.8|1577.1|1576.1|1576.2|1575.2|0
1652167500000|2022-05-10 07:25:00|1576.7|1575.7|1574.7|1573.7|1578.4|1577.4|1573.3|1572.3|0
1652167800000|2022-05-10 07:30:00|1574.4|1573.4|1570.9|1569.9|1574.7|1573.7|1569.6|1568.6|1
1652168100000|2022-05-10 07:35:00|1571.1|1570.1|1573.4|1572.4|1573.4|1572.4|1570.1|1569.1|1
1652168400000|2022-05-10 07:40:00|1573.3|1572.3|1577.7|1576.7|1578.2|1577.2|1573.3|1572.3|0
1652168700000|2022-05-10 07:45:00|1577.5|1576.5|1577.4|1576.4|1577.8|1576.8|1576.5|1575.5|0
1652169000000|2022-05-10 07:50:00|1577.5|1576.5|1578.4|1577.4|1578.5|1577.5|1577.2|1576.2|1
1652169300000|2022-05-10 07:55:00|1578.3|1577.3|1584.7|1583.7|1584.8|1583.8|1578.2|1577.2|27
1652169600000|2022-05-10 08:00:00|1584.5|1583.5|1585.3|1584.3|1586.3|1585.3|1584.5|1583.5|18
1652169900000|2022-05-10 08:05:00|1585.2|1584.2|1584|1583|1585.3|1584.3|1583.3|1582.3|3
1652170200000|2022-05-10 08:10:00|1583.9|1582.9|1582.7|1581.7|1584.7|1583.7|1582|1581|2
1652170500000|2022-05-10 08:15:00|1582.5|1581.5|1584.5|1583.5|1585|1584|1582.4|1581.4|6
1652170800000|2022-05-10 08:20:00|1584.7|1583.7|1583.2|1582.2|1585.9|1584.9|1583.2|1582.2|31
1652171100000|2022-05-10 08:25:00|1584.5|1583.5|1587.2|1586.2|1587.8|1586.8|1584.4|1583.4|20
1652171400000|2022-05-10 08:30:00|1587.3|1586.3|1592.5|1591.5|1592.7|1591.7|1587.2|1586.2|0
1652171700000|2022-05-10 08:35:00|1592.7|1591.7|1592.8|1591.8|1592.8|1591.8|1592.7|1591.7|1
1652172000000|2022-05-10 08:40:00|1593.5|1592.5|1592.8|1591.8|1593.5|1592.5|1592.2|1591.2|8
1652172300000|2022-05-10 08:45:00|1592.9|1591.9|1592.2|1591.2|1593.7|1592.7|1591.7|1590.7|0
1652172600000|2022-05-10 08:50:00|1591.9|1590.9|1593|1592|1593.2|1592.2|1591.8|1590.8|0
1652172900000|2022-05-10 08:55:00|1593.2|1592.2|1591.8|1590.8|1593.2|1592.2|1590.4|1589.4|10
1652173200000|2022-05-10 09:00:00|1591.9|1590.9|1593|1592|1593|1592|1591.8|1590.8|0
1652173500000|2022-05-10 09:05:00|1593.3|1592.3|1596.2|1595.2|1596.2|1595.2|1593.2|1592.2|4
1652173800000|2022-05-10 09:10:00|1596.5|1595.5|1598.4|1597.4|1598.8|1597.8|1596.5|1595.5|7
1652174100000|2022-05-10 09:15:00|1598.5|1597.5|1598.4|1597.4|1598.7|1597.7|1598.4|1597.4|0
1652174400000|2022-05-10 09:20:00|1598.3|1597.3|1598|1597|1598.3|1597.3|1597.2|1596.2|2
1652174700000|2022-05-10 09:25:00|1597.8|1596.8|1597.8|1596.8|1597.8|1596.8|1597.8|1596.8|0
1652175000000|2022-05-10 09:30:00|1597.5|1596.5|1597.4|1596.4|1597.5|1596.5|1596|1595|1
1652175300000|2022-05-10 09:35:00|1597.3|1596.3|1598|1597|1598.3|1597.3|1596.9|1595.9|0
1652175600000|2022-05-10 09:40:00|1598.2|1597.2|1598.4|1597.4|1599.3|1598.3|1598|1597|4
1652175900000|2022-05-10 09:45:00|1598.5|1597.5|1597.5|1596.5|1598.5|1597.5|1597.3|1596.3|0
1652176200000|2022-05-10 09:50:00|1597.4|1596.4|1595.7|1594.7|1597.4|1596.4|1595.7|1594.7|0
1652176500000|2022-05-10 09:55:00|1595.5|1594.5|1593.8|1592.8|1595.5|1594.5|1593.8|1592.8|0
1652176800000|2022-05-10 10:00:00|1593.7|1592.7|1594.3|1593.3|1594.5|1593.5|1593.7|1592.7|0
1652177100000|2022-05-10 10:05:00|1594.4|1593.4|1595.2|1594.2|1596.7|1595.7|1594.3|1593.3|0
1652177400000|2022-05-10 10:10:00|1595.3|1594.3|1595|1594|1595.8|1594.8|1595|1594|0
1652177700000|2022-05-10 10:15:00|1595.2|1594.2|1594.9|1593.9|1595.5|1594.5|1594.8|1593.8|1
1652178000000|2022-05-10 10:20:00|1595|1594|1597.4|1596.4|1597.9|1596.9|1595|1594|0
1652178300000|2022-05-10 10:25:00|1597.2|1596.2|1595.5|1594.5|1597.2|1596.2|1595.5|1594.5|0
1652178600000|2022-05-10 10:30:00|1595.7|1594.7|1595.9|1594.9|1595.9|1594.9|1595.7|1594.7|0
1652179500000|2022-05-10 10:45:00|1596|1595|1598|1597|1598|1597|1596|1595|0
1652179800000|2022-05-10 10:50:00|1598.3|1597.3|1598.3|1597.3|1598.3|1597.3|1598.3|1597.3|0
1652180100000|2022-05-10 10:55:00|1598.8|1597.8|1598.8|1597.8|1598.8|1597.8|1598.8|1597.8|0
1652180400000|2022-05-10 11:00:00|1597.4|1596.4|1598.3|1597.3|1598.8|1597.8|1597.2|1596.2|8
1652180700000|2022-05-10 11:05:00|1598.2|1597.2|1597.2|1596.2|1598.2|1597.2|1597.2|1596.2|0
1652181000000|2022-05-10 11:10:00|1597.3|1596.3|1597.9|1596.9|1597.9|1596.9|1597.2|1596.2|0
1652181300000|2022-05-10 11:15:00|1597.8|1596.8|1598|1597|1598.7|1597.7|1597.8|1596.8|0
1652181600000|2022-05-10 11:20:00|1598.2|1597.2|1598.4|1597.4|1598.4|1597.4|1598|1597|1
1652181900000|2022-05-10 11:25:00|1598.3|1597.3|1598.2|1597.2|1598.3|1597.3|1598.2|1597.2|0
1652182500000|2022-05-10 11:35:00|1598.3|1597.3|1597.5|1596.5|1598.5|1597.5|1597.5|1596.5|11
1652182800000|2022-05-10 11:40:00|1597.7|1596.7|1597.4|1596.4|1597.7|1596.7|1597.3|1596.3|0
1652183100000|2022-05-10 11:45:00|1597.7|1596.7|1598|1597|1598|1597|1596.9|1595.9|0
1652183400000|2022-05-10 11:50:00|1598.2|1597.2|1598|1597|1598.3|1597.3|1598|1597|0
1652183700000|2022-05-10 11:55:00|1597.9|1596.9|1596.5|1595.5|1598|1597|1596.5|1595.5|0
1652184000000|2022-05-10 12:00:00|1596.7|1595.7|1596.8|1595.8|1597.4|1596.4|1596.4|1595.4|11
1652184300000|2022-05-10 12:05:00|1597.2|1596.2|1597.2|1596.2|1597.2|1596.2|1597.2|1596.2|0
1652184600000|2022-05-10 12:10:00|1596.3|1595.3|1596.5|1595.5|1596.5|1595.5|1596.3|1595.3|0
1652184900000|2022-05-10 12:15:00|1596.4|1595.4|1596.4|1595.4|1596.4|1595.4|1596.4|1595.4|0
1652185200000|2022-05-10 12:20:00|1597.4|1596.4|1596.5|1595.5|1597.4|1596.4|1596|1595|0
1652185500000|2022-05-10 12:25:00|1596.7|1595.7|1597.2|1596.2|1597.2|1596.2|1596.7|1595.7|0
1652185800000|2022-05-10 12:30:00|1597|1596|1598.5|1597.5|1599.2|1598.2|1597|1596|2
1652186100000|2022-05-10 12:35:00|1598.4|1597.4|1600.9|1599.9|1601.2|1600.2|1598.4|1597.4|12
1652186400000|2022-05-10 12:40:00|1600.8|1599.8|1601.2|1600.2|1601.2|1600.2|1600|1599|0
1652186700000|2022-05-10 12:45:00|1601.4|1600.4|1601.4|1600.4|1601.4|1600.4|1601.4|1600.4|0
1652187000000|2022-05-10 12:50:00|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|1601.5|1600.5|0
1652187300000|2022-05-10 12:55:00|1601.4|1600.4|1601.8|1600.8|1602.2|1601.2|1601.4|1600.4|0
1652187600000|2022-05-10 13:00:00|1601.9|1600.9|1602|1601|1602|1601|1601.7|1600.7|0
1652187900000|2022-05-10 13:05:00|1603.5|1602.5|1604.3|1603.3|1604.8|1603.8|1603.5|1602.5|0
1652188200000|2022-05-10 13:10:00|1603.3|1602.3|1603.9|1602.9|1603.9|1602.9|1603.3|1602.3|0
1652188500000|2022-05-10 13:15:00|1604.4|1603.4|1604.7|1603.7|1604.7|1603.7|1604.4|1603.4|0
1652188800000|2022-05-10 13:20:00|1604.8|1603.8|1606.7|1605.7|1606.7|1605.7|1604.8|1603.8|0
1652189100000|2022-05-10 13:25:00|1606.5|1605.5|1603.8|1602.8|1606.5|1605.5|1603.5|1602.5|0
1652189400000|2022-05-10 13:30:00|1603.9|1602.9|1601.8|1600.8|1604|1603|1601.8|1600.8|0
1652189700000|2022-05-10 13:35:00|1601.9|1600.9|1601.4|1600.4|1602|1601|1601.4|1600.4|0
1652190000000|2022-05-10 13:40:00|1601.3|1600.3|1599|1598|1601.3|1600.3|1599|1598|0
1652190300000|2022-05-10 13:45:00|1598.9|1597.9|1597.8|1596.8|1598.9|1597.9|1597|1596|0
1652190600000|2022-05-10 13:50:00|1597.7|1596.7|1596.5|1595.5|1598.7|1597.7|1595.7|1594.7|0
1652190900000|2022-05-10 13:55:00|1596.7|1595.7|1603.8|1602.8|1603.8|1602.8|1596.7|1595.7|0
1652191200000|2022-05-10 14:00:00|1603.7|1602.7|1602.4|1601.4|1604.3|1603.3|1599.5|1598.5|0
1652191500000|2022-05-10 14:05:00|1602.5|1601.5|1605.5|1604.5|1605.8|1604.8|1602.5|1601.5|1
1652191800000|2022-05-10 14:10:00|1605.7|1604.7|1607.7|1606.7|1607.7|1606.7|1605.7|1604.7|0
1652192100000|2022-05-10 14:15:00|1607.6|1606.6|1605.1|1604.1|1607.6|1606.6|1605|1604|0
1652192400000|2022-05-10 14:20:00|1605.2|1604.2|1604.8|1603.8|1605.6|1604.6|1604|1603|0
1652192700000|2022-05-10 14:25:00|1605|1604|1602.8|1601.8|1605|1604|1602.7|1601.7|0
1652193000000|2022-05-10 14:30:00|1603|1602|1603.1|1602.1|1603.1|1602.1|1603|1602|0
1652193300000|2022-05-10 14:35:00|1603|1602|1600.2|1599.2|1603|1602|1600.2|1599.2|0
1652193600000|2022-05-10 14:40:00|1600.1|1599.1|1597.3|1596.3|1600.1|1599.1|1597|1596|1
1652193900000|2022-05-10 14:45:00|1597.2|1596.2|1595.3|1594.3|1597.2|1596.2|1594.7|1593.7|0
1652194200000|2022-05-10 14:50:00|1596|1595|1596.1|1595.1|1598.8|1597.8|1594.5|1593.5|7
1652253300000|2022-05-11 07:15:00|1592.5|1591.5|1594.7|1593.7|1594.8|1593.8|1592.3|1591.3|0
1652253600000|2022-05-11 07:20:00|1595|1594|1594|1593|1597.6|1596.6|1594|1593|0
1652253900000|2022-05-11 07:25:00|1593.8|1592.8|1591.6|1590.6|1594.1|1593.1|1591.2|1590.2|2
1652254200000|2022-05-11 07:30:00|1591.5|1590.5|1586.7|1585.7|1591.5|1590.5|1586.3|1585.3|1
1652254500000|2022-05-11 07:35:00|1586.8|1585.8|1587.2|1586.2|1589.1|1588.1|1586.5|1585.5|1
1652254800000|2022-05-11 07:40:00|1586.3|1585.3|1587.1|1586.1|1589.7|1588.7|1586.2|1585.2|0
1652255100000|2022-05-11 07:45:00|1587|1586|1586.1|1585.1|1587|1586|1585.9|1584.9|3
1652255400000|2022-05-11 07:50:00|1586.5|1585.5|1583.7|1582.7|1586.5|1585.5|1583.6|1582.6|2
1652255700000|2022-05-11 07:55:00|1582.9|1581.9|1577.7|1576.7|1583|1582|1577.7|1576.7|2
1652256000000|2022-05-11 08:00:00|1577.6|1576.6|1581.1|1580.1|1582.2|1581.2|1577.4|1576.4|30
1652256300000|2022-05-11 08:05:00|1581.2|1580.2|1582.1|1581.1|1583.2|1582.2|1581|1580|0
1652256600000|2022-05-11 08:10:00|1582.2|1581.2|1584.1|1583.1|1584.5|1583.5|1582.2|1581.2|0
1652256900000|2022-05-11 08:15:00|1584.2|1583.2|1586.5|1585.5|1587|1586|1584.2|1583.2|0
1652257200000|2022-05-11 08:20:00|1586.6|1585.6|1587.6|1586.6|1587.7|1586.7|1584.6|1583.6|3
1652257500000|2022-05-11 08:25:00|1587.7|1586.7|1587|1586|1588.4|1587.4|1586.6|1585.6|4
1652257800000|2022-05-11 08:30:00|1587.1|1586.1|1588.1|1587.1|1588.1|1587.1|1587.1|1586.1|0
1652258100000|2022-05-11 08:35:00|1588.7|1587.7|1588.6|1587.6|1588.9|1587.9|1588.5|1587.5|0
1652258400000|2022-05-11 08:40:00|1588.5|1587.5|1589.5|1588.5|1590|1589|1588.5|1587.5|0
1652258700000|2022-05-11 08:45:00|1589.6|1588.6|1590.6|1589.6|1590.6|1589.6|1589|1588|0
1652259000000|2022-05-11 08:50:00|1590.7|1589.7|1590.2|1589.2|1591.1|1590.1|1590|1589|0
1652259300000|2022-05-11 08:55:00|1590.1|1589.1|1588.1|1587.1|1590.4|1589.4|1587.6|1586.6|2
1652259600000|2022-05-11 09:00:00|1588.2|1587.2|1590.7|1589.7|1591|1590|1588.2|1587.2|0
1652259900000|2022-05-11 09:05:00|1590.5|1589.5|1590.4|1589.4|1590.7|1589.7|1590.1|1589.1|0
1652260200000|2022-05-11 09:10:00|1590.5|1589.5|1590.9|1589.9|1591.7|1590.7|1590.5|1589.5|1
1652260500000|2022-05-11 09:15:00|1591|1590|1591.1|1590.1|1591.5|1590.5|1590.9|1589.9|0
1652260800000|2022-05-11 09:20:00|1590.9|1589.9|1586.5|1585.5|1590.9|1589.9|1586.5|1585.5|0
1652261100000|2022-05-11 09:25:00|1586.6|1585.6|1586.2|1585.2|1586.9|1585.9|1586|1585|0
1652261400000|2022-05-11 09:30:00|1586.4|1585.4|1586.5|1585.5|1586.5|1585.5|1586.4|1585.4|0
1652261700000|2022-05-11 09:35:00|1586.4|1585.4|1584.7|1583.7|1586.5|1585.5|1584.5|1583.5|0
1652262000000|2022-05-11 09:40:00|1584.9|1583.9|1585.1|1584.1|1585.4|1584.4|1584.7|1583.7|0
1652262300000|2022-05-11 09:45:00|1585.2|1584.2|1584.6|1583.6|1585.7|1584.7|1584.4|1583.4|0
1652262600000|2022-05-11 09:50:00|1584.7|1583.7|1585|1584|1585.6|1584.6|1584.6|1583.6|0
1652262900000|2022-05-11 09:55:00|1584.7|1583.7|1584.1|1583.1|1584.9|1583.9|1582.7|1581.7|2
1652263200000|2022-05-11 10:00:00|1584.2|1583.2|1586.1|1585.1|1586.1|1585.1|1584.2|1583.2|0
1652263500000|2022-05-11 10:05:00|1585.9|1584.9|1584.1|1583.1|1585.9|1584.9|1583.7|1582.7|0
1652263800000|2022-05-11 10:10:00|1584.2|1583.2|1585.2|1584.2|1585.2|1584.2|1584.2|1583.2|0
1652264100000|2022-05-11 10:15:00|1585.4|1584.4|1584.9|1583.9|1585.4|1584.4|1584.7|1583.7|0
1652264400000|2022-05-11 10:20:00|1585|1584|1585|1584|1585.2|1584.2|1584.7|1583.7|0
1652264700000|2022-05-11 10:25:00|1585.1|1584.1|1586.1|1585.1|1586.1|1585.1|1585.1|1584.1|0
1652265000000|2022-05-11 10:30:00|1586.2|1585.2|1587.7|1586.7|1587.7|1586.7|1586.2|1585.2|0
1652265300000|2022-05-11 10:35:00|1587.9|1586.9|1589.4|1588.4|1589.4|1588.4|1587.9|1586.9|0
1652265600000|2022-05-11 10:40:00|1589.5|1588.5|1591.6|1590.6|1591.6|1590.6|1589.5|1588.5|1
1652265900000|2022-05-11 10:45:00|1591.9|1590.9|1591.9|1590.9|1592.5|1591.5|1591.4|1590.4|0
1652266200000|2022-05-11 10:50:00|1592|1591|1592.2|1591.2|1592.4|1591.4|1592|1591|0
1652266500000|2022-05-11 10:55:00|1592|1591|1591.6|1590.6|1592.1|1591.1|1591.1|1590.1|3
1652266800000|2022-05-11 11:00:00|1591.9|1590.9|1590.9|1589.9|1591.9|1590.9|1590.9|1589.9|5
1652267100000|2022-05-11 11:05:00|1590.7|1589.7|1590.1|1589.1|1590.7|1589.7|1589.5|1588.5|0
1652267400000|2022-05-11 11:10:00|1590|1589|1590.9|1589.9|1591|1590|1590|1589|0
1652267700000|2022-05-11 11:15:00|1590.7|1589.7|1590.6|1589.6|1590.7|1589.7|1590.2|1589.2|0
1652268000000|2022-05-11 11:20:00|1590.9|1589.9|1593.1|1592.1|1593.2|1592.2|1590.9|1589.9|0
1652268300000|2022-05-11 11:25:00|1593|1592|1592.1|1591.1|1593|1592|1591.6|1590.6|4
1652268600000|2022-05-11 11:30:00|1592.4|1591.4|1593|1592|1593|1592|1592.1|1591.1|1
1652268900000|2022-05-11 11:35:00|1593.1|1592.1|1595|1594|1595.1|1594.1|1593.1|1592.1|0
1652269200000|2022-05-11 11:40:00|1595.2|1594.2|1596.2|1595.2|1596.5|1595.5|1595.2|1594.2|0
1652269500000|2022-05-11 11:45:00|1596|1595|1593.7|1592.7|1596|1595|1593.7|1592.7|0
1652269800000|2022-05-11 11:50:00|1593.9|1592.9|1591.5|1590.5|1594.3|1593.3|1591.5|1590.5|0
1652270100000|2022-05-11 11:55:00|1591.4|1590.4|1591.4|1590.4|1591.7|1590.7|1591|1590|0
1652270400000|2022-05-11 12:00:00|1591.7|1590.7|1591.9|1590.9|1592.2|1591.2|1591.4|1590.4|0
1652270700000|2022-05-11 12:05:00|1592|1591|1591.4|1590.4|1592|1591|1591.4|1590.4|0
1652271000000|2022-05-11 12:10:00|1591.5|1590.5|1591.4|1590.4|1591.5|1590.5|1591.4|1590.4|0
1652271300000|2022-05-11 12:15:00|1591.3|1590.3|1589.5|1588.5|1591.3|1590.3|1589.5|1588.5|1
1652271600000|2022-05-11 12:20:00|1589.4|1588.4|1589.8|1588.8|1589.8|1588.8|1589.4|1588.4|0
1652271900000|2022-05-11 12:25:00|1589.9|1588.9|1592.3|1591.3|1592.5|1591.5|1589.9|1588.9|0
1652272200000|2022-05-11 12:30:00|1591.9|1590.9|1582.3|1581.3|1593.4|1592.4|1580.2|1579.2|3
1652272500000|2022-05-11 12:35:00|1581.2|1580.2|1575.8|1574.8|1581.5|1580.5|1575.8|1574.8|0
1652272800000|2022-05-11 12:40:00|1575.9|1574.9|1575.8|1574.8|1577.8|1576.8|1575.3|1574.3|2
1652273100000|2022-05-11 12:45:00|1575.9|1574.9|1574.3|1573.3|1576.8|1575.8|1574|1573|0
1652273400000|2022-05-11 12:50:00|1574|1573|1569.2|1568.2|1574.9|1573.9|1569|1568|0
1652273700000|2022-05-11 12:55:00|1568.8|1567.8|1565.3|1564.3|1568.8|1567.8|1565|1564|19
1652274000000|2022-05-11 13:00:00|1565.2|1564.2|1566.4|1565.4|1566.4|1565.4|1564.9|1563.9|0
1652274300000|2022-05-11 13:05:00|1566.3|1565.3|1568.3|1567.3|1568.4|1567.4|1566.3|1565.3|2
1652274600000|2022-05-11 13:10:00|1568.2|1567.2|1568.3|1567.3|1568.4|1567.4|1567.9|1566.9|3
1652274900000|2022-05-11 13:15:00|1568.2|1567.2|1570.4|1569.4|1570.4|1569.4|1567.7|1566.7|3
1652275200000|2022-05-11 13:20:00|1570.7|1569.7|1572.5|1571.5|1572.5|1571.5|1570.7|1569.7|3
1652275500000|2022-05-11 13:25:00|1572.7|1571.7|1575.7|1574.7|1575.8|1574.8|1572.7|1571.7|1
1652275800000|2022-05-11 13:30:00|1575.8|1574.8|1573.7|1572.7|1576.9|1575.9|1573.4|1572.4|0
1652276100000|2022-05-11 13:35:00|1573.8|1572.8|1576|1575|1576.4|1575.4|1572|1571|0
1652276400000|2022-05-11 13:40:00|1575.8|1574.8|1582.9|1581.9|1582.9|1581.9|1575.4|1574.4|0
1652276700000|2022-05-11 13:45:00|1583|1582|1590.5|1589.5|1590.9|1589.9|1583|1582|0
1652277000000|2022-05-11 13:50:00|1590.3|1589.3|1587.9|1586.9|1592.7|1591.7|1587.2|1586.2|23
1652277300000|2022-05-11 13:55:00|1587.7|1586.7|1585.8|1584.8|1587.7|1586.7|1584.9|1583.9|1
1652277600000|2022-05-11 14:00:00|1585.9|1584.9|1588.7|1587.7|1588.9|1587.9|1585.9|1584.9|3
1652277900000|2022-05-11 14:05:00|1588.4|1587.4|1585.8|1584.8|1589.3|1588.3|1585.7|1584.7|1
1652278200000|2022-05-11 14:10:00|1585.7|1584.7|1588.2|1587.2|1589.5|1588.5|1585.4|1584.4|1
1652278500000|2022-05-11 14:15:00|1588.3|1587.3|1589.8|1588.8|1590.2|1589.2|1586.4|1585.4|0
1652278800000|2022-05-11 14:20:00|1589.9|1588.9|1593.3|1592.3|1593.9|1592.9|1589.8|1588.8|0
1652279100000|2022-05-11 14:25:00|1593.2|1592.2|1591.7|1590.7|1593.7|1592.7|1590.4|1589.4|0
1652279400000|2022-05-11 14:30:00|1591.5|1590.5|1592.9|1591.9|1593.4|1592.4|1589.2|1588.2|6
1652279700000|2022-05-11 14:35:00|1593|1592|1594|1593|1594.5|1593.5|1591|1590|2
1652280000000|2022-05-11 14:40:00|1593.9|1592.9|1594.7|1593.7|1595.2|1594.2|1593.8|1592.8|0
1652280300000|2022-05-11 14:45:00|1594.5|1593.5|1595.7|1594.7|1596.2|1595.2|1594.5|1593.5|4
1652280600000|2022-05-11 14:50:00|1595.4|1594.4|1593.3|1592.3|1595.4|1594.4|1591.3|1590.3|3
1652338800000|2022-05-12 07:00:00|1571.2|1570.2|1567|1566|1573.2|1572.2|1565|1564|10
1652339100000|2022-05-12 07:05:00|1566.9|1565.9|1562.2|1561.2|1569.5|1568.5|1562.2|1561.2|4
1652339400000|2022-05-12 07:10:00|1561.9|1560.9|1555|1554|1561.9|1560.9|1553.8|1552.8|17
1652339700000|2022-05-12 07:15:00|1554.9|1553.9|1557.7|1556.7|1560.9|1559.9|1554.9|1553.9|3
1652340000000|2022-05-12 07:20:00|1557.5|1556.5|1555|1554|1557.8|1556.8|1554.8|1553.8|0
1652340300000|2022-05-12 07:25:00|1555.2|1554.2|1553.5|1552.5|1556.8|1555.8|1553.5|1552.5|3
1652340600000|2022-05-12 07:30:00|1553.7|1552.7|1548.2|1547.2|1553.8|1552.8|1546.8|1545.8|2
1652340900000|2022-05-12 07:35:00|1548.3|1547.3|1546.9|1545.9|1549.8|1548.8|1546.4|1545.4|4
1652341200000|2022-05-12 07:40:00|1546.8|1545.8|1551.2|1550.2|1551.2|1550.2|1546.1|1545.1|5
1652341500000|2022-05-12 07:45:00|1551.3|1550.3|1558.1|1557.1|1558.7|1557.7|1551.3|1550.3|0
1652341800000|2022-05-12 07:50:00|1558.2|1557.2|1558.3|1557.3|1559.3|1558.3|1556.8|1555.8|10
1652342100000|2022-05-12 07:55:00|1558.1|1557.1|1556.9|1555.9|1558.1|1557.1|1554.2|1553.2|0
1652342400000|2022-05-12 08:00:00|1557.1|1556.1|1555.9|1554.9|1558.7|1557.7|1555.2|1554.2|0
1652342700000|2022-05-12 08:05:00|1555.7|1554.7|1557.4|1556.4|1557.4|1556.4|1555.6|1554.6|0
1652343000000|2022-05-12 08:10:00|1557.6|1556.6|1559.6|1558.6|1559.7|1558.7|1557.6|1556.6|0
1652343300000|2022-05-12 08:15:00|1559.7|1558.7|1559.2|1558.2|1561.2|1560.2|1559.2|1558.2|0
1652343600000|2022-05-12 08:20:00|1559.3|1558.3|1558.9|1557.9|1559.6|1558.6|1558.7|1557.7|1
1652343900000|2022-05-12 08:25:00|1558.8|1557.8|1558.6|1557.6|1559.1|1558.1|1557.4|1556.4|1
1652344200000|2022-05-12 08:30:00|1558.7|1557.7|1561.2|1560.2|1561.6|1560.6|1558.7|1557.7|0
1652344500000|2022-05-12 08:35:00|1560.9|1559.9|1559.6|1558.6|1561.1|1560.1|1559.4|1558.4|0
1652344800000|2022-05-12 08:40:00|1559.3|1558.3|1558.6|1557.6|1559.4|1558.4|1557.9|1556.9|0
1652345100000|2022-05-12 08:45:00|1558.3|1557.3|1558.4|1557.4|1558.7|1557.7|1558.1|1557.1|0
1652345400000|2022-05-12 08:50:00|1558.6|1557.6|1560.2|1559.2|1560.6|1559.6|1558.6|1557.6|0
1652345700000|2022-05-12 08:55:00|1560.3|1559.3|1558.7|1557.7|1560.3|1559.3|1558.1|1557.1|0
1652346000000|2022-05-12 09:00:00|1558.4|1557.4|1556.9|1555.9|1559.1|1558.1|1556.8|1555.8|0
1652346300000|2022-05-12 09:05:00|1556.8|1555.8|1556.3|1555.3|1556.9|1555.9|1556.1|1555.1|1
1652346600000|2022-05-12 09:10:00|1556.4|1555.4|1557.1|1556.1|1557.8|1556.8|1556.4|1555.4|0
1652346900000|2022-05-12 09:15:00|1557.3|1556.3|1557.7|1556.7|1557.7|1556.7|1557.3|1556.3|0
1652347200000|2022-05-12 09:20:00|1558.7|1557.7|1559.4|1558.4|1559.4|1558.4|1558.7|1557.7|0
1652347500000|2022-05-12 09:25:00|1559.6|1558.6|1560.1|1559.1|1560.8|1559.8|1559.6|1558.6|0
1652347800000|2022-05-12 09:30:00|1559.9|1558.9|1557.9|1556.9|1559.9|1558.9|1557.9|1556.9|0
1652348100000|2022-05-12 09:35:00|1558.1|1557.1|1558.1|1557.1|1558.1|1557.1|1558.1|1557.1|0
1652348400000|2022-05-12 09:40:00|1557.9|1556.9|1558.1|1557.1|1558.1|1557.1|1557.9|1556.9|0
1652348700000|2022-05-12 09:45:00|1557.9|1556.9|1557.6|1556.6|1557.9|1556.9|1557.6|1556.6|0
1652349000000|2022-05-12 09:50:00|1557.4|1556.4|1557.4|1556.4|1557.4|1556.4|1557.4|1556.4|0
1652349900000|2022-05-12 10:05:00|1557.3|1556.3|1557.9|1556.9|1557.9|1556.9|1557.3|1556.3|0
1652350200000|2022-05-12 10:10:00|1558.1|1557.1|1558.6|1557.6|1559.1|1558.1|1558.1|1557.1|0
1652350500000|2022-05-12 10:15:00|1558.7|1557.7|1559.4|1558.4|1560.1|1559.1|1558.6|1557.6|9
1652350800000|2022-05-12 10:20:00|1559.6|1558.6|1558.3|1557.3|1559.8|1558.8|1558.1|1557.1|0
1652351100000|2022-05-12 10:25:00|1558.4|1557.4|1560.1|1559.1|1560.1|1559.1|1558.4|1557.4|1
1652351400000|2022-05-12 10:30:00|1559.8|1558.8|1560.7|1559.7|1560.8|1559.8|1559.8|1558.8|0
1652351700000|2022-05-12 10:35:00|1560.4|1559.4|1562.8|1561.8|1562.9|1561.9|1560.4|1559.4|1
1652352000000|2022-05-12 10:40:00|1562.9|1561.9|1563.4|1562.4|1563.6|1562.6|1562.3|1561.3|0
1652352300000|2022-05-12 10:45:00|1563.6|1562.6|1563.8|1562.8|1563.9|1562.9|1563.6|1562.6|1
1652352600000|2022-05-12 10:50:00|1563.9|1562.9|1564.1|1563.1|1564.3|1563.3|1563.7|1562.7|0
1652352900000|2022-05-12 10:55:00|1563.8|1562.8|1565.9|1564.9|1566.1|1565.1|1563.7|1562.7|0
1652353200000|2022-05-12 11:00:00|1566.1|1565.1|1565.4|1564.4|1566.8|1565.8|1564.4|1563.4|0
1652353500000|2022-05-12 11:05:00|1565.2|1564.2|1567.7|1566.7|1567.7|1566.7|1565.1|1564.1|0
1652353800000|2022-05-12 11:10:00|1567.4|1566.4|1568.6|1567.6|1568.6|1567.6|1567.2|1566.2|1
1652354100000|2022-05-12 11:15:00|1568.7|1567.7|1570.4|1569.4|1570.6|1569.6|1568.7|1567.7|0
1652354400000|2022-05-12 11:20:00|1570.6|1569.6|1572.1|1571.1|1572.1|1571.1|1570.3|1569.3|4
1652354700000|2022-05-12 11:25:00|1571.9|1570.9|1570.9|1569.9|1572.1|1571.1|1570.8|1569.8|0
1652355000000|2022-05-12 11:30:00|1571.1|1570.1|1569.6|1568.6|1571.1|1570.1|1569.4|1568.4|0
1652355300000|2022-05-12 11:35:00|1569.4|1568.4|1568.7|1567.7|1569.4|1568.4|1568.6|1567.6|0
1652355600000|2022-05-12 11:40:00|1568.6|1567.6|1567.6|1566.6|1568.6|1567.6|1567.6|1566.6|0
1652355900000|2022-05-12 11:45:00|1567.5|1566.5|1566.8|1565.8|1567.5|1566.5|1566.8|1565.8|0
1652356200000|2022-05-12 11:50:00|1565.6|1564.6|1563.5|1562.5|1566.1|1565.1|1563.2|1562.2|0
1652356500000|2022-05-12 11:55:00|1563.3|1562.3|1559.6|1558.6|1563.5|1562.5|1559.6|1558.6|0
1652356800000|2022-05-12 12:00:00|1559.5|1558.5|1560.8|1559.8|1560.8|1559.8|1559|1558|8
1652357100000|2022-05-12 12:05:00|1559.3|1558.3|1560.2|1559.2|1560.3|1559.3|1559.3|1558.3|0
1652357400000|2022-05-12 12:10:00|1561|1560|1559.1|1558.1|1561.6|1560.6|1559.1|1558.1|0
1652357700000|2022-05-12 12:15:00|1559|1558|1559.2|1558.2|1559.2|1558.2|1559|1558|0
1652358000000|2022-05-12 12:20:00|1559.1|1558.1|1556.8|1555.8|1559.1|1558.1|1556.8|1555.8|0
1652358300000|2022-05-12 12:25:00|1557.1|1556.1|1557.6|1556.6|1557.7|1556.7|1556.8|1555.8|1
1652358600000|2022-05-12 12:30:00|1557.7|1556.7|1558.2|1557.2|1560.8|1559.8|1557.6|1556.6|0
1652358900000|2022-05-12 12:35:00|1558.3|1557.3|1558.5|1557.5|1558.5|1557.5|1557.8|1556.8|0
1652359200000|2022-05-12 12:40:00|1558.6|1557.6|1559.7|1558.7|1560.1|1559.1|1558.6|1557.6|0
1652359500000|2022-05-12 12:45:00|1559.8|1558.8|1561.7|1560.7|1561.7|1560.7|1559.6|1558.6|0
1652359800000|2022-05-12 12:50:00|1561.8|1560.8|1564.6|1563.6|1564.7|1563.7|1561.8|1560.8|0
1652360100000|2022-05-12 12:55:00|1564.7|1563.7|1563.2|1562.2|1565.2|1564.2|1563.2|1562.2|0
1652360400000|2022-05-12 13:00:00|1563|1562|1563.3|1562.3|1563.8|1562.8|1562.1|1561.1|0
1652360700000|2022-05-12 13:05:00|1563.5|1562.5|1564.6|1563.6|1564.8|1563.8|1563.5|1562.5|0
1652361000000|2022-05-12 13:10:00|1564.3|1563.3|1563|1562|1565.1|1564.1|1562.7|1561.7|0
1652361300000|2022-05-12 13:15:00|1562.7|1561.7|1563.1|1562.1|1563.7|1562.7|1562.2|1561.2|0
1652361600000|2022-05-12 13:20:00|1563.2|1562.2|1562.1|1561.1|1563.3|1562.3|1561.3|1560.3|0
1652361900000|2022-05-12 13:25:00|1561.8|1560.8|1561.6|1560.6|1562|1561|1561.1|1560.1|0
1652362200000|2022-05-12 13:30:00|1561.3|1560.3|1557|1556|1561.5|1560.5|1557|1556|0
1652362500000|2022-05-12 13:35:00|1557.1|1556.1|1555.3|1554.3|1558.6|1557.6|1554|1553|0
1652362800000|2022-05-12 13:40:00|1555.5|1554.5|1557.2|1556.2|1557.5|1556.5|1554.3|1553.3|0
1652363100000|2022-05-12 13:45:00|1557.3|1556.3|1559|1558|1562|1561|1556.8|1555.8|1
1652363400000|2022-05-12 13:50:00|1558.7|1557.7|1560.7|1559.7|1563|1562|1558.6|1557.6|0
1652363700000|2022-05-12 13:55:00|1560.3|1559.3|1564.5|1563.5|1564.5|1563.5|1558.7|1557.7|0
1652364000000|2022-05-12 14:00:00|1564.7|1563.7|1564.5|1563.5|1565.2|1564.2|1562.5|1561.5|0
1652364300000|2022-05-12 14:05:00|1564.6|1563.6|1568.6|1567.6|1568.6|1567.6|1564.6|1563.6|0
1652364600000|2022-05-12 14:10:00|1568.3|1567.3|1572.4|1571.4|1573.2|1572.2|1568.3|1567.3|2
1652364900000|2022-05-12 14:15:00|1572.5|1571.5|1573.2|1572.2|1573.4|1572.4|1569.6|1568.6|0
1652365200000|2022-05-12 14:20:00|1573.1|1572.1|1576.4|1575.4|1577.1|1576.1|1573|1572|0
1652365500000|2022-05-12 14:25:00|1576.1|1575.1|1574|1573|1576.2|1575.2|1573.9|1572.9|0
1652365800000|2022-05-12 14:30:00|1574.1|1573.1|1577.1|1576.1|1577.7|1576.7|1574.1|1573.1|0
1652366100000|2022-05-12 14:35:00|1577.2|1576.2|1578.6|1577.6|1578.7|1577.7|1575.5|1574.5|2
1652366400000|2022-05-12 14:40:00|1578.5|1577.5|1579|1578|1579.4|1578.4|1577.9|1576.9|2
1652366700000|2022-05-12 14:45:00|1578.7|1577.7|1581.2|1580.2|1581.2|1580.2|1578.1|1577.1|1
1652367000000|2022-05-12 14:50:00|1581.9|1580.9|1582|1581|1583.2|1582.2|1579.6|1578.6|5
1652684400000|2022-05-16 07:00:00|1582.6|1581.6|1591.2|1590.2|1591.9|1590.9|1582.6|1581.6|6
1652684700000|2022-05-16 07:05:00|1591.1|1590.1|1593|1592|1593.4|1592.4|1588.4|1587.4|1
1652685000000|2022-05-16 07:10:00|1592.9|1591.9|1600.5|1599.5|1600.6|1599.6|1592.7|1591.7|5
1652685300000|2022-05-16 07:15:00|1600.7|1599.7|1598.5|1597.5|1602.2|1601.2|1598.4|1597.4|9
1652685600000|2022-05-16 07:20:00|1598.4|1597.4|1596|1595|1598.6|1597.6|1595.6|1594.6|0
1652685900000|2022-05-16 07:25:00|1596.1|1595.1|1597.6|1596.6|1600.9|1599.9|1595.4|1594.4|6
1652686200000|2022-05-16 07:30:00|1597.9|1596.9|1600|1599|1600.5|1599.5|1597.1|1596.1|0
1652686500000|2022-05-16 07:35:00|1599.9|1598.9|1603.7|1602.7|1604.1|1603.1|1599.9|1598.9|0
1652686800000|2022-05-16 07:40:00|1603.8|1602.8|1606.4|1605.4|1606.4|1605.4|1603.1|1602.1|2
1652687100000|2022-05-16 07:45:00|1606.3|1605.3|1606.5|1605.5|1607|1606|1605.5|1604.5|0
1652687400000|2022-05-16 07:50:00|1606.4|1605.4|1604.4|1603.4|1606.5|1605.5|1604.3|1603.3|0
1652687700000|2022-05-16 07:55:00|1604.5|1603.5|1606.8|1605.8|1606.9|1605.9|1604|1603|1
1652688000000|2022-05-16 08:00:00|1606.9|1605.9|1611.1|1610.1|1611.4|1610.4|1606.9|1605.9|2
1652688300000|2022-05-16 08:05:00|1611|1610|1613|1612|1614.1|1613.1|1610.9|1609.9|0
1652688600000|2022-05-16 08:10:00|1613.3|1612.3|1615|1614|1615|1614|1611.9|1610.9|0
1652688900000|2022-05-16 08:15:00|1615.1|1614.1|1616.5|1615.5|1616.6|1615.6|1615|1614|0
1652689200000|2022-05-16 08:20:00|1616.8|1615.8|1619.1|1618.1|1620|1619|1616|1615|0
1652689500000|2022-05-16 08:25:00|1619.4|1618.4|1617.6|1616.6|1620|1619|1617.6|1616.6|3
1652689800000|2022-05-16 08:30:00|1617.9|1616.9|1616.9|1615.9|1617.9|1616.9|1616.6|1615.6|0
1652690100000|2022-05-16 08:35:00|1616.8|1615.8|1616.9|1615.9|1617.4|1616.4|1616.6|1615.6|0
1652690400000|2022-05-16 08:40:00|1616.8|1615.8|1616.4|1615.4|1616.8|1615.8|1616.3|1615.3|0
1652690700000|2022-05-16 08:45:00|1616.3|1615.3|1616.6|1615.6|1616.6|1615.6|1615.8|1614.8|0
1652691000000|2022-05-16 08:50:00|1616.5|1615.5|1618.5|1617.5|1618.6|1617.6|1616.5|1615.5|0
1652691300000|2022-05-16 08:55:00|1618.8|1617.8|1619.6|1618.6|1619.9|1618.9|1618.6|1617.6|1
1652691600000|2022-05-16 09:00:00|1619.5|1618.5|1618.9|1617.9|1619.5|1618.5|1618.9|1617.9|0
1652691900000|2022-05-16 09:05:00|1618.8|1617.8|1617.6|1616.6|1618.8|1617.8|1617.5|1616.5|0
1652692200000|2022-05-16 09:10:00|1617.8|1616.8|1618.4|1617.4|1618.4|1617.4|1617.8|1616.8|0
1652692500000|2022-05-16 09:15:00|1618.5|1617.5|1618.6|1617.6|1618.8|1617.8|1618.5|1617.5|0
1652692800000|2022-05-16 09:20:00|1618.5|1617.5|1617.1|1616.1|1618.5|1617.5|1617.1|1616.1|0
1652693400000|2022-05-16 09:30:00|1617.3|1616.3|1617.4|1616.4|1617.4|1616.4|1617.3|1616.3|0
1652693700000|2022-05-16 09:35:00|1617.3|1616.3|1614.1|1613.1|1617.3|1616.3|1613.9|1612.9|0
1652694000000|2022-05-16 09:40:00|1614|1613|1612|1611|1614|1613|1612|1611|0
1652694300000|2022-05-16 09:45:00|1611.9|1610.9|1611.9|1610.9|1611.9|1610.9|1611.3|1610.3|0
1652694600000|2022-05-16 09:50:00|1612|1611|1612.3|1611.3|1612.3|1611.3|1612|1611|0
1652694900000|2022-05-16 09:55:00|1612.1|1611.1|1610.3|1609.3|1612.1|1611.1|1610.3|1609.3|0
1652695200000|2022-05-16 10:00:00|1610.1|1609.1|1609.4|1608.4|1610.1|1609.1|1608.6|1607.6|0
1652695500000|2022-05-16 10:05:00|1609.6|1608.6|1608.9|1607.9|1609.6|1608.6|1608.9|1607.9|0
1652695800000|2022-05-16 10:10:00|1608.8|1607.8|1608.4|1607.4|1608.8|1607.8|1608.4|1607.4|0
1652696400000|2022-05-16 10:20:00|1608.3|1607.3|1607.4|1606.4|1608.3|1607.3|1607.4|1606.4|0
1652696700000|2022-05-16 10:25:00|1607.6|1606.6|1608|1607|1608|1607|1607.6|1606.6|0
1652697300000|2022-05-16 10:35:00|1608.3|1607.3|1608.3|1607.3|1608.3|1607.3|1607.8|1606.8|0
1652697600000|2022-05-16 10:40:00|1608.1|1607.1|1610.5|1609.5|1610.6|1609.6|1608|1607|5
1652697900000|2022-05-16 10:45:00|1610.6|1609.6|1610.8|1609.8|1610.9|1609.9|1610.5|1609.5|0
1652698200000|2022-05-16 10:50:00|1610.6|1609.6|1611.9|1610.9|1612|1611|1610.5|1609.5|0
1652698500000|2022-05-16 10:55:00|1612|1611|1612|1611|1613.1|1612.1|1610.5|1609.5|0
1652698800000|2022-05-16 11:00:00|1611.9|1610.9|1611.5|1610.5|1612.4|1611.4|1609.8|1608.8|51
1652699100000|2022-05-16 11:05:00|1611.4|1610.4|1613.3|1612.3|1613.3|1612.3|1611.4|1610.4|0
1652699700000|2022-05-16 11:15:00|1613.1|1612.1|1613.3|1612.3|1613.3|1612.3|1613.1|1612.1|0
1652700000000|2022-05-16 11:20:00|1613.1|1612.1|1613.3|1612.3|1613.3|1612.3|1612.9|1611.9|0
1652700300000|2022-05-16 11:25:00|1613|1612|1611.1|1610.1|1613|1612|1611.1|1610.1|0
1652700600000|2022-05-16 11:30:00|1610.9|1609.9|1610.8|1609.8|1611.1|1610.1|1610.5|1609.5|0
1652700900000|2022-05-16 11:35:00|1610.9|1609.9|1610.6|1609.6|1611|1610|1610.5|1609.5|0
1652701200000|2022-05-16 11:40:00|1610.8|1609.8|1610.3|1609.3|1611|1610|1610.3|1609.3|0
1652701500000|2022-05-16 11:45:00|1610|1609|1609.6|1608.6|1610|1609|1608.8|1607.8|0
1652701800000|2022-05-16 11:50:00|1609.5|1608.5|1610|1609|1610|1609|1609.3|1608.3|0
1652702100000|2022-05-16 11:55:00|1610.1|1609.1|1605.3|1604.3|1610.1|1609.1|1605.1|1604.1|0
1652702400000|2022-05-16 12:00:00|1605.4|1604.4|1605.3|1604.3|1605.6|1604.6|1605|1604|0
1652702700000|2022-05-16 12:05:00|1605.4|1604.4|1607.5|1606.5|1607.5|1606.5|1605.4|1604.4|14
1652703000000|2022-05-16 12:10:00|1607.3|1606.3|1607.5|1606.5|1607.5|1606.5|1607|1606|0
1652703300000|2022-05-16 12:15:00|1607.6|1606.6|1608|1607|1608|1607|1607.3|1606.3|0
1652703600000|2022-05-16 12:20:00|1608.1|1607.1|1608.6|1607.6|1609|1608|1606.6|1605.6|8
1652703900000|2022-05-16 12:25:00|1608.8|1607.8|1610.5|1609.5|1610.9|1609.9|1608.6|1607.6|0
1652704200000|2022-05-16 12:30:00|1610.6|1609.6|1611.3|1610.3|1611.4|1610.4|1610.4|1609.4|0
1652704500000|2022-05-16 12:35:00|1611.4|1610.4|1611|1610|1611.6|1610.6|1610.6|1609.6|10
1652704800000|2022-05-16 12:40:00|1610.9|1609.9|1611.3|1610.3|1612|1611|1609.9|1608.9|59
1652705100000|2022-05-16 12:45:00|1611.4|1610.4|1611|1610|1611.8|1610.8|1610.5|1609.5|0
1652705400000|2022-05-16 12:50:00|1610.9|1609.9|1611.3|1610.3|1611.4|1610.4|1610.6|1609.6|0
1652705700000|2022-05-16 12:55:00|1611.1|1610.1|1610.5|1609.5|1611.3|1610.3|1610.5|1609.5|0
1652706000000|2022-05-16 13:00:00|1610.6|1609.6|1610.8|1609.8|1611.1|1610.1|1610.6|1609.6|0
1652706300000|2022-05-16 13:05:00|1610.6|1609.6|1607|1606|1610.6|1609.6|1606.9|1605.9|1
1652706600000|2022-05-16 13:10:00|1606.9|1605.9|1606.7|1605.7|1606.9|1605.9|1605.9|1604.9|0
1652706900000|2022-05-16 13:15:00|1606.5|1605.5|1604.4|1603.4|1606.5|1605.5|1603.8|1602.8|0
1652707200000|2022-05-16 13:20:00|1604.3|1603.3|1603.3|1602.3|1604.4|1603.4|1603|1602|0
1652707500000|2022-05-16 13:25:00|1603.2|1602.2|1603|1602|1603.5|1602.5|1603|1602|0
1652707800000|2022-05-16 13:30:00|1603.2|1602.2|1603.2|1602.2|1606.2|1605.2|1603|1602|0
1652708100000|2022-05-16 13:35:00|1603|1602|1606.8|1605.8|1606.9|1605.9|1601.3|1600.3|0
1652708400000|2022-05-16 13:40:00|1606.7|1605.7|1603.8|1602.8|1606.9|1605.9|1603.8|1602.8|0
1652708700000|2022-05-16 13:45:00|1603.9|1602.9|1603.7|1602.7|1604|1603|1601.7|1600.7|1
1652709000000|2022-05-16 13:50:00|1603.8|1602.8|1606.9|1605.9|1606.9|1605.9|1603.8|1602.8|0
1652709300000|2022-05-16 13:55:00|1607|1606|1605.9|1604.9|1608.8|1607.8|1603.4|1602.4|18
1652709600000|2022-05-16 14:00:00|1605.8|1604.8|1601.4|1600.4|1605.8|1604.8|1599|1598|0
1652709900000|2022-05-16 14:05:00|1601.5|1600.5|1606.3|1605.3|1606.3|1605.3|1601.5|1600.5|0
1652710200000|2022-05-16 14:10:00|1606.4|1605.4|1609.9|1608.9|1610.5|1609.5|1606.4|1605.4|6
1652710500000|2022-05-16 14:15:00|1609.7|1608.7|1612|1611|1612.1|1611.1|1609.7|1608.7|0
1652710800000|2022-05-16 14:20:00|1612.1|1611.1|1612|1611|1612.2|1611.2|1610.9|1609.9|0
1652711100000|2022-05-16 14:25:00|1612.2|1611.2|1611.5|1610.5|1612.5|1611.5|1611.1|1610.1|1
1652711400000|2022-05-16 14:30:00|1611.7|1610.7|1608|1607|1611.9|1610.9|1607.5|1606.5|0
1652711700000|2022-05-16 14:35:00|1607.9|1606.9|1609|1608|1609.2|1608.2|1607.9|1606.9|0
1652712000000|2022-05-16 14:40:00|1609.2|1608.2|1610.7|1609.7|1611.2|1610.2|1608.9|1607.9|70
1652712300000|2022-05-16 14:45:00|1610.6|1609.6|1610.9|1609.9|1612|1611|1610.4|1609.4|0
1652712600000|2022-05-16 14:50:00|1610.1|1609.1|1612.1|1611.1|1612.6|1611.6|1610.1|1609.1|14
1652771100000|2022-05-17 07:05:00|1623.2|1622.2|1623.2|1622.2|1625.1|1624.1|1623.1|1622.1|0
1652771400000|2022-05-17 07:10:00|1623.1|1622.1|1624.9|1623.9|1626.5|1625.5|1620.7|1619.7|0
1652771700000|2022-05-17 07:15:00|1625|1624|1628.5|1627.5|1630.2|1629.2|1625|1624|2
1652772000000|2022-05-17 07:20:00|1628.6|1627.6|1627.5|1626.5|1628.9|1627.9|1626.4|1625.4|1
1652772300000|2022-05-17 07:25:00|1627.4|1626.4|1626.1|1625.1|1627.4|1626.4|1625.5|1624.5|1
1652772600000|2022-05-17 07:30:00|1626.4|1625.4|1631|1630|1631.1|1630.1|1626.2|1625.2|0
1652772900000|2022-05-17 07:35:00|1631.2|1630.2|1637.1|1636.1|1637.1|1636.1|1631.1|1630.1|2
1652773200000|2022-05-17 07:40:00|1637|1636|1636|1635|1640.6|1639.6|1635.1|1634.1|32
1652773500000|2022-05-17 07:45:00|1636.1|1635.1|1636.5|1635.5|1636.5|1635.5|1636.1|1635.1|1
1652773800000|2022-05-17 07:50:00|1636.3|1635.3|1637.6|1636.6|1637.7|1636.7|1635.8|1634.8|0
1652774100000|2022-05-17 07:55:00|1637.5|1636.5|1636.8|1635.8|1637.5|1636.5|1636.8|1635.8|0
1652774400000|2022-05-17 08:00:00|1636.6|1635.6|1642|1641|1642.2|1641.2|1635.3|1634.3|1
1652774700000|2022-05-17 08:05:00|1642.2|1641.2|1646.1|1645.1|1646.2|1645.2|1642.2|1641.2|11
1652775000000|2022-05-17 08:10:00|1645.8|1644.8|1646.2|1645.2|1646.8|1645.8|1645.5|1644.5|3
1652775300000|2022-05-17 08:15:00|1646.1|1645.1|1644.6|1643.6|1646.2|1645.2|1644.1|1643.1|13
1652775600000|2022-05-17 08:20:00|1644.7|1643.7|1646.7|1645.7|1647.5|1646.5|1644.7|1643.7|4
1652775900000|2022-05-17 08:25:00|1646.5|1645.5|1646.2|1645.2|1647|1646|1646.1|1645.1|2
1652776200000|2022-05-17 08:30:00|1646.1|1645.1|1645.2|1644.2|1646.1|1645.1|1643.3|1642.3|2
1652776500000|2022-05-17 08:35:00|1645.6|1644.6|1647.5|1646.5|1647.5|1646.5|1645.6|1644.6|258
1652776800000|2022-05-17 08:40:00|1647.2|1646.2|1647.3|1646.3|1647.5|1646.5|1647|1646|0
1652777100000|2022-05-17 08:45:00|1647.5|1646.5|1647.1|1646.1|1647.7|1646.7|1646.7|1645.7|1
1652777400000|2022-05-17 08:50:00|1646.8|1645.8|1645.7|1644.7|1647|1646|1645.5|1644.5|1
1652777700000|2022-05-17 08:55:00|1645.5|1644.5|1643.6|1642.6|1645.5|1644.5|1643.6|1642.6|1
1652778000000|2022-05-17 09:00:00|1643.3|1642.3|1643.5|1642.5|1643.5|1642.5|1642.6|1641.6|0
1652778300000|2022-05-17 09:05:00|1643.6|1642.6|1647|1646|1647|1646|1643.6|1642.6|0
1652778600000|2022-05-17 09:10:00|1647.2|1646.2|1647.3|1646.3|1648.2|1647.2|1647.2|1646.2|0
1652778900000|2022-05-17 09:15:00|1647.5|1646.5|1647.2|1646.2|1647.8|1646.8|1647.2|1646.2|0
1652779200000|2022-05-17 09:20:00|1647.3|1646.3|1648.2|1647.2|1648.3|1647.3|1647.1|1646.1|0
1652779500000|2022-05-17 09:25:00|1648|1647|1647.7|1646.7|1648.2|1647.2|1647.7|1646.7|0
1652779800000|2022-05-17 09:30:00|1647.5|1646.5|1649.3|1648.3|1649.6|1648.6|1647.5|1646.5|0
1652780100000|2022-05-17 09:35:00|1649.5|1648.5|1648.8|1647.8|1649.5|1648.5|1648.7|1647.7|0
1652780400000|2022-05-17 09:40:00|1649|1648|1649.8|1648.8|1649.8|1648.8|1648.7|1647.7|0
1652780700000|2022-05-17 09:45:00|1649.6|1648.6|1651.1|1650.1|1651.1|1650.1|1649.5|1648.5|8
1652781000000|2022-05-17 09:50:00|1650.8|1649.8|1650.7|1649.7|1651|1650|1650.1|1649.1|26
1652781300000|2022-05-17 09:55:00|1650.8|1649.8|1651.5|1650.5|1651.6|1650.6|1650.8|1649.8|88
1652781600000|2022-05-17 10:00:00|1651.8|1650.8|1652.1|1651.1|1652.1|1651.1|1651.8|1650.8|26
1652781900000|2022-05-17 10:05:00|1651.8|1650.8|1651.8|1650.8|1651.8|1650.8|1651.6|1650.6|3
1652782200000|2022-05-17 10:10:00|1652|1651|1651.8|1650.8|1652.1|1651.1|1651.7|1650.7|0
1652782500000|2022-05-17 10:15:00|1652|1651|1649.5|1648.5|1652.1|1651.1|1649.2|1648.2|0
1652782800000|2022-05-17 10:20:00|1649.6|1648.6|1649|1648|1649.6|1648.6|1648.7|1647.7|0
1652783100000|2022-05-17 10:25:00|1648.7|1647.7|1648.6|1647.6|1649.5|1648.5|1648.6|1647.6|0
1652783400000|2022-05-17 10:30:00|1648.7|1647.7|1649|1648|1649|1648|1648.2|1647.2|0
1652783700000|2022-05-17 10:35:00|1649.1|1648.1|1649|1648|1649.1|1648.1|1648.6|1647.6|0
1652784000000|2022-05-17 10:40:00|1648.7|1647.7|1648.8|1647.8|1649.1|1648.1|1648.6|1647.6|0
1652784300000|2022-05-17 10:45:00|1648.6|1647.6|1648.8|1647.8|1649|1648|1648.3|1647.3|0
1652784600000|2022-05-17 10:50:00|1648.6|1647.6|1649.1|1648.1|1649.1|1648.1|1648.6|1647.6|0
1652784900000|2022-05-17 10:55:00|1648.8|1647.8|1648.8|1647.8|1649.1|1648.1|1648.8|1647.8|0
1652785200000|2022-05-17 11:00:00|1648.7|1647.7|1646.8|1645.8|1648.8|1647.8|1646.8|1645.8|0
1652785500000|2022-05-17 11:05:00|1646.6|1645.6|1647.1|1646.1|1647.1|1646.1|1646.3|1645.3|2
1652785800000|2022-05-17 11:10:00|1647.2|1646.2|1646.8|1645.8|1647.8|1646.8|1646.7|1645.7|106
1652786100000|2022-05-17 11:15:00|1646.7|1645.7|1647.2|1646.2|1647.6|1646.6|1646.6|1645.6|0
1652786400000|2022-05-17 11:20:00|1647.3|1646.3|1647.5|1646.5|1647.5|1646.5|1647.2|1646.2|0
1652786700000|2022-05-17 11:25:00|1647.6|1646.6|1647.7|1646.7|1647.7|1646.7|1647.5|1646.5|0
1652787000000|2022-05-17 11:30:00|1647.6|1646.6|1649.1|1648.1|1649.3|1648.3|1647.6|1646.6|0
1652787300000|2022-05-17 11:35:00|1649|1648|1648.5|1647.5|1649.2|1648.2|1648|1647|0
1652787600000|2022-05-17 11:40:00|1648.3|1647.3|1647.2|1646.2|1648.3|1647.3|1647.1|1646.1|0
1652787900000|2022-05-17 11:45:00|1647.1|1646.1|1646.8|1645.8|1647.1|1646.1|1646.3|1645.3|0
1652788200000|2022-05-17 11:50:00|1647.1|1646.1|1646.1|1645.1|1647.2|1646.2|1645.9|1644.9|0
1652788500000|2022-05-17 11:55:00|1646.2|1645.2|1646.6|1645.6|1646.9|1645.9|1646.2|1645.2|0
1652788800000|2022-05-17 12:00:00|1646.4|1645.4|1646.4|1645.4|1646.7|1645.7|1646.2|1645.2|6
1652789100000|2022-05-17 12:05:00|1646.6|1645.6|1645.9|1644.9|1646.7|1645.7|1645.9|1644.9|0
1652789400000|2022-05-17 12:10:00|1645.8|1644.8|1644.7|1643.7|1645.8|1644.8|1644.3|1643.3|0
1652789700000|2022-05-17 12:15:00|1644.6|1643.6|1644.8|1643.8|1645.2|1644.2|1644.6|1643.6|0
1652790000000|2022-05-17 12:20:00|1644.9|1643.9|1645.4|1644.4|1645.6|1644.6|1644.6|1643.6|0
1652790300000|2022-05-17 12:25:00|1645.6|1644.6|1645.2|1644.2|1645.9|1644.9|1645.2|1644.2|100
1652790600000|2022-05-17 12:30:00|1645.3|1644.3|1645.6|1644.6|1647.6|1646.6|1644.4|1643.4|0
1652790900000|2022-05-17 12:35:00|1645.8|1644.8|1645.9|1644.9|1646.3|1645.3|1645.6|1644.6|0
1652791200000|2022-05-17 12:40:00|1646.2|1645.2|1645.6|1644.6|1646.2|1645.2|1645.6|1644.6|0
1652791500000|2022-05-17 12:45:00|1645.8|1644.8|1646.9|1645.9|1647.6|1646.6|1645.7|1644.7|2
1652791800000|2022-05-17 12:50:00|1647.1|1646.1|1647.3|1646.3|1647.3|1646.3|1647.1|1646.1|0
1652792100000|2022-05-17 12:55:00|1647.6|1646.6|1649.8|1648.8|1649.8|1648.8|1647.6|1646.6|1
1652792400000|2022-05-17 13:00:00|1649.9|1648.9|1649.7|1648.7|1649.9|1648.9|1649.7|1648.7|1
1652792700000|2022-05-17 13:05:00|1649.8|1648.8|1649.9|1648.9|1649.9|1648.9|1649.8|1648.8|0
1652793000000|2022-05-17 13:10:00|1649.3|1648.3|1649.7|1648.7|1649.7|1648.7|1649.3|1648.3|0
1652793300000|2022-05-17 13:15:00|1649.6|1648.6|1647.7|1646.7|1649.6|1648.6|1647.6|1646.6|0
1652793600000|2022-05-17 13:20:00|1647.6|1646.6|1648.1|1647.1|1648.2|1647.2|1647.2|1646.2|0
1652793900000|2022-05-17 13:25:00|1648.3|1647.3|1649.7|1648.7|1649.8|1648.8|1648.3|1647.3|0
1652794200000|2022-05-17 13:30:00|1649.6|1648.6|1648.4|1647.4|1649.6|1648.6|1648.4|1647.4|0
1652794500000|2022-05-17 13:35:00|1648.3|1647.3|1643.8|1642.8|1648.3|1647.3|1643.1|1642.1|0
1652794800000|2022-05-17 13:40:00|1643.9|1642.9|1644.4|1643.4|1644.8|1643.8|1643.9|1642.9|0
1652795100000|2022-05-17 13:45:00|1644.3|1643.3|1640.9|1639.9|1644.3|1643.3|1640.9|1639.9|0
1652795400000|2022-05-17 13:50:00|1641.1|1640.1|1641.7|1640.7|1642.1|1641.1|1640.7|1639.7|0
1652795700000|2022-05-17 13:55:00|1641.6|1640.6|1639.9|1638.9|1641.8|1640.8|1639.7|1638.7|0
1652796000000|2022-05-17 14:00:00|1639.8|1638.8|1644.7|1643.7|1644.8|1643.8|1639.8|1638.8|1
1652796300000|2022-05-17 14:05:00|1644.6|1643.6|1642.3|1641.3|1644.6|1643.6|1642.2|1641.2|345
1652796600000|2022-05-17 14:10:00|1641.4|1640.4|1643.2|1642.2|1643.4|1642.4|1641.1|1640.1|0
1652796900000|2022-05-17 14:15:00|1643.4|1642.4|1643.6|1642.6|1643.7|1642.7|1643.2|1642.2|1
1652797200000|2022-05-17 14:20:00|1643.4|1642.4|1641.9|1640.9|1643.6|1642.6|1641.9|1640.9|0
1652797500000|2022-05-17 14:25:00|1642.1|1641.1|1640.6|1639.6|1643.1|1642.1|1640.4|1639.4|2
1652797800000|2022-05-17 14:30:00|1640.7|1639.7|1642.2|1641.2|1642.9|1641.9|1640.7|1639.7|1
1652798100000|2022-05-17 14:35:00|1642.8|1641.8|1639.4|1638.4|1642.8|1641.8|1638.9|1637.9|0
1652798400000|2022-05-17 14:40:00|1639.2|1638.2|1637.4|1636.4|1639.4|1638.4|1637.2|1636.2|4
1652798700000|2022-05-17 14:45:00|1637.3|1636.3|1637.9|1636.9|1638.1|1637.1|1636.1|1635.1|99
1652799000000|2022-05-17 14:50:00|1637.8|1636.8|1635.1|1634.1|1637.8|1636.8|1633.9|1632.9|3
1652857200000|2022-05-18 07:00:00|1654.3|1653.3|1661.3|1660.3|1661.4|1660.4|1654.3|1653.3|5
1652857500000|2022-05-18 07:05:00|1661.1|1660.1|1665|1664|1665.1|1664.1|1659.4|1658.4|4
1652857800000|2022-05-18 07:10:00|1665.1|1664.1|1663.8|1662.8|1666.4|1665.4|1662.8|1661.8|7
1652858100000|2022-05-18 07:15:00|1663.5|1662.5|1665.5|1664.5|1666.3|1665.3|1662.5|1661.5|7
1652858400000|2022-05-18 07:20:00|1665.8|1664.8|1666.1|1665.1|1666.8|1665.8|1665.8|1664.8|1
1652858700000|2022-05-18 07:25:00|1664.9|1663.9|1663.6|1662.6|1664.9|1663.9|1663.5|1662.5|0
1652859000000|2022-05-18 07:30:00|1663.5|1662.5|1661|1660|1663.5|1662.5|1660.3|1659.3|6
1652859300000|2022-05-18 07:35:00|1661.8|1660.8|1659.1|1658.1|1662.8|1661.8|1659.1|1658.1|3
1652859600000|2022-05-18 07:40:00|1658.9|1657.9|1656.3|1655.3|1658.9|1657.9|1656.3|1655.3|6
1652859900000|2022-05-18 07:45:00|1656.1|1655.1|1652.1|1651.1|1656.1|1655.1|1652.1|1651.1|0
1652860200000|2022-05-18 07:50:00|1652.3|1651.3|1651.7|1650.7|1653|1652|1651.7|1650.7|0
1652860500000|2022-05-18 07:55:00|1651.2|1650.2|1650.9|1649.9|1651.2|1650.2|1650.1|1649.1|0
1652860800000|2022-05-18 08:00:00|1651.2|1650.2|1653.1|1652.1|1653.1|1652.1|1651.2|1650.2|0
1652861100000|2022-05-18 08:05:00|1653.2|1652.2|1653.2|1652.2|1654.1|1653.1|1653.1|1652.1|1
1652861400000|2022-05-18 08:10:00|1653.1|1652.1|1653.2|1652.2|1653.4|1652.4|1652.3|1651.3|1
1652861700000|2022-05-18 08:15:00|1653.3|1652.3|1653.3|1652.3|1653.6|1652.6|1652.8|1651.8|0
1652862000000|2022-05-18 08:20:00|1653.4|1652.4|1650.4|1649.4|1653.6|1652.6|1650.3|1649.3|2
1652862300000|2022-05-18 08:25:00|1650.2|1649.2|1651.6|1650.6|1651.9|1650.9|1650.2|1649.2|0
1652862600000|2022-05-18 08:30:00|1651.7|1650.7|1649.4|1648.4|1651.7|1650.7|1649.3|1648.3|0
1652862900000|2022-05-18 08:35:00|1649.3|1648.3|1649.8|1648.8|1650.2|1649.2|1648.8|1647.8|0
1652863200000|2022-05-18 08:40:00|1649.9|1648.9|1651.2|1650.2|1651.2|1650.2|1649.9|1648.9|0
1652863500000|2022-05-18 08:45:00|1651.3|1650.3|1652.3|1651.3|1652.6|1651.6|1650.9|1649.9|0
1652863800000|2022-05-18 08:50:00|1652.4|1651.4|1652.6|1651.6|1652.7|1651.7|1652.2|1651.2|0
1652864100000|2022-05-18 08:55:00|1652.7|1651.7|1653.2|1652.2|1653.3|1652.3|1652.7|1651.7|0
1652864400000|2022-05-18 09:00:00|1653.3|1652.3|1650.9|1649.9|1653.4|1652.4|1650.8|1649.8|301
1652864700000|2022-05-18 09:05:00|1650.8|1649.8|1649.2|1648.2|1650.8|1649.8|1649.2|1648.2|0
1652865300000|2022-05-18 09:15:00|1649.1|1648.1|1649.1|1648.1|1649.1|1648.1|1649.1|1648.1|0
1652865600000|2022-05-18 09:20:00|1648.9|1647.9|1648.8|1647.8|1648.9|1647.9|1648.8|1647.8|0
1652865900000|2022-05-18 09:25:00|1648.7|1647.7|1647.1|1646.1|1648.7|1647.7|1647.1|1646.1|0
1652866200000|2022-05-18 09:30:00|1646.9|1645.9|1646.4|1645.4|1646.9|1645.9|1646.4|1645.4|0
1652866500000|2022-05-18 09:35:00|1646.3|1645.3|1646.3|1645.3|1646.3|1645.3|1646.3|1645.3|100
1652866800000|2022-05-18 09:40:00|||||||||1
1652867100000|2022-05-18 09:45:00|1646.4|1645.4|1646.4|1645.4|1646.4|1645.4|1646.4|1645.4|0
1652867400000|2022-05-18 09:50:00|1646.6|1645.6|1648.1|1647.1|1648.3|1647.3|1646.6|1645.6|0
1652867700000|2022-05-18 09:55:00|1648.2|1647.2|1649.7|1648.7|1649.7|1648.7|1648.2|1647.2|1
1652868000000|2022-05-18 10:00:00|1649.8|1648.8|1649.8|1648.8|1650.6|1649.6|1649.7|1648.7|0
1652868300000|2022-05-18 10:05:00|1649.9|1648.9|1650.4|1649.4|1650.4|1649.4|1649.6|1648.6|0
1652868600000|2022-05-18 10:10:00|1650.6|1649.6|1648.6|1647.6|1650.6|1649.6|1648.4|1647.4|0
1652868900000|2022-05-18 10:15:00|1648.7|1647.7|1648.2|1647.2|1648.9|1647.9|1648.2|1647.2|0
1652869200000|2022-05-18 10:20:00|1648.3|1647.3|1647.9|1646.9|1648.4|1647.4|1647.9|1646.9|0
1652869500000|2022-05-18 10:25:00|1647.8|1646.8|1646.6|1645.6|1647.8|1646.8|1645.9|1644.9|0
1652869800000|2022-05-18 10:30:00|1646.8|1645.8|1645.9|1644.9|1647.2|1646.2|1645.8|1644.8|0
1652870100000|2022-05-18 10:35:00|1645.7|1644.7|1642.4|1641.4|1645.7|1644.7|1642.4|1641.4|1
1652870400000|2022-05-18 10:40:00|1642.8|1641.8|1640.6|1639.6|1642.8|1641.8|1640.4|1639.4|0
1652870700000|2022-05-18 10:45:00|1640.7|1639.7|1638.9|1637.9|1641.2|1640.2|1638.9|1637.9|0
1652871000000|2022-05-18 10:50:00|1638.7|1637.7|1639.3|1638.3|1639.6|1638.6|1638.7|1637.7|0
1652871300000|2022-05-18 10:55:00|1639.7|1638.7|1639.2|1638.2|1639.8|1638.8|1639.1|1638.1|0
1652871600000|2022-05-18 11:00:00|1639.3|1638.3|1638.1|1637.1|1639.6|1638.6|1637.6|1636.6|0
1652871900000|2022-05-18 11:05:00|1637.8|1636.8|1637.4|1636.4|1638.2|1637.2|1636.2|1635.2|0
1652872200000|2022-05-18 11:10:00|1637.8|1636.8|1636.9|1635.9|1637.8|1636.8|1636.8|1635.8|0
1652872500000|2022-05-18 11:15:00|1637.3|1636.3|1636.4|1635.4|1637.4|1636.4|1636.2|1635.2|0
1652872800000|2022-05-18 11:20:00|1636.8|1635.8|1633.9|1632.9|1636.8|1635.8|1633.8|1632.8|118
1652873100000|2022-05-18 11:25:00|1634.1|1633.1|1634.4|1633.4|1635.1|1634.1|1633.8|1632.8|0
1652873400000|2022-05-18 11:30:00|1634.8|1633.8|1634.3|1633.3|1634.8|1633.8|1633.9|1632.9|82
1652873700000|2022-05-18 11:35:00|1634.8|1633.8|1635.2|1634.2|1635.4|1634.4|1634.2|1633.2|4
1652874000000|2022-05-18 11:40:00|1635.6|1634.6|1634|1633|1635.6|1634.6|1633.5|1632.5|0
1652874300000|2022-05-18 11:45:00|1633.8|1632.8|1634|1633|1634.2|1633.2|1633.4|1632.4|0
1652874600000|2022-05-18 11:50:00|1633.8|1632.8|1634.3|1633.3|1634.9|1633.9|1633.8|1632.8|1
1652874900000|2022-05-18 11:55:00|1634.7|1633.7|1632.8|1631.8|1634.7|1633.7|1632.8|1631.8|1
1652875200000|2022-05-18 12:00:00|1631.3|1630.3|1631.8|1630.8|1632|1631|1631|1630|2
1652875500000|2022-05-18 12:05:00|1631.5|1630.5|1630|1629|1632.2|1631.2|1630|1629|0
1652875800000|2022-05-18 12:10:00|1629.8|1628.8|1627.9|1626.9|1630|1629|1627.7|1626.7|0
1652876100000|2022-05-18 12:15:00|1628|1627|1629.9|1628.9|1630.2|1629.2|1628|1627|0
1652876400000|2022-05-18 12:20:00|1630|1629|1631|1630|1631.8|1630.8|1630|1629|0
1652876700000|2022-05-18 12:25:00|1631.2|1630.2|1630.9|1629.9|1631.9|1630.9|1630.9|1629.9|0
1652877000000|2022-05-18 12:30:00|1630.7|1629.7|1627.8|1626.8|1631.3|1630.3|1627.8|1626.8|0
1652877300000|2022-05-18 12:35:00|1628.3|1627.3|1626.2|1625.2|1628.3|1627.3|1626.2|1625.2|0
1652877600000|2022-05-18 12:40:00|1627|1626|1625.8|1624.8|1627|1626|1625.5|1624.5|0
1652878200000|2022-05-18 12:50:00|1625.7|1624.7|1624.5|1623.5|1625.7|1624.7|1624.5|1623.5|101
1652878500000|2022-05-18 12:55:00|1624.7|1623.7|1624.2|1623.2|1624.7|1623.7|1624.2|1623.2|0
1652878800000|2022-05-18 13:00:00|1624.3|1623.3|1624.8|1623.8|1624.8|1623.8|1624.3|1623.3|0
1652879100000|2022-05-18 13:05:00|1625.7|1624.7|1620.8|1619.8|1625.7|1624.7|1620.8|1619.8|0
1652879400000|2022-05-18 13:10:00|1620.7|1619.7|1619.5|1618.5|1620.7|1619.7|1619|1618|0
1652879700000|2022-05-18 13:15:00|1619.8|1618.8|1618.5|1617.5|1621|1620|1618.5|1617.5|0
1652880000000|2022-05-18 13:20:00|1618.3|1617.3|1619|1618|1619|1618|1618.3|1617.3|0
1652880300000|2022-05-18 13:25:00|1619.2|1618.2|1621.3|1620.3|1621.3|1620.3|1619.2|1618.2|0
1652880600000|2022-05-18 13:30:00|1621.4|1620.4|1625.2|1624.2|1625.3|1624.3|1621.4|1620.4|0
1652880900000|2022-05-18 13:35:00|1624.9|1623.9|1624.8|1623.8|1625.7|1624.7|1624|1623|0
1652881200000|2022-05-18 13:40:00|1624.7|1623.7|1621.7|1620.7|1624.7|1623.7|1621.2|1620.2|0
1652881500000|2022-05-18 13:45:00|1622.7|1621.7|1622|1621|1623.5|1622.5|1622|1621|0
1652881800000|2022-05-18 13:50:00|1621.8|1620.8|1620.2|1619.2|1622|1621|1619.8|1618.8|0
1652882100000|2022-05-18 13:55:00|1620|1619|1619.8|1618.8|1620|1619|1619.7|1618.7|0
1652882400000|2022-05-18 14:00:00|1618.8|1617.8|1621.7|1620.7|1624.8|1623.8|1618.8|1617.8|0
1652882700000|2022-05-18 14:05:00|1620.7|1619.7|1623.2|1622.2|1624|1623|1620.7|1619.7|0
1652883000000|2022-05-18 14:10:00|1623.6|1622.6|1624.7|1623.7|1625.4|1624.4|1623.3|1622.3|0
1652883300000|2022-05-18 14:15:00|1624.4|1623.4|1624.7|1623.7|1624.7|1623.7|1624.4|1623.4|101
1652883600000|2022-05-18 14:20:00|1624.8|1623.8|1623.1|1622.1|1626.1|1625.1|1623.1|1622.1|0
1652883900000|2022-05-18 14:25:00|1623.2|1622.2|1620.8|1619.8|1624.9|1623.9|1620.8|1619.8|0
1652884200000|2022-05-18 14:30:00|1620.7|1619.7|1621.4|1620.4|1622.2|1621.2|1620.4|1619.4|0
1652884500000|2022-05-18 14:35:00|1621.2|1620.2|1621.7|1620.7|1621.7|1620.7|1620.1|1619.1|67
1652884800000|2022-05-18 14:40:00|1621.8|1620.8|1624.1|1623.1|1624.1|1623.1|1621.8|1620.8|1
1652885100000|2022-05-18 14:45:00|1623.9|1622.9|1626.8|1625.8|1626.8|1625.8|1622.2|1621.2|42
1652885400000|2022-05-18 14:50:00|1626.7|1625.7|1625.3|1624.3|1628.1|1627.1|1624.3|1623.3|200
1652943600000|2022-05-19 07:00:00|1603.2|1602.2|1601.2|1600.2|1604.8|1603.8|1600.4|1599.4|3
1652943900000|2022-05-19 07:05:00|1601.6|1600.6|1601.3|1600.3|1602.3|1601.3|1600.1|1599.1|15
1652944200000|2022-05-19 07:10:00|1601.4|1600.4|1602.6|1601.6|1602.9|1601.9|1600.2|1599.2|11
1652944500000|2022-05-19 07:15:00|1602.8|1601.8|1603.9|1602.9|1606.6|1605.6|1602.8|1601.8|10
1652944800000|2022-05-19 07:20:00|1604.1|1603.1|1603.9|1602.9|1604.9|1603.9|1603.7|1602.7|7
1652945100000|2022-05-19 07:25:00|1604.3|1603.3|1603.4|1602.4|1604.4|1603.4|1603.4|1602.4|7
1652945400000|2022-05-19 07:30:00|1603.6|1602.6|1603.1|1602.1|1605.4|1604.4|1603.1|1602.1|9
1652945700000|2022-05-19 07:35:00|1603.3|1602.3|1599.8|1598.8|1603.3|1602.3|1599.6|1598.6|5
1652946000000|2022-05-19 07:40:00|1599.7|1598.7|1601.2|1600.2|1602.4|1601.4|1599.4|1598.4|6
1652946300000|2022-05-19 07:45:00|1601.3|1600.3|1602.3|1601.3|1603|1602|1601.2|1600.2|5
1652946600000|2022-05-19 07:50:00|1602.5|1601.5|1602.7|1601.7|1603|1602|1602.3|1601.3|3
1652946900000|2022-05-19 07:55:00|1602.9|1601.9|1606.7|1605.7|1607.5|1606.5|1602.9|1601.9|5
1652947200000|2022-05-19 08:00:00|1606.5|1605.5|1603.3|1602.3|1607.5|1606.5|1603.2|1602.2|151
1652947500000|2022-05-19 08:05:00|1604.2|1603.2|1601.3|1600.3|1604.2|1603.2|1598|1597|3
1652947800000|2022-05-19 08:10:00|1601.4|1600.4|1601.8|1600.8|1603|1602|1600.8|1599.8|2
1652948100000|2022-05-19 08:15:00|1602.4|1601.4|1601.8|1600.8|1602.7|1601.7|1601.2|1600.2|2
1652948400000|2022-05-19 08:20:00|1601.5|1600.5|1601.8|1600.8|1602.5|1601.5|1601|1600|2
1652948700000|2022-05-19 08:25:00|1601.5|1600.5|1600|1599|1603.3|1602.3|1599.8|1598.8|2
1652949000000|2022-05-19 08:30:00|1600.2|1599.2|1598.2|1597.2|1601.2|1600.2|1597.3|1596.3|2
1652949300000|2022-05-19 08:35:00|1598|1597|1598.3|1597.3|1599.2|1598.2|1598|1597|1
1652949600000|2022-05-19 08:40:00|1598.4|1597.4|1597.8|1596.8|1598.4|1597.4|1596.4|1595.4|3
1652949900000|2022-05-19 08:45:00|1597.5|1596.5|1597|1596|1597.8|1596.8|1597|1596|1
1652950200000|2022-05-19 08:50:00|1597.2|1596.2|1596.4|1595.4|1597.2|1596.2|1596.2|1595.2|2
1652950500000|2022-05-19 08:55:00|1596.2|1595.2|1594|1593|1596.2|1595.2|1594|1593|2
1652950800000|2022-05-19 09:00:00|1594.2|1593.2|1593.5|1592.5|1594.5|1593.5|1592|1591|2
1652951100000|2022-05-19 09:05:00|1594.3|1593.3|1594.8|1593.8|1595.4|1594.4|1594.3|1593.3|1
1652951400000|2022-05-19 09:10:00|1595|1594|1594.4|1593.4|1595|1594|1594.4|1593.4|0
1652951700000|2022-05-19 09:15:00|1594.2|1593.2|1594|1593|1594.2|1593.2|1594|1593|1
1652952000000|2022-05-19 09:20:00|1593.9|1592.9|1593.5|1592.5|1593.9|1592.9|1593.5|1592.5|1
1652952300000|2022-05-19 09:25:00|1593.4|1592.4|1593.7|1592.7|1593.7|1592.7|1593.3|1592.3|4
1652952600000|2022-05-19 09:30:00|1593.5|1592.5|1591|1590|1593.9|1592.9|1591|1590|1
1652952900000|2022-05-19 09:35:00|1590.9|1589.9|1588.3|1587.3|1591|1590|1588.2|1587.2|5
1652953200000|2022-05-19 09:40:00|1588|1587|1589|1588|1589.2|1588.2|1588|1587|0
1652953500000|2022-05-19 09:45:00|1589.2|1588.2|1590.2|1589.2|1590.2|1589.2|1589.2|1588.2|1
1652953800000|2022-05-19 09:50:00|1590.3|1589.3|1591.5|1590.5|1592|1591|1590.3|1589.3|0
1652954100000|2022-05-19 09:55:00|1591.4|1590.4|1591.8|1590.8|1591.8|1590.8|1589.9|1588.9|2
1652954400000|2022-05-19 10:00:00|1591.7|1590.7|1593.2|1592.2|1593.4|1592.4|1591.7|1590.7|0
1652954700000|2022-05-19 10:05:00|1593.3|1592.3|1593.9|1592.9|1593.9|1592.9|1593.3|1592.3|1
1652955000000|2022-05-19 10:10:00|1593.8|1592.8|1593.5|1592.5|1593.8|1592.8|1593.5|1592.5|0
1652955600000|2022-05-19 10:20:00|||||||||1
1652955900000|2022-05-19 10:25:00|1593.3|1592.3|1594.8|1593.8|1595.7|1594.7|1592.8|1591.8|1
1652956200000|2022-05-19 10:30:00|1594.7|1593.7|1592.3|1591.3|1594.7|1593.7|1592.3|1591.3|0
1652956500000|2022-05-19 10:35:00|1592.5|1591.5|1592.4|1591.4|1593.3|1592.3|1592.4|1591.4|0
1652956800000|2022-05-19 10:40:00|1592.5|1591.5|1593.9|1592.9|1594.4|1593.4|1592|1591|0
1652957100000|2022-05-19 10:45:00|1594.2|1593.2|1594.4|1593.4|1595.2|1594.2|1593.8|1592.8|0
1652957400000|2022-05-19 10:50:00|1594.3|1593.3|1594.9|1593.9|1594.9|1593.9|1594|1593|0
1652957700000|2022-05-19 10:55:00|1596.4|1595.4|1595.5|1594.5|1596.4|1595.4|1595.2|1594.2|0
1652958000000|2022-05-19 11:00:00|1595.8|1594.8|1596.5|1595.5|1596.5|1595.5|1595.5|1594.5|0
1652958300000|2022-05-19 11:05:00|1595.4|1594.4|1594.4|1593.4|1596.7|1595.7|1594.3|1593.3|4
1652958600000|2022-05-19 11:10:00|||||||||1
1652958900000|2022-05-19 11:15:00|1594.5|1593.5|1594.8|1593.8|1594.8|1593.8|1594.5|1593.5|0
1652959200000|2022-05-19 11:20:00|1594.9|1593.9|1598|1597|1598|1597|1594.9|1593.9|0
1652959500000|2022-05-19 11:25:00|1598.2|1597.2|1601.3|1600.3|1601.7|1600.7|1598.2|1597.2|1
1652959800000|2022-05-19 11:30:00|1601.7|1600.7|1600.9|1599.9|1601.7|1600.7|1600.9|1599.9|0
1652960100000|2022-05-19 11:35:00|1601|1600|1601.7|1600.7|1601.7|1600.7|1601|1600|0
1652960400000|2022-05-19 11:40:00|1601.5|1600.5|1603.8|1602.8|1603.9|1602.9|1601.5|1600.5|2
1652960700000|2022-05-19 11:45:00|1603.6|1602.6|1603|1602|1604|1603|1603|1602|0
1652961000000|2022-05-19 11:50:00|1603.1|1602.1|1602.4|1601.4|1603.1|1602.1|1600.9|1599.9|0
1652961300000|2022-05-19 11:55:00|1602.5|1601.5|1603.6|1602.6|1604|1603|1602.5|1601.5|0
1652961600000|2022-05-19 12:00:00|1603.8|1602.8|1603.1|1602.1|1604|1603|1603.1|1602.1|1
1652961900000|2022-05-19 12:05:00|1603|1602|1602.8|1601.8|1603|1602|1602.4|1601.4|0
1652962200000|2022-05-19 12:10:00|1602.9|1601.9|1603.4|1602.4|1603.4|1602.4|1602.9|1601.9|0
1652962500000|2022-05-19 12:15:00|1603.3|1602.3|1602.3|1601.3|1603.4|1602.4|1602.1|1601.1|0
1652962800000|2022-05-19 12:20:00|1602.4|1601.4|1599.1|1598.1|1602.5|1601.5|1599|1598|0
1652963100000|2022-05-19 12:25:00|1599.5|1598.5|1597.4|1596.4|1599.6|1598.6|1597.4|1596.4|0
1652963400000|2022-05-19 12:30:00|1597.5|1596.5|1595.1|1594.1|1597.9|1596.9|1595|1594|0
1652963700000|2022-05-19 12:35:00|1595.6|1594.6|1595.6|1594.6|1596.1|1595.1|1594.9|1593.9|0
1652964000000|2022-05-19 12:40:00|1596.1|1595.1|1596|1595|1596.1|1595.1|1595.4|1594.4|0
1652964300000|2022-05-19 12:45:00|1596.1|1595.1|1598.6|1597.6|1598.6|1597.6|1596.1|1595.1|0
1652964600000|2022-05-19 12:50:00|1598.5|1597.5|1598.6|1597.6|1598.9|1597.9|1598.1|1597.1|1
1652964900000|2022-05-19 12:55:00|1598.8|1597.8|1599|1598|1599.5|1598.5|1598.8|1597.8|0
1652965200000|2022-05-19 13:00:00|1599.1|1598.1|1599.4|1598.4|1600.3|1599.3|1599|1598|0
1652965500000|2022-05-19 13:05:00|1599.3|1598.3|1597|1596|1599.4|1598.4|1597|1596|0
1652965800000|2022-05-19 13:10:00|1597.1|1596.1|1600.1|1599.1|1600.4|1599.4|1597.1|1596.1|0
1652966100000|2022-05-19 13:15:00|1599.9|1598.9|1600|1599|1600.1|1599.1|1599|1598|0
1652966400000|2022-05-19 13:20:00|1600.1|1599.1|1600.5|1599.5|1600.8|1599.8|1600.1|1599.1|0
1652966700000|2022-05-19 13:25:00|1600.4|1599.4|1601.3|1600.3|1601.5|1600.5|1600.3|1599.3|0
1652967000000|2022-05-19 13:30:00|1601.4|1600.4|1602.4|1601.4|1603.5|1602.5|1601.4|1600.4|2
1652967300000|2022-05-19 13:35:00|1602.6|1601.6|1606|1605|1606.9|1605.9|1602.6|1601.6|2
1652967600000|2022-05-19 13:40:00|1605.8|1604.8|1604|1603|1605.8|1604.8|1604|1603|0
1652967900000|2022-05-19 13:45:00|1603.9|1602.9|1599|1598|1603.9|1602.9|1598.6|1597.6|31
1652968200000|2022-05-19 13:50:00|1598.9|1597.9|1598.1|1597.1|1599|1598|1596.9|1595.9|0
1652968500000|2022-05-19 13:55:00|1598.4|1597.4|1600.4|1599.4|1600.5|1599.5|1598.4|1597.4|0
1652968800000|2022-05-19 14:00:00|1600.5|1599.5|1609.8|1608.8|1609.8|1608.8|1600.4|1599.4|2
1652969100000|2022-05-19 14:05:00|1609.6|1608.6|1610.8|1609.8|1611.5|1610.5|1609.3|1608.3|0
1652969400000|2022-05-19 14:10:00|1611|1610|1610.8|1609.8|1613.1|1612.1|1610.5|1609.5|0
1652969700000|2022-05-19 14:15:00|1611.1|1610.1|1611.3|1610.3|1614.2|1613.2|1610.5|1609.5|151
1652970000000|2022-05-19 14:20:00|1611.5|1610.5|1611.7|1610.7|1612.1|1611.1|1611|1610|0
1652970300000|2022-05-19 14:25:00|1611.8|1610.8|1608.8|1607.8|1611.8|1610.8|1608.5|1607.5|1
1652970600000|2022-05-19 14:30:00|1608.7|1607.7|1610|1609|1610|1609|1606.3|1605.3|0
1652970900000|2022-05-19 14:35:00|1609.7|1608.7|1609|1608|1611.6|1610.6|1608.2|1607.2|0
1652971200000|2022-05-19 14:40:00|1608.8|1607.8|1606.7|1605.7|1608.8|1607.8|1605.7|1604.7|0
1652971500000|2022-05-19 14:45:00|1607|1606|1609.3|1608.3|1611.1|1610.1|1607|1606|0
1652971800000|2022-05-19 14:50:00|1608|1607|1612.7|1611.7|1613.5|1612.5|1608|1607|16
1653031800000|2022-05-20 07:30:00|1629|1628|1631.1|1630.1|1631.3|1630.3|1628.8|1627.8|4
1653032100000|2022-05-20 07:35:00|1631.2|1630.2|1634.1|1633.1|1634.1|1633.1|1631.1|1630.1|1
1653032400000|2022-05-20 07:40:00|1634|1633|1633.1|1632.1|1634|1633|1630.2|1629.2|3
1653032700000|2022-05-20 07:45:00|1633|1632|1632|1631|1633.5|1632.5|1631.8|1630.8|0
1653033000000|2022-05-20 07:50:00|1631.8|1630.8|1629.7|1628.7|1632|1631|1629.5|1628.5|0
1653033300000|2022-05-20 07:55:00|1629.8|1628.8|1630|1629|1631|1630|1629.8|1628.8|0
1653033600000|2022-05-20 08:00:00|1630.1|1629.1|1629.6|1628.6|1630.3|1629.3|1629.2|1628.2|0
1653033900000|2022-05-20 08:05:00|1629.7|1628.7|1632.1|1631.1|1632.1|1631.1|1629.7|1628.7|0
1653034200000|2022-05-20 08:10:00|1632.2|1631.2|1630.8|1629.8|1633.5|1632.5|1630.7|1629.7|5
1653034500000|2022-05-20 08:15:00|1631|1630|1630|1629|1631.2|1630.2|1629.8|1628.8|1
1653034800000|2022-05-20 08:20:00|1629.7|1628.7|1629.1|1628.1|1630.2|1629.2|1628.5|1627.5|0
1653035100000|2022-05-20 08:25:00|1629.2|1628.2|1627.2|1626.2|1629.3|1628.3|1627|1626|0
1653035400000|2022-05-20 08:30:00|1627.3|1626.3|1627.7|1626.7|1628.1|1627.1|1626.7|1625.7|0
1653035700000|2022-05-20 08:35:00|1627.8|1626.8|1629.8|1628.8|1629.8|1628.8|1627.8|1626.8|0
1653036000000|2022-05-20 08:40:00|1629.6|1628.6|1630.7|1629.7|1631|1630|1629.6|1628.6|0
1653036300000|2022-05-20 08:45:00|1630.8|1629.8|1631.6|1630.6|1632.2|1631.2|1630.8|1629.8|0
1653036600000|2022-05-20 08:50:00|1631.3|1630.3|1631.3|1630.3|1631.7|1630.7|1630.8|1629.8|0
1653036900000|2022-05-20 08:55:00|1631.5|1630.5|1629.3|1628.3|1631.5|1630.5|1628.8|1627.8|1
1653037200000|2022-05-20 09:00:00|1629.5|1628.5|1629.2|1628.2|1629.6|1628.6|1628.8|1627.8|0
1653037500000|2022-05-20 09:05:00|1629.3|1628.3|1630.1|1629.1|1630.1|1629.1|1629.1|1628.1|0
1653037800000|2022-05-20 09:10:00|1630.2|1629.2|1632.5|1631.5|1632.6|1631.6|1630.2|1629.2|0
1653038100000|2022-05-20 09:15:00|1632.6|1631.6|1634.3|1633.3|1634.7|1633.7|1632.6|1631.6|0
1653038400000|2022-05-20 09:20:00|1634.1|1633.1|1634.2|1633.2|1634.3|1633.3|1633.8|1632.8|0
1653038700000|2022-05-20 09:25:00|1634.3|1633.3|1634.2|1633.2|1634.3|1633.3|1633.7|1632.7|0
1653039000000|2022-05-20 09:30:00|1634.3|1633.3|1634|1633|1634.3|1633.3|1634|1633|0
1653039300000|2022-05-20 09:35:00|1633.7|1632.7|1633.3|1632.3|1633.8|1632.8|1633.2|1632.2|3
1653039600000|2022-05-20 09:40:00|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|1633.5|1632.5|0
1653040200000|2022-05-20 09:50:00|1633.6|1632.6|1635|1634|1635.5|1634.5|1633.6|1632.6|0
1653040800000|2022-05-20 10:00:00|1635.1|1634.1|1635.2|1634.2|1635.2|1634.2|1635.1|1634.1|0
1653041100000|2022-05-20 10:05:00|1635.6|1634.6|1637.8|1636.8|1637.8|1636.8|1635.6|1634.6|0
1653041400000|2022-05-20 10:10:00|1638.1|1637.1|1639.8|1638.8|1639.8|1638.8|1638.1|1637.1|0
1653041700000|2022-05-20 10:15:00|1639.7|1638.7|1639.7|1638.7|1639.7|1638.7|1639.7|1638.7|0
1653042000000|2022-05-20 10:20:00|1639.8|1638.8|1640|1639|1640|1639|1639.8|1638.8|0
1653042300000|2022-05-20 10:25:00|1640.1|1639.1|1642.1|1641.1|1642.1|1641.1|1640.1|1639.1|0
1653042600000|2022-05-20 10:30:00|1642.3|1641.3|1643.2|1642.2|1643.8|1642.8|1642.3|1641.3|1
1653042900000|2022-05-20 10:35:00|1642.7|1641.7|1642.6|1641.6|1643|1642|1640.3|1639.3|3
1653043200000|2022-05-20 10:40:00|1642.7|1641.7|1642.6|1641.6|1642.7|1641.7|1641.6|1640.6|0
1653043500000|2022-05-20 10:45:00|1642.7|1641.7|1643.8|1642.8|1643.8|1642.8|1642.7|1641.7|0
1653043800000|2022-05-20 10:50:00|1643.6|1642.6|1643.5|1642.5|1643.6|1642.6|1643.1|1642.1|0
1653044100000|2022-05-20 10:55:00|1643.6|1642.6|1644.7|1643.7|1645.1|1644.1|1643.6|1642.6|0
1653044400000|2022-05-20 11:00:00|1644.8|1643.8|1646.8|1645.8|1646.8|1645.8|1644.6|1643.6|0
1653044700000|2022-05-20 11:05:00|1646.6|1645.6|1646.6|1645.6|1646.8|1645.8|1646.5|1645.5|0
1653045000000|2022-05-20 11:10:00|1646.3|1645.3|1647.1|1646.1|1647.1|1646.1|1646.3|1645.3|0
1653045300000|2022-05-20 11:15:00|1646.8|1645.8|1644.5|1643.5|1647.1|1646.1|1644.2|1643.2|0
1653045600000|2022-05-20 11:20:00|1644.6|1643.6|1645.1|1644.1|1645.3|1644.3|1644.6|1643.6|0
1653045900000|2022-05-20 11:25:00|1645.2|1644.2|1645.7|1644.7|1645.7|1644.7|1645|1644|0
1653046200000|2022-05-20 11:30:00|1645.8|1644.8|1645.8|1644.8|1645.8|1644.8|1645.6|1644.6|0
1653046500000|2022-05-20 11:35:00|1645.7|1644.7|1645.8|1644.8|1645.8|1644.8|1645.5|1644.5|0
1653046800000|2022-05-20 11:40:00|1646.2|1645.2|1646.5|1645.5|1647|1646|1646.2|1645.2|0
1653047100000|2022-05-20 11:45:00|1646.6|1645.6|1646.3|1645.3|1646.6|1645.6|1646.2|1645.2|0
1653047400000|2022-05-20 11:50:00|1646.5|1645.5|1647.3|1646.3|1647.7|1646.7|1646.2|1645.2|0
1653047700000|2022-05-20 11:55:00|1647.5|1646.5|1646.7|1645.7|1647.6|1646.6|1646.6|1645.6|0
1653048000000|2022-05-20 12:00:00|1646.8|1645.8|1648|1647|1648|1647|1646.8|1645.8|0
1653048300000|2022-05-20 12:05:00|1647.8|1646.8|1648|1647|1648|1647|1647.8|1646.8|0
1653048600000|2022-05-20 12:10:00|1648.1|1647.1|1649.1|1648.1|1649.2|1648.2|1648.1|1647.1|0
1653048900000|2022-05-20 12:15:00|1649.2|1648.2|1648.7|1647.7|1649.6|1648.6|1648.7|1647.7|0
1653049200000|2022-05-20 12:20:00|1648.5|1647.5|1647.6|1646.6|1648.7|1647.7|1646.7|1645.7|0
1653049500000|2022-05-20 12:25:00|1647.5|1646.5|1645|1644|1647.6|1646.6|1645|1644|0
1653049800000|2022-05-20 12:30:00|1646|1645|1647|1646|1647.1|1646.1|1646|1645|1
1653050100000|2022-05-20 12:35:00|1646.8|1645.8|1646.5|1645.5|1647.1|1646.1|1646.3|1645.3|1
1653050400000|2022-05-20 12:40:00|||||||||1
1653050700000|2022-05-20 12:45:00|1646.3|1645.3|1644.7|1643.7|1646.3|1645.3|1644.7|1643.7|1
1653051000000|2022-05-20 12:50:00|1644.6|1643.6|1643.6|1642.6|1644.6|1643.6|1643.5|1642.5|1
1653051300000|2022-05-20 12:55:00|1643.5|1642.5|1643.5|1642.5|1644.2|1643.2|1643.3|1642.3|1
1653051600000|2022-05-20 13:00:00|1643.7|1642.7|1644.5|1643.5|1644.7|1643.7|1643.7|1642.7|1
1653051900000|2022-05-20 13:05:00|1644.3|1643.3|1644.2|1643.2|1644.6|1643.6|1644.2|1643.2|1
1653052200000|2022-05-20 13:10:00|1644.5|1643.5|1645.7|1644.7|1645.8|1644.8|1643.9|1642.9|1
1653052500000|2022-05-20 13:15:00|1645.9|1644.9|1646.1|1645.1|1646.3|1645.3|1645.8|1644.8|1
1653052800000|2022-05-20 13:20:00|1646.3|1645.3|1646.2|1645.2|1646.3|1645.3|1646.1|1645.1|1
1653053100000|2022-05-20 13:25:00|1646.4|1645.4|1648.4|1647.4|1648.6|1647.6|1646.3|1645.3|1
1653053400000|2022-05-20 13:30:00|1648.2|1647.2|1649.2|1648.2|1649.8|1648.8|1647.4|1646.4|1
1653053700000|2022-05-20 13:35:00|1649.1|1648.1|1646.9|1645.9|1649.1|1648.1|1645.9|1644.9|1
1653054000000|2022-05-20 13:40:00|1646.8|1645.8|1648.1|1647.1|1649.2|1648.2|1646.8|1645.8|2
1653054300000|2022-05-20 13:45:00|1648.3|1647.3|1646.4|1645.4|1648.3|1647.3|1645.4|1644.4|1
1653054600000|2022-05-20 13:50:00|1646.7|1645.7|1648.7|1647.7|1648.8|1647.8|1646.7|1645.7|1
1653054900000|2022-05-20 13:55:00|1648.6|1647.6|1650.1|1649.1|1650.2|1649.2|1647.9|1646.9|1
1653055200000|2022-05-20 14:00:00|1650.3|1649.3|1650.8|1649.8|1652.3|1651.3|1650.3|1649.3|1
1653055500000|2022-05-20 14:05:00|1650.7|1649.7|1648.2|1647.2|1651.1|1650.1|1648.2|1647.2|1
1653055800000|2022-05-20 14:10:00|1648.1|1647.1|1649.3|1648.3|1649.7|1648.7|1647.4|1646.4|1
1653056100000|2022-05-20 14:15:00|1649.6|1648.6|1651.8|1650.8|1652.2|1651.2|1649.3|1648.3|2
1653056400000|2022-05-20 14:20:00|1651.7|1650.7|1651.3|1650.3|1651.7|1650.7|1650.4|1649.4|1
1653056700000|2022-05-20 14:25:00|1651.1|1650.1|1653.6|1652.6|1653.8|1652.8|1650.6|1649.6|1
1653057000000|2022-05-20 14:30:00|1653.7|1652.7|1654.3|1653.3|1655.1|1654.1|1653.2|1652.2|1
1653057300000|2022-05-20 14:35:00|1654.2|1653.2|1652.4|1651.4|1654.7|1653.7|1652.4|1651.4|1
1653057600000|2022-05-20 14:40:00|1652.3|1651.3|1655.1|1654.1|1656.2|1655.2|1651.8|1650.8|12
1653057900000|2022-05-20 14:45:00|1654.9|1653.9|1654.7|1653.7|1655.8|1654.8|1654.7|1653.7|15
1653058200000|2022-05-20 14:50:00|1654.8|1653.8|1653.6|1652.6|1654.8|1653.8|1651.1|1650.1|33
1653289200000|2022-05-23 07:00:00|1665.1|1664.1|1665.3|1664.3|1665.3|1664.3|1665.1|1664.1|0
1653289500000|2022-05-23 07:05:00|1665.4|1664.4|1674.8|1673.8|1676.6|1675.6|1665.4|1664.4|31
1653289800000|2022-05-23 07:10:00|1674.9|1673.9|1676.1|1675.1|1676.2|1675.2|1670.3|1669.3|6
1653290100000|2022-05-23 07:15:00|1676.2|1675.2|1677.8|1676.8|1678.6|1677.6|1675.9|1674.9|0
1653290400000|2022-05-23 07:20:00|1677.7|1676.7|1675.6|1674.6|1677.7|1676.7|1675.6|1674.6|0
1653290700000|2022-05-23 07:25:00|1675.4|1674.4|1681.2|1680.2|1681.4|1680.4|1674.9|1673.9|27
1653291000000|2022-05-23 07:30:00|1680.9|1679.9|1673.6|1672.6|1680.9|1679.9|1673.1|1672.1|24
1653291300000|2022-05-23 07:35:00|1673.4|1672.4|1669.8|1668.8|1673.7|1672.7|1669.7|1668.7|0
1653291600000|2022-05-23 07:40:00|1669.7|1668.7|1673.2|1672.2|1674.3|1673.3|1669.7|1668.7|7
1653291900000|2022-05-23 07:45:00|1673.1|1672.1|1673.4|1672.4|1674.5|1673.5|1673|1672|0
1653292200000|2022-05-23 07:50:00|1673.6|1672.6|1673.2|1672.2|1673.6|1672.6|1672.4|1671.4|0
1653292500000|2022-05-23 07:55:00|1673.4|1672.4|1674|1673|1674.1|1673.1|1672.7|1671.7|1
1653292800000|2022-05-23 08:00:00|1674.2|1673.2|1672.9|1671.9|1676.4|1675.4|1672.9|1671.9|5
1653293100000|2022-05-23 08:05:00|1672.7|1671.7|1670.4|1669.4|1672.7|1671.7|1670.4|1669.4|0
1653293400000|2022-05-23 08:10:00|1670.2|1669.2|1667.7|1666.7|1670.2|1669.2|1667.7|1666.7|0
1653293700000|2022-05-23 08:15:00|1667.5|1666.5|1667.1|1666.1|1667.5|1666.5|1667.1|1666.1|0
1653294000000|2022-05-23 08:20:00|1667|1666|1664.4|1663.4|1667|1666|1664.4|1663.4|1
1653294300000|2022-05-23 08:25:00|1664.6|1663.6|1665.7|1664.7|1665.7|1664.7|1664.6|1663.6|0
1653294600000|2022-05-23 08:30:00|1665.6|1664.6|1665.4|1664.4|1665.6|1664.6|1664.7|1663.7|0
1653294900000|2022-05-23 08:35:00|1665.2|1664.2|1665|1664|1665.2|1664.2|1664.4|1663.4|0
1653295200000|2022-05-23 08:40:00|1665.2|1664.2|1665.2|1664.2|1665.7|1664.7|1664.9|1663.9|1
1653295500000|2022-05-23 08:45:00|1665.1|1664.1|1667.2|1666.2|1667.9|1666.9|1665.1|1664.1|5
1653295800000|2022-05-23 08:50:00|1667.1|1666.1|1665.6|1664.6|1667.2|1666.2|1665.6|1664.6|0
1653296100000|2022-05-23 08:55:00|1665.5|1664.5|1665.4|1664.4|1665.9|1664.9|1665.4|1664.4|0
1653296400000|2022-05-23 09:00:00|1665.2|1664.2|1662.5|1661.5|1665.2|1664.2|1662.5|1661.5|0
1653296700000|2022-05-23 09:05:00|1662.7|1661.7|1662.2|1661.2|1663|1662|1662.2|1661.2|0
1653297000000|2022-05-23 09:10:00|1662.1|1661.1|1662.4|1661.4|1662.6|1661.6|1662.1|1661.1|0
1653297300000|2022-05-23 09:15:00|1662.2|1661.2|1662.4|1661.4|1662.4|1661.4|1660.9|1659.9|1
1653297600000|2022-05-23 09:20:00|1662.2|1661.2|1664.5|1663.5|1664.6|1663.6|1662.2|1661.2|4
1653297900000|2022-05-23 09:25:00|1664.7|1663.7|1666.2|1665.2|1667.2|1666.2|1664.6|1663.6|1
1653298200000|2022-05-23 09:30:00|1666.1|1665.1|1666.7|1665.7|1666.9|1665.9|1666|1665|3
1653298500000|2022-05-23 09:35:00|1666.6|1665.6|1667.2|1666.2|1669.2|1668.2|1666.5|1665.5|3
1653298800000|2022-05-23 09:40:00|1667.1|1666.1|1667.5|1666.5|1667.6|1666.6|1666.9|1665.9|0
1653299100000|2022-05-23 09:45:00|1667.7|1666.7|1667.2|1666.2|1667.9|1666.9|1667.2|1666.2|0
1653299400000|2022-05-23 09:50:00|1667.5|1666.5|1667|1666|1667.6|1666.6|1667|1666|0
1653299700000|2022-05-23 09:55:00|1667.2|1666.2|1666.9|1665.9|1667.4|1666.4|1666.2|1665.2|0
1653300000000|2022-05-23 10:00:00|1667|1666|1667.1|1666.1|1667.6|1666.6|1667|1666|0
1653300300000|2022-05-23 10:05:00|1667.4|1666.4|1670|1669|1670.1|1669.1|1667.2|1666.2|1
1653300600000|2022-05-23 10:10:00|1669.9|1668.9|1670.2|1669.2|1670.2|1669.2|1669.7|1668.7|1
1653300900000|2022-05-23 10:15:00|1670.5|1669.5|1669.9|1668.9|1670.5|1669.5|1669.9|1668.9|0
1653301200000|2022-05-23 10:20:00|1670.1|1669.1|1670.1|1669.1|1670.2|1669.2|1669.6|1668.6|0
1653301500000|2022-05-23 10:25:00|1670.2|1669.2|1672|1671|1672|1671|1670.2|1669.2|1
1653301800000|2022-05-23 10:30:00|1671.9|1670.9|1671.6|1670.6|1671.9|1670.9|1671.6|1670.6|0
1653302100000|2022-05-23 10:35:00|1671.7|1670.7|1673|1672|1673|1672|1671.7|1670.7|1
1653302400000|2022-05-23 10:40:00|1673.1|1672.1|1673.1|1672.1|1673.1|1672.1|1673.1|1672.1|0
1653302700000|2022-05-23 10:45:00|1673|1672|1672.2|1671.2|1673.2|1672.2|1672.2|1671.2|0
1653303000000|2022-05-23 10:50:00|1672.1|1671.1|1672|1671|1672.1|1671.1|1672|1671|0
1653303300000|2022-05-23 10:55:00|1672.7|1671.7|1673.1|1672.1|1673.1|1672.1|1672.7|1671.7|0
1653303600000|2022-05-23 11:00:00|1673.2|1672.2|1673|1672|1673.2|1672.2|1672.9|1671.9|1
1653303900000|2022-05-23 11:05:00|1672.7|1671.7|1670.5|1669.5|1672.7|1671.7|1670.5|1669.5|0
1653304200000|2022-05-23 11:10:00|1670.2|1669.2|1670.2|1669.2|1670.9|1669.9|1670.1|1669.1|5
1653304500000|2022-05-23 11:15:00|1670.1|1669.1|1669.5|1668.5|1670.1|1669.1|1669.5|1668.5|0
1653304800000|2022-05-23 11:20:00|1669.4|1668.4|1666.4|1665.4|1669.4|1668.4|1666.4|1665.4|0
1653305100000|2022-05-23 11:25:00|1666.5|1665.5|1666.2|1665.2|1666.6|1665.6|1666.2|1665.2|0
1653305400000|2022-05-23 11:30:00|1666|1665|1663.5|1662.5|1666|1665|1663.5|1662.5|1
1653305700000|2022-05-23 11:35:00|1663.2|1662.2|1663.1|1662.1|1663.2|1662.2|1663.1|1662.1|0
1653306000000|2022-05-23 11:40:00|1663.4|1662.4|1664.1|1663.1|1664.1|1663.1|1663.4|1662.4|0
1653306300000|2022-05-23 11:45:00|1665.3|1664.3|1665|1664|1665.4|1664.4|1663.8|1662.8|1
1653306600000|2022-05-23 11:50:00|1665.1|1664.1|1665|1664|1665.1|1664.1|1665|1664|0
1653307200000|2022-05-23 12:00:00|1665.1|1664.1|1666.1|1665.1|1666.1|1665.1|1665.1|1664.1|0
1653307500000|2022-05-23 12:05:00|1666|1665|1665.9|1664.9|1666.1|1665.1|1665.9|1664.9|0
1653307800000|2022-05-23 12:10:00|1665.6|1664.6|1664.5|1663.5|1665.6|1664.6|1663.9|1662.9|1
1653308100000|2022-05-23 12:15:00|1664.3|1663.3|1664|1663|1664.3|1663.3|1663.8|1662.8|0
1653308400000|2022-05-23 12:20:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|0
1653308700000|2022-05-23 12:25:00|1664.4|1663.4|1662.8|1661.8|1664.4|1663.4|1662.1|1661.1|1
1653309000000|2022-05-23 12:30:00|1662.9|1661.9|1663|1662|1663.1|1662.1|1662.9|1661.9|0
1653309300000|2022-05-23 12:35:00|1663.1|1662.1|1664.8|1663.8|1665|1664|1663.1|1662.1|0
1653309600000|2022-05-23 12:40:00|1664.6|1663.6|1663.9|1662.9|1664.6|1663.6|1663.9|1662.9|0
1653309900000|2022-05-23 12:45:00|1663.8|1662.8|1663.8|1662.8|1663.8|1662.8|1663.6|1662.6|0
1653310200000|2022-05-23 12:50:00|1663.6|1662.6|1663.3|1662.3|1663.6|1662.6|1663.3|1662.3|0
1653310500000|2022-05-23 12:55:00|1663.1|1662.1|1663.1|1662.1|1663.1|1662.1|1663.1|1662.1|0
1653310800000|2022-05-23 13:00:00|1663|1662|1663.8|1662.8|1664.3|1663.3|1662.1|1661.1|0
1653311100000|2022-05-23 13:05:00|1663.6|1662.6|1662|1661|1663.6|1662.6|1662|1661|0
1653311400000|2022-05-23 13:10:00|1662.1|1661.1|1663.3|1662.3|1663.8|1662.8|1662.1|1661.1|0
1653311700000|2022-05-23 13:15:00|1663.1|1662.1|1661|1660|1663.1|1662.1|1661|1660|0
1653312000000|2022-05-23 13:20:00|1660.9|1659.9|1659.9|1658.9|1660.9|1659.9|1659.8|1658.8|1
1653312300000|2022-05-23 13:25:00|1659.8|1658.8|1658|1657|1659.8|1658.8|1658|1657|0
1653312600000|2022-05-23 13:30:00|1658.1|1657.1|1658.5|1657.5|1659|1658|1657.8|1656.8|1
1653312900000|2022-05-23 13:35:00|1658.6|1657.6|1655.6|1654.6|1659|1658|1654.9|1653.9|0
1653313200000|2022-05-23 13:40:00|1655.5|1654.5|1660.1|1659.1|1660.1|1659.1|1654|1653|0
1653313500000|2022-05-23 13:45:00|1660|1659|1662.1|1661.1|1662.8|1661.8|1659.6|1658.6|0
1653313800000|2022-05-23 13:50:00|1662|1661|1658.1|1657.1|1662.4|1661.4|1658|1657|0
1653314100000|2022-05-23 13:55:00|1658|1657|1655.1|1654.1|1658.4|1657.4|1655.1|1654.1|0
1653314400000|2022-05-23 14:00:00|1655.3|1654.3|1652|1651|1655.5|1654.5|1651.1|1650.1|0
1653314700000|2022-05-23 14:05:00|1652.1|1651.1|1653.8|1652.8|1655|1654|1652.1|1651.1|0
1653315000000|2022-05-23 14:10:00|1654|1653|1655.5|1654.5|1655.7|1654.7|1654|1653|0
1653315300000|2022-05-23 14:15:00|1655.6|1654.6|1656.2|1655.2|1656.6|1655.6|1654.8|1653.8|0
1653315600000|2022-05-23 14:20:00|1656.1|1655.1|1655.7|1654.7|1656.3|1655.3|1655.5|1654.5|0
1653315900000|2022-05-23 14:25:00|1655.6|1654.6|1655|1654|1656.5|1655.5|1653.5|1652.5|0
1653316200000|2022-05-23 14:30:00|1655.2|1654.2|1655.6|1654.6|1656|1655|1655.1|1654.1|0
1653316500000|2022-05-23 14:35:00|1655.7|1654.7|1656.3|1655.3|1656.6|1655.6|1655.6|1654.6|0
1653316800000|2022-05-23 14:40:00|1656.2|1655.2|1653.7|1652.7|1657|1656|1653.7|1652.7|1
1653317100000|2022-05-23 14:45:00|1653.6|1652.6|1654|1653|1654.6|1653.6|1653.1|1652.1|6
1653317400000|2022-05-23 14:50:00|1654.1|1653.1|1649.5|1648.5|1654.1|1653.1|1649|1648|14
1653375900000|2022-05-24 07:05:00|1636.8|1635.8|1637|1636|1638|1637|1636.7|1635.7|0
1653376200000|2022-05-24 07:10:00|1636.8|1635.8|1640.3|1639.3|1640.3|1639.3|1630.7|1629.7|0
1653376500000|2022-05-24 07:15:00|1640.5|1639.5|1639|1638|1641.1|1640.1|1638.3|1637.3|8
1653376800000|2022-05-24 07:20:00|1638.8|1637.8|1642.2|1641.2|1642.2|1641.2|1638.8|1637.8|2
1653377100000|2022-05-24 07:25:00|1642.3|1641.3|1644.3|1643.3|1644.3|1643.3|1642.3|1641.3|0
1653377400000|2022-05-24 07:30:00|1644.1|1643.1|1641.2|1640.2|1647|1646|1641.2|1640.2|4
1653377700000|2022-05-24 07:35:00|1641.1|1640.1|1636.8|1635.8|1641.1|1640.1|1636.8|1635.8|0
1653378000000|2022-05-24 07:40:00|1636.7|1635.7|1634.2|1633.2|1636.7|1635.7|1634.2|1633.2|0
1653378300000|2022-05-24 07:45:00|1634.3|1633.3|1636.2|1635.2|1636.3|1635.3|1634.3|1633.3|0
1653378600000|2022-05-24 07:50:00|1636.1|1635.1|1635.5|1634.5|1636.1|1635.1|1635.5|1634.5|0
1653378900000|2022-05-24 07:55:00|1635.6|1634.6|1639.2|1638.2|1639.2|1638.2|1635.6|1634.6|1
1653379200000|2022-05-24 08:00:00|1639|1638|1638.8|1637.8|1639.2|1638.2|1638.1|1637.1|0
1653379500000|2022-05-24 08:05:00|1638.6|1637.6|1639.6|1638.6|1639.6|1638.6|1638.6|1637.6|0
1653379800000|2022-05-24 08:10:00|1639.3|1638.3|1641|1640|1642|1641|1639.3|1638.3|0
1653380100000|2022-05-24 08:15:00|1641.1|1640.1|1640.2|1639.2|1641.2|1640.2|1639.1|1638.1|0
1653380400000|2022-05-24 08:20:00|1640.3|1639.3|1641.1|1640.1|1641.2|1640.2|1640.1|1639.1|0
1653380700000|2022-05-24 08:25:00|1640.8|1639.8|1640.8|1639.8|1642.1|1641.1|1640.1|1639.1|0
1653381000000|2022-05-24 08:30:00|1641|1640|1640.8|1639.8|1641.2|1640.2|1640.3|1639.3|0
1653381300000|2022-05-24 08:35:00|1641|1640|1641.8|1640.8|1641.8|1640.8|1640.7|1639.7|0
1653381600000|2022-05-24 08:40:00|1641.7|1640.7|1639.7|1638.7|1642.1|1641.1|1639.2|1638.2|0
1653381900000|2022-05-24 08:45:00|1639.6|1638.6|1639.8|1638.8|1640.2|1639.2|1639.6|1638.6|0
1653382200000|2022-05-24 08:50:00|1639.7|1638.7|1639.3|1638.3|1640.2|1639.2|1639.3|1638.3|0
1653382500000|2022-05-24 08:55:00|1639.5|1638.5|1639.7|1638.7|1639.8|1638.8|1639.2|1638.2|0
1653382800000|2022-05-24 09:00:00|1639.8|1638.8|1639.7|1638.7|1641.1|1640.1|1639.1|1638.1|5
1653383100000|2022-05-24 09:05:00|1639.8|1638.8|1640|1639|1640.6|1639.6|1639.6|1638.6|0
1653383400000|2022-05-24 09:10:00|1640.1|1639.1|1641|1640|1641|1640|1639.7|1638.7|0
1653383700000|2022-05-24 09:15:00|1640.7|1639.7|1640.2|1639.2|1640.8|1639.8|1640.1|1639.1|0
1653384000000|2022-05-24 09:20:00|1640.3|1639.3|1640.1|1639.1|1640.5|1639.5|1640|1639|0
1653384300000|2022-05-24 09:25:00|1639.6|1638.6|1639.3|1638.3|1639.6|1638.6|1639.3|1638.3|0
1653384600000|2022-05-24 09:30:00|1638.2|1637.2|1639.1|1638.1|1639.1|1638.1|1638.2|1637.2|0
1653384900000|2022-05-24 09:35:00|1638.8|1637.8|1638.7|1637.7|1639.3|1638.3|1638.6|1637.6|0
1653385200000|2022-05-24 09:40:00|1638.8|1637.8|1638.8|1637.8|1639.1|1638.1|1638.5|1637.5|0
1653385500000|2022-05-24 09:45:00|1639|1638|1639.3|1638.3|1639.6|1638.6|1638.6|1637.6|0
1653385800000|2022-05-24 09:50:00|1639.1|1638.1|1639.7|1638.7|1640.1|1639.1|1639.1|1638.1|0
1653386100000|2022-05-24 09:55:00|1639.5|1638.5|1640.5|1639.5|1640.5|1639.5|1639.5|1638.5|0
1653386400000|2022-05-24 10:00:00|1640.6|1639.6|1640.2|1639.2|1640.8|1639.8|1640|1639|0
1653386700000|2022-05-24 10:05:00|1640.3|1639.3|1644|1643|1644|1643|1640.3|1639.3|3
1653387000000|2022-05-24 10:10:00|1643.7|1642.7|1643.3|1642.3|1643.7|1642.7|1642.8|1641.8|10
1653387300000|2022-05-24 10:15:00|1643.2|1642.2|1646|1645|1646|1645|1643.2|1642.2|0
1653387600000|2022-05-24 10:20:00|1645.8|1644.8|1646.1|1645.1|1646.6|1645.6|1645.3|1644.3|0
1653387900000|2022-05-24 10:25:00|1646|1645|1649|1648|1649|1648|1645.5|1644.5|5
1653388200000|2022-05-24 10:30:00|1648.8|1647.8|1648.8|1647.8|1650.6|1649.6|1648.3|1647.3|1
1653388500000|2022-05-24 10:35:00|1648.6|1647.6|1651.3|1650.3|1651.3|1650.3|1648.6|1647.6|3
1653388800000|2022-05-24 10:40:00|1651.5|1650.5|1650.7|1649.7|1651.5|1650.5|1650.3|1649.3|0
1653389100000|2022-05-24 10:45:00|1650.5|1649.5|1650.8|1649.8|1651.1|1650.1|1650.2|1649.2|0
1653389400000|2022-05-24 10:50:00|1651|1650|1652.3|1651.3|1653.2|1652.2|1651|1650|0
1653389700000|2022-05-24 10:55:00|1652.5|1651.5|1653.5|1652.5|1653.5|1652.5|1652|1651|0
1653390000000|2022-05-24 11:00:00|1653.6|1652.6|1654.2|1653.2|1654.7|1653.7|1653.6|1652.6|0
1653390300000|2022-05-24 11:05:00|1654.3|1653.3|1656.1|1655.1|1656.1|1655.1|1654.3|1653.3|0
1653390600000|2022-05-24 11:10:00|1655.8|1654.8|1653.8|1652.8|1655.8|1654.8|1653.7|1652.7|0
1653390900000|2022-05-24 11:15:00|1653.7|1652.7|1653.3|1652.3|1653.8|1652.8|1653.1|1652.1|0
1653391200000|2022-05-24 11:20:00|1653.5|1652.5|1652.1|1651.1|1653.5|1652.5|1651|1650|0
1653391500000|2022-05-24 11:25:00|1652.2|1651.2|1653.2|1652.2|1653.3|1652.3|1651.7|1650.7|0
1653391800000|2022-05-24 11:30:00|1653|1652|1653.5|1652.5|1653.6|1652.6|1652.8|1651.8|0
1653392100000|2022-05-24 11:35:00|1653.2|1652.2|1652.6|1651.6|1653.3|1652.3|1650|1649|1
1653392400000|2022-05-24 11:40:00|1652.5|1651.5|1651.5|1650.5|1652.5|1651.5|1651|1650|0
1653393000000|2022-05-24 11:50:00|1651.6|1650.6|1651.6|1650.6|1651.6|1650.6|1651.6|1650.6|0
1653393300000|2022-05-24 11:55:00|1651.8|1650.8|1650.6|1649.6|1651.8|1650.8|1650.5|1649.5|0
1653393600000|2022-05-24 12:00:00|1650.7|1649.7|1653.1|1652.1|1653.1|1652.1|1650.7|1649.7|1
1653393900000|2022-05-24 12:05:00|1653|1652|1651.6|1650.6|1653.1|1652.1|1651.5|1650.5|1
1653394200000|2022-05-24 12:10:00|1651|1650|1651.8|1650.8|1652|1651|1651|1650|0
1653394500000|2022-05-24 12:15:00|1652.1|1651.1|1653.5|1652.5|1653.8|1652.8|1651.8|1650.8|0
1653394800000|2022-05-24 12:20:00|1653.3|1652.3|1655.5|1654.5|1655.7|1654.7|1653.3|1652.3|0
1653395100000|2022-05-24 12:25:00|1655.2|1654.2|1655.7|1654.7|1656.1|1655.1|1653.6|1652.6|2
1653395400000|2022-05-24 12:30:00|1655.8|1654.8|1654.7|1653.7|1655.8|1654.8|1654.7|1653.7|0
1653395700000|2022-05-24 12:35:00|1654.8|1653.8|1655.5|1654.5|1656.6|1655.6|1654.6|1653.6|0
1653396000000|2022-05-24 12:40:00|1655.6|1654.6|1656.2|1655.2|1656.5|1655.5|1654.8|1653.8|0
1653396300000|2022-05-24 12:45:00|1656.3|1655.3|1655.3|1654.3|1656.8|1655.8|1655.3|1654.3|0
1653396600000|2022-05-24 12:50:00|1655.1|1654.1|1655.5|1654.5|1655.5|1654.5|1655|1654|0
1653396900000|2022-05-24 12:55:00|1655.2|1654.2|1654.8|1653.8|1655.2|1654.2|1654.5|1653.5|0
1653397200000|2022-05-24 13:00:00|1654.6|1653.6|1653.5|1652.5|1654.7|1653.7|1652.7|1651.7|0
1653397500000|2022-05-24 13:05:00|1653.3|1652.3|1653.3|1652.3|1654|1653|1652.5|1651.5|0
1653397800000|2022-05-24 13:10:00|1653.1|1652.1|1654.7|1653.7|1654.7|1653.7|1653.1|1652.1|0
1653398100000|2022-05-24 13:15:00|1654.8|1653.8|1659|1658|1659.1|1658.1|1654.8|1653.8|0
1653398400000|2022-05-24 13:20:00|1659.5|1658.5|1659.5|1658.5|1660.6|1659.6|1658.6|1657.6|4
1653398700000|2022-05-24 13:25:00|1659.3|1658.3|1658.8|1657.8|1659.6|1658.6|1658.6|1657.6|0
1653399000000|2022-05-24 13:30:00|1659|1658|1658.3|1657.3|1660.7|1659.7|1657.6|1656.6|0
1653399300000|2022-05-24 13:35:00|1658.5|1657.5|1656.7|1655.7|1658.5|1657.5|1656.7|1655.7|0
1653399600000|2022-05-24 13:40:00|1656.8|1655.8|1656.8|1655.8|1657.3|1656.3|1656.8|1655.8|2
1653399900000|2022-05-24 13:45:00|1657|1656|1654.7|1653.7|1658.3|1657.3|1654.3|1653.3|2
1653400200000|2022-05-24 13:50:00|1655|1654|1654|1653|1655.5|1654.5|1653.8|1652.8|0
1653400500000|2022-05-24 13:55:00|1654.1|1653.1|1654.1|1653.1|1654.7|1653.7|1654.1|1653.1|0
1653400800000|2022-05-24 14:00:00|1654.2|1653.2|1649.2|1648.2|1654.6|1653.6|1649|1648|0
1653401100000|2022-05-24 14:05:00|1649.3|1648.3|1649.3|1648.3|1650.3|1649.3|1649.2|1648.2|0
1653401400000|2022-05-24 14:10:00|1649.2|1648.2|1647.7|1646.7|1649.8|1648.8|1647.6|1646.6|0
1653401700000|2022-05-24 14:15:00|1647.5|1646.5|1641.8|1640.8|1647.5|1646.5|1641.8|1640.8|2
1653402000000|2022-05-24 14:20:00|1641.7|1640.7|1638|1637|1641.7|1640.7|1638|1637|64
1653402300000|2022-05-24 14:25:00|1637.8|1636.8|1640.2|1639.2|1640.2|1639.2|1637.5|1636.5|0
1653402600000|2022-05-24 14:30:00|1640.1|1639.1|1640.8|1639.8|1642.5|1641.5|1639|1638|10
1653402900000|2022-05-24 14:35:00|1640.6|1639.6|1640.3|1639.3|1640.6|1639.6|1639.6|1638.6|0
1653403200000|2022-05-24 14:40:00|1640.2|1639.2|1639.3|1638.3|1641.1|1640.1|1638.2|1637.2|2
1653403500000|2022-05-24 14:45:00|1639.2|1638.2|1637.1|1636.1|1639.2|1638.2|1636.8|1635.8|5
1653403800000|2022-05-24 14:50:00|1637.5|1636.5|1636.6|1635.6|1637.5|1636.5|1635.2|1634.2|23
1653463800000|2022-05-25 07:30:00|1642.8|1641.8|1647.1|1646.1|1647.6|1646.6|1642.6|1641.6|0
1653464100000|2022-05-25 07:35:00|1647.3|1646.3|1645.5|1644.5|1647.6|1646.6|1645.3|1644.3|0
1653464400000|2022-05-25 07:40:00|1645.7|1644.7|1645.7|1644.7|1646.3|1645.3|1645.3|1644.3|0
1653464700000|2022-05-25 07:45:00|1645.6|1644.6|1644.7|1643.7|1646|1645|1644.1|1643.1|0
1653465000000|2022-05-25 07:50:00|1645|1644|1645.7|1644.7|1646.2|1645.2|1644.5|1643.5|0
1653465300000|2022-05-25 07:55:00|1645.6|1644.6|1646.2|1645.2|1646.2|1645.2|1645.1|1644.1|0
1653465600000|2022-05-25 08:00:00|1647.5|1646.5|1646.5|1645.5|1647.7|1646.7|1644.8|1643.8|0
1653465900000|2022-05-25 08:05:00|1646.3|1645.3|1644.2|1643.2|1647.7|1646.7|1644.2|1643.2|0
1653466200000|2022-05-25 08:10:00|1644.5|1643.5|1641.6|1640.6|1644.5|1643.5|1641.3|1640.3|0
1653466500000|2022-05-25 08:15:00|1641.8|1640.8|1639|1638|1642.2|1641.2|1638.3|1637.3|0
1653466800000|2022-05-25 08:20:00|1639.2|1638.2|1638.9|1637.9|1639.5|1638.5|1638.9|1637.9|0
1653467100000|2022-05-25 08:25:00|1638.8|1637.8|1638.3|1637.3|1638.8|1637.8|1637.8|1636.8|0
1653467400000|2022-05-25 08:30:00|1638.5|1637.5|1640.8|1639.8|1640.8|1639.8|1638.4|1637.4|0
1653467700000|2022-05-25 08:35:00|1640.7|1639.7|1642.7|1641.7|1643|1642|1640.7|1639.7|0
1653468000000|2022-05-25 08:40:00|1642.9|1641.9|1645.3|1644.3|1645.4|1644.4|1642.7|1641.7|0
1653468300000|2022-05-25 08:45:00|1645.2|1644.2|1641.8|1640.8|1645.2|1644.2|1641.7|1640.7|0
1653468600000|2022-05-25 08:50:00|1641.7|1640.7|1640.9|1639.9|1641.7|1640.7|1640.9|1639.9|0
1653468900000|2022-05-25 08:55:00|1640.8|1639.8|1638.9|1637.9|1640.9|1639.9|1638.5|1637.5|0
1653469200000|2022-05-25 09:00:00|1638.8|1637.8|1639|1638|1639.3|1638.3|1638.5|1637.5|0
1653469500000|2022-05-25 09:05:00|1639.3|1638.3|1637.9|1636.9|1639.9|1638.9|1633|1632|0
1653469800000|2022-05-25 09:10:00|1637.8|1636.8|1635.7|1634.7|1637.8|1636.8|1635.7|1634.7|0
1653470100000|2022-05-25 09:15:00|1635.5|1634.5|1635.4|1634.4|1635.5|1634.5|1634.7|1633.7|0
1653470400000|2022-05-25 09:20:00|1635.7|1634.7|1636.4|1635.4|1636.4|1635.4|1635.5|1634.5|9
1653470700000|2022-05-25 09:25:00|1636.3|1635.3|1631.9|1630.9|1636.5|1635.5|1629.5|1628.5|3
1653471000000|2022-05-25 09:30:00|1637.9|1636.9|1636.9|1635.9|1638|1637|1636.3|1635.3|0
1653471300000|2022-05-25 09:35:00|1636.8|1635.8|1636.7|1635.7|1636.9|1635.9|1636.4|1635.4|0
1653471600000|2022-05-25 09:40:00|1636.5|1635.5|1636.5|1635.5|1637.3|1636.3|1636.4|1635.4|0
1653471900000|2022-05-25 09:45:00|1636.4|1635.4|1635.4|1634.4|1636.8|1635.8|1635.2|1634.2|0
1653472200000|2022-05-25 09:50:00|1635.7|1634.7|1636.4|1635.4|1636.4|1635.4|1635.5|1634.5|0
1653472500000|2022-05-25 09:55:00|1636.3|1635.3|1636.5|1635.5|1636.8|1635.8|1636.2|1635.2|0
1653472800000|2022-05-25 10:00:00|1636.4|1635.4|1636|1635|1636.4|1635.4|1635.7|1634.7|0
1653473100000|2022-05-25 10:05:00|1636.3|1635.3|1636.3|1635.3|1636.5|1635.5|1636.2|1635.2|0
1653473400000|2022-05-25 10:10:00|1636.5|1635.5|1636.2|1635.2|1636.5|1635.5|1636|1635|0
1653473700000|2022-05-25 10:15:00|1636.4|1635.4|1636.5|1635.5|1636.9|1635.9|1636.3|1635.3|0
1653474000000|2022-05-25 10:20:00|1636.8|1635.8|1638.5|1637.5|1639.2|1638.2|1636.7|1635.7|0
1653474300000|2022-05-25 10:25:00|1638.8|1637.8|1638.3|1637.3|1639|1638|1638.3|1637.3|0
1653474600000|2022-05-25 10:30:00|1638.5|1637.5|1638.5|1637.5|1638.7|1637.7|1638.4|1637.4|0
1653474900000|2022-05-25 10:35:00|1638.4|1637.4|1638.9|1637.9|1639.2|1638.2|1638.4|1637.4|0
1653475200000|2022-05-25 10:40:00|1639.2|1638.2|1638.7|1637.7|1639.4|1638.4|1638.7|1637.7|0
1653475500000|2022-05-25 10:45:00|1638.9|1637.9|1638.4|1637.4|1639|1638|1638|1637|0
1653475800000|2022-05-25 10:50:00|1638.3|1637.3|1638.2|1637.2|1638.4|1637.4|1637.8|1636.8|2
1653476100000|2022-05-25 10:55:00|1637.9|1636.9|1638.3|1637.3|1638.4|1637.4|1637.9|1636.9|0
1653476400000|2022-05-25 11:00:00|1638.2|1637.2|1638.7|1637.7|1638.7|1637.7|1637.8|1636.8|0
1653476700000|2022-05-25 11:05:00|1638.8|1637.8|1638.8|1637.8|1639.4|1638.4|1638.4|1637.4|0
1653477000000|2022-05-25 11:10:00|1638.7|1637.7|1636.4|1635.4|1638.9|1637.9|1636|1635|0
1653477300000|2022-05-25 11:15:00|1636.7|1635.7|1638|1637|1638.2|1637.2|1636.5|1635.5|0
1653477600000|2022-05-25 11:20:00|1637.9|1636.9|1636.3|1635.3|1637.9|1636.9|1636.2|1635.2|0
1653477900000|2022-05-25 11:25:00|1636.4|1635.4|1636.4|1635.4|1636.7|1635.7|1636|1635|0
1653478200000|2022-05-25 11:30:00|1636.7|1635.7|1632.3|1631.3|1637.5|1636.5|1632.2|1631.2|0
1653478500000|2022-05-25 11:35:00|1632.4|1631.4|1631.7|1630.7|1632.4|1631.4|1631.7|1630.7|0
1653478800000|2022-05-25 11:40:00|1631.4|1630.4|1631.1|1630.1|1631.6|1630.6|1631.1|1630.1|0
1653479100000|2022-05-25 11:45:00|1631.2|1630.2|1630.5|1629.5|1631.2|1630.2|1630.5|1629.5|0
1653479400000|2022-05-25 11:50:00|1630.6|1629.6|1631.1|1630.1|1631.4|1630.4|1630.5|1629.5|0
1653479700000|2022-05-25 11:55:00|1631|1630|1631.4|1630.4|1631.5|1630.5|1631|1630|0
1653480000000|2022-05-25 12:00:00|1631.5|1630.5|1631|1630|1631.5|1630.5|1629.7|1628.7|0
1653480300000|2022-05-25 12:05:00|1631.2|1630.2|1630.9|1629.9|1631.2|1630.2|1630.9|1629.9|0
1653480600000|2022-05-25 12:10:00|1630.7|1629.7|1630.5|1629.5|1630.9|1629.9|1630.1|1629.1|0
1653480900000|2022-05-25 12:15:00|1630.6|1629.6|1631.1|1630.1|1631.2|1630.2|1630.5|1629.5|0
1653481200000|2022-05-25 12:20:00|1631.2|1630.2|1631.1|1630.1|1631.5|1630.5|1630.7|1629.7|0
1653481500000|2022-05-25 12:25:00|1631|1630|1631.1|1630.1|1632|1631|1631|1630|0
1653481800000|2022-05-25 12:30:00|1631.2|1630.2|1632.1|1631.1|1632.4|1631.4|1630.9|1629.9|0
1653482100000|2022-05-25 12:35:00|1632.2|1631.2|1635.4|1634.4|1638|1637|1632|1631|0
1653482400000|2022-05-25 12:40:00|1635.5|1634.5|1636.4|1635.4|1636.5|1635.5|1635.4|1634.4|0
1653482700000|2022-05-25 12:45:00|1636.2|1635.2|1636.4|1635.4|1636.6|1635.6|1635|1634|0
1653483000000|2022-05-25 12:50:00|1636.2|1635.2|1636.2|1635.2|1636.2|1635.2|1635.5|1634.5|0
1653483300000|2022-05-25 12:55:00|1636.1|1635.1|1637.7|1636.7|1637.9|1636.9|1635.6|1634.6|0
1653483600000|2022-05-25 13:00:00|1637.9|1636.9|1637.1|1636.1|1638|1637|1637.1|1636.1|0
1653483900000|2022-05-25 13:05:00|1637.2|1636.2|1637.9|1636.9|1638|1637|1636.9|1635.9|0
1653484200000|2022-05-25 13:10:00|1638|1637|1637.2|1636.2|1638|1637|1636.5|1635.5|0
1653484500000|2022-05-25 13:15:00|1637.1|1636.1|1636.5|1635.5|1637.2|1636.2|1636.4|1635.4|0
1653484800000|2022-05-25 13:20:00|1636.6|1635.6|1637.2|1636.2|1637.2|1636.2|1636.5|1635.5|0
1653485100000|2022-05-25 13:25:00|1637.1|1636.1|1635.7|1634.7|1637.2|1636.2|1635.6|1634.6|0
1653485400000|2022-05-25 13:30:00|1635.9|1634.9|1637.7|1636.7|1639.7|1638.7|1635.9|1634.9|0
1653485700000|2022-05-25 13:35:00|1637.9|1636.9|1637.9|1636.9|1637.9|1636.9|1637.9|1636.9|0
1653486000000|2022-05-25 13:40:00|1637.7|1636.7|1636|1635|1637.7|1636.7|1635.2|1634.2|0
1653486300000|2022-05-25 13:45:00|1636.4|1635.4|1637|1636|1637|1636|1636.4|1635.4|0
1653486600000|2022-05-25 13:50:00|1638|1637|1637.6|1636.6|1638|1637|1637.6|1636.6|0
1653486900000|2022-05-25 13:55:00|1637.5|1636.5|1637.1|1636.1|1637.5|1636.5|1637.1|1636.1|0
1653487200000|2022-05-25 14:00:00|1637.2|1636.2|1639|1638|1639.4|1638.4|1637.2|1636.2|1
1653487500000|2022-05-25 14:05:00|1638.9|1637.9|1637|1636|1638.9|1637.9|1636|1635|0
1653487800000|2022-05-25 14:10:00|1636.9|1635.9|1636.4|1635.4|1636.9|1635.9|1635.9|1634.9|0
1653488100000|2022-05-25 14:15:00|1636.8|1635.8|1637.2|1636.2|1637.2|1636.2|1636.8|1635.8|0
1653488400000|2022-05-25 14:20:00|1638.3|1637.3|1639.4|1638.4|1639.7|1638.7|1638.2|1637.2|0
1653488700000|2022-05-25 14:25:00|1639.3|1638.3|1641.2|1640.2|1641.3|1640.3|1638.4|1637.4|0
1653489000000|2022-05-25 14:30:00|1641.3|1640.3|1641|1640|1641.4|1640.4|1640.9|1639.9|0
1653489300000|2022-05-25 14:35:00|1640.9|1639.9|1640.3|1639.3|1641|1640|1640.3|1639.3|0
1653489600000|2022-05-25 14:40:00|1640.4|1639.4|1638.3|1637.3|1640.5|1639.5|1638.3|1637.3|1
1653490200000|2022-05-25 14:50:00|1637.9|1636.9|1637.2|1636.2|1637.9|1636.9|1635.9|1634.9|0
1653894600000|2022-05-30 07:10:00|1705.9|1704.9|1693.8|1692.8|1706.7|1705.7|1680.3|1679.3|12
1653894900000|2022-05-30 07:15:00|1693.9|1692.9|1694.9|1693.9|1698.5|1697.5|1693.8|1692.8|35
1653895200000|2022-05-30 07:20:00|1695|1694|1691.3|1690.3|1695.2|1694.2|1691.3|1690.3|0
1653895500000|2022-05-30 07:25:00|1691.7|1690.7|1688.4|1687.4|1692.2|1691.2|1688.3|1687.3|14
1653895800000|2022-05-30 07:30:00|1688.3|1687.3|1689|1688|1689.7|1688.7|1688.2|1687.2|11
1653896100000|2022-05-30 07:35:00|1689.4|1688.4|1692.9|1691.9|1694|1693|1689.4|1688.4|0
1653896400000|2022-05-30 07:40:00|1692.6|1691.6|1692.2|1691.2|1693.1|1692.1|1691.7|1690.7|0
1653896700000|2022-05-30 07:45:00|1692.5|1691.5|1694.1|1693.1|1694.9|1693.9|1692.1|1691.1|0
1653897000000|2022-05-30 07:50:00|1694|1693|1695.5|1694.5|1695.7|1694.7|1693.9|1692.9|0
1653897300000|2022-05-30 07:55:00|1695.4|1694.4|1693.6|1692.6|1695.4|1694.4|1693.1|1692.1|0
1653897600000|2022-05-30 08:00:00|1693.9|1692.9|1696.2|1695.2|1697|1696|1693.7|1692.7|5
1653897900000|2022-05-30 08:05:00|1696.5|1695.5|1698.9|1697.9|1699.2|1698.2|1696.5|1695.5|0
1653898200000|2022-05-30 08:10:00|1699.1|1698.1|1700.6|1699.6|1701.1|1700.1|1699.1|1698.1|0
1653898500000|2022-05-30 08:15:00|1700.9|1699.9|1701.2|1700.2|1701.9|1700.9|1700.7|1699.7|5
1653898800000|2022-05-30 08:20:00|1701.5|1700.5|1702.1|1701.1|1703.6|1702.6|1701.2|1700.2|0
1653899100000|2022-05-30 08:25:00|1702.4|1701.4|1704.6|1703.6|1705.4|1704.4|1702.4|1701.4|5
1653899400000|2022-05-30 08:30:00|1704.9|1703.9|1703.1|1702.1|1705.7|1704.7|1702.5|1701.5|3
1653899700000|2022-05-30 08:35:00|1703.2|1702.2|1702.4|1701.4|1703.6|1702.6|1702.4|1701.4|0
1653900000000|2022-05-30 08:40:00|1702.6|1701.6|1701.5|1700.5|1702.6|1701.6|1701.4|1700.4|8
1653900300000|2022-05-30 08:45:00|1701.7|1700.7|1702.7|1701.7|1702.7|1701.7|1701.7|1700.7|0
1653900600000|2022-05-30 08:50:00|1702.6|1701.6|1705.5|1704.5|1705.5|1704.5|1702.6|1701.6|1
1653900900000|2022-05-30 08:55:00|1705.7|1704.7|1705.5|1704.5|1705.7|1704.7|1705.5|1704.5|6
1653901200000|2022-05-30 09:00:00|1704.4|1703.4|1702.1|1701.1|1704.4|1703.4|1701.7|1700.7|0
1653901500000|2022-05-30 09:05:00|1702|1701|1700|1699|1702.4|1701.4|1700|1699|20
1653901800000|2022-05-30 09:10:00|1700.4|1699.4|1700.6|1699.6|1700.6|1699.6|1699.9|1698.9|0
1653902100000|2022-05-30 09:15:00|1700.2|1699.2|1702.7|1701.7|1702.7|1701.7|1700.2|1699.2|0
1653902400000|2022-05-30 09:20:00|1702.9|1701.9|1703|1702|1703.4|1702.4|1702.5|1701.5|0
1653902700000|2022-05-30 09:25:00|1702.9|1701.9|1705.2|1704.2|1705.2|1704.2|1702.9|1701.9|0
1653903000000|2022-05-30 09:30:00|1705.4|1704.4|1705|1704|1705.4|1704.4|1705|1704|0
1653903300000|2022-05-30 09:35:00|1705.1|1704.1|1706.6|1705.6|1707.2|1706.2|1704.7|1703.7|0
1653903600000|2022-05-30 09:40:00|1707|1706|1707.4|1706.4|1707.5|1706.5|1707|1706|5
1653903900000|2022-05-30 09:45:00|1707.2|1706.2|1706.7|1705.7|1707.2|1706.2|1706.6|1705.6|0
1653904200000|2022-05-30 09:50:00|1706.6|1705.6|1706.5|1705.5|1706.6|1705.6|1705.7|1704.7|0
1653904500000|2022-05-30 09:55:00|1706.6|1705.6|1707.9|1706.9|1708.2|1707.2|1706.6|1705.6|0
1653904800000|2022-05-30 10:00:00|1707.7|1706.7|1707.4|1706.4|1707.9|1706.9|1707.2|1706.2|0
1653905100000|2022-05-30 10:05:00|1707.2|1706.2|1706.2|1705.2|1707.2|1706.2|1706.2|1705.2|0
1653905400000|2022-05-30 10:10:00|1706.5|1705.5|1705|1704|1706.5|1705.5|1705|1704|0
1653905700000|2022-05-30 10:15:00|1704.9|1703.9|1703.7|1702.7|1704.9|1703.9|1703.7|1702.7|0
1653906000000|2022-05-30 10:20:00|1704|1703|1702.4|1701.4|1704|1703|1702|1701|0
1653906300000|2022-05-30 10:25:00|1702.1|1701.1|1700.7|1699.7|1702.2|1701.2|1700.7|1699.7|2
1653906600000|2022-05-30 10:30:00|1700.5|1699.5|1699|1698|1700.9|1699.9|1699|1698|0
1653906900000|2022-05-30 10:35:00|1699.1|1698.1|1698.2|1697.2|1699.2|1698.2|1698.2|1697.2|0
1653907200000|2022-05-30 10:40:00|1698.1|1697.1|1697.4|1696.4|1698.1|1697.1|1696.9|1695.9|1
1653907500000|2022-05-30 10:45:00|1697.6|1696.6|1697.6|1696.6|1697.7|1696.7|1697.4|1696.4|0
1653907800000|2022-05-30 10:50:00|1697.5|1696.5|1694.7|1693.7|1697.5|1696.5|1694.7|1693.7|0
1653908100000|2022-05-30 10:55:00|1695|1694|1695.4|1694.4|1695.7|1694.7|1694.7|1693.7|0
1653908400000|2022-05-30 11:00:00|1695.6|1694.6|1695.7|1694.7|1695.7|1694.7|1695.4|1694.4|0
1653908700000|2022-05-30 11:05:00|1695.6|1694.6|1694.7|1693.7|1695.6|1694.6|1694.7|1693.7|0
1653909000000|2022-05-30 11:10:00|1695|1694|1695.2|1694.2|1695.2|1694.2|1695|1694|0
1653909300000|2022-05-30 11:15:00|1695.1|1694.1|1695.4|1694.4|1695.7|1694.7|1695|1694|0
1653909600000|2022-05-30 11:20:00|1695.6|1694.6|1695.7|1694.7|1695.7|1694.7|1695|1694|0
1653909900000|2022-05-30 11:25:00|1695.6|1694.6|1696.1|1695.1|1696.1|1695.1|1695.4|1694.4|0
1653910200000|2022-05-30 11:30:00|1696|1695|1695.5|1694.5|1696|1695|1695.4|1694.4|0
1653910500000|2022-05-30 11:35:00|1695.4|1694.4|1695|1694|1695.4|1694.4|1695|1694|0
1653910800000|2022-05-30 11:40:00|1695.1|1694.1|1694|1693|1695.1|1694.1|1694|1693|0
1653911100000|2022-05-30 11:45:00|1693.9|1692.9|1692.4|1691.4|1693.9|1692.9|1692.4|1691.4|0
1653911400000|2022-05-30 11:50:00|1692.2|1691.2|1692.2|1691.2|1692.6|1691.6|1692.2|1691.2|0
1653911700000|2022-05-30 11:55:00|1692.5|1691.5|1693|1692|1693|1692|1692.4|1691.4|0
1653912000000|2022-05-30 12:00:00|1692.9|1691.9|1693|1692|1693|1692|1692.7|1691.7|0
1653912300000|2022-05-30 12:05:00|1692.9|1691.9|1692.6|1691.6|1692.9|1691.9|1692.4|1691.4|0
1653912600000|2022-05-30 12:10:00|1692.7|1691.7|1692.6|1691.6|1693.4|1692.4|1692.6|1691.6|0
1653912900000|2022-05-30 12:15:00|1692.9|1691.9|1692.7|1691.7|1693|1692|1692.6|1691.6|0
1653913200000|2022-05-30 12:20:00|1692.6|1691.6|1692.2|1691.2|1692.6|1691.6|1692.2|1691.2|0
1653913500000|2022-05-30 12:25:00|1692.5|1691.5|1692.6|1691.6|1692.9|1691.9|1692|1691|0
1653913800000|2022-05-30 12:30:00|1692.9|1691.9|1695.6|1694.6|1695.7|1694.7|1692.9|1691.9|1
1653914100000|2022-05-30 12:35:00|1695.9|1694.9|1694.6|1693.6|1695.9|1694.9|1694.6|1693.6|0
1653914400000|2022-05-30 12:40:00|1694.7|1693.7|1694.7|1693.7|1695|1694|1694.6|1693.6|1
1653914700000|2022-05-30 12:45:00|1695|1694|1695.1|1694.1|1695.1|1694.1|1694.7|1693.7|0
1653915000000|2022-05-30 12:50:00|1695.4|1694.4|1695|1694|1695.9|1694.9|1695|1694|0
1653915300000|2022-05-30 12:55:00|1695.1|1694.1|1693.9|1692.9|1695.4|1694.4|1693.9|1692.9|0
1653915600000|2022-05-30 13:00:00|1694.1|1693.1|1693.1|1692.1|1694.4|1693.4|1693|1692|0
1653915900000|2022-05-30 13:05:00|1693.4|1692.4|1692.9|1691.9|1693.5|1692.5|1692.9|1691.9|0
1653916200000|2022-05-30 13:10:00|1693|1692|1691.7|1690.7|1693.1|1692.1|1691.7|1690.7|0
1653916500000|2022-05-30 13:15:00|1692|1691|1692.4|1691.4|1692.4|1691.4|1691.9|1690.9|0
1653916800000|2022-05-30 13:20:00|1692.2|1691.2|1693.4|1692.4|1693.4|1692.4|1692.1|1691.1|7
1653917100000|2022-05-30 13:25:00|1693.1|1692.1|1693.4|1692.4|1693.4|1692.4|1693|1692|1
1653917400000|2022-05-30 13:30:00|1693|1692|1691.5|1690.5|1693|1692|1691.4|1690.4|6
1653917700000|2022-05-30 13:35:00|1691.4|1690.4|1690.9|1689.9|1692.1|1691.1|1690.5|1689.5|15
1653918000000|2022-05-30 13:40:00|1691.2|1690.2|1691.9|1690.9|1693.7|1692.7|1690.9|1689.9|1
1653918300000|2022-05-30 13:45:00|1691.6|1690.6|1691.5|1690.5|1692|1691|1691.5|1690.5|0
1653918600000|2022-05-30 13:50:00|1691.9|1690.9|1692.6|1691.6|1693.2|1692.2|1691.9|1690.9|0
1653918900000|2022-05-30 13:55:00|1692.7|1691.7|1693.2|1692.2|1693.9|1692.9|1692.7|1691.7|0
1653919200000|2022-05-30 14:00:00|1693.1|1692.1|1693.6|1692.6|1693.6|1692.6|1693|1692|0
1653919500000|2022-05-30 14:05:00|1693.7|1692.7|1694.2|1693.2|1695|1694|1693.2|1692.2|0
1653919800000|2022-05-30 14:10:00|1694.1|1693.1|1693.7|1692.7|1694.1|1693.1|1693.2|1692.2|0
1653920100000|2022-05-30 14:15:00|1693.9|1692.9|1695.7|1694.7|1696|1695|1693.7|1692.7|0
1653920400000|2022-05-30 14:20:00|1695.9|1694.9|1695.9|1694.9|1696.2|1695.2|1695.6|1694.6|1
1653920700000|2022-05-30 14:25:00|1695.7|1694.7|1695.9|1694.9|1696.2|1695.2|1695.7|1694.7|6
1653921000000|2022-05-30 14:30:00|1695.7|1694.7|1697.1|1696.1|1697.4|1696.4|1695|1694|1
1653921300000|2022-05-30 14:35:00|1697|1696|1697.7|1696.7|1697.7|1696.7|1696.9|1695.9|16
1653921600000|2022-05-30 14:40:00|1698.5|1697.5|1699.1|1698.1|1699.1|1698.1|1698.4|1697.4|3
1653921900000|2022-05-30 14:45:00|1699|1698|1698.9|1697.9|1699.1|1698.1|1698.7|1697.7|5
1653922200000|2022-05-30 14:50:00|1699.4|1698.4|1700.5|1699.5|1700.5|1699.5|1699.1|1698.1|1
1653981000000|2022-05-31 07:10:00|1685|1684|1684.7|1683.7|1686.4|1685.4|1683.2|1682.2|11
1653981300000|2022-05-31 07:15:00|1684.6|1683.6|1680.1|1679.1|1684.7|1683.7|1680|1679|12
1653981600000|2022-05-31 07:20:00|1680|1679|1681|1680|1681|1680|1677.9|1676.9|6
1653981900000|2022-05-31 07:25:00|1681.1|1680.1|1682.6|1681.6|1683.4|1682.4|1681|1680|1
1653982200000|2022-05-31 07:30:00|1682.5|1681.5|1680.9|1679.9|1682.5|1681.5|1680.9|1679.9|0
1653982500000|2022-05-31 07:35:00|1680.6|1679.6|1680.9|1679.9|1680.9|1679.9|1680.6|1679.6|0
1653982800000|2022-05-31 07:40:00|1681|1680|1681.6|1680.6|1682.4|1681.4|1680.9|1679.9|0
1653983100000|2022-05-31 07:45:00|1681.5|1680.5|1679|1678|1681.5|1680.5|1678.5|1677.5|3
1653983400000|2022-05-31 07:50:00|1678.9|1677.9|1679.1|1678.1|1679.3|1678.3|1678.7|1677.7|0
1653983700000|2022-05-31 07:55:00|1679|1678|1678.8|1677.8|1679.6|1678.6|1678.8|1677.8|0
1653984000000|2022-05-31 08:00:00|1678.7|1677.7|1680.6|1679.6|1680.7|1679.7|1678.2|1677.2|0
1653984300000|2022-05-31 08:05:00|1680.7|1679.7|1682.7|1681.7|1682.8|1681.8|1680.7|1679.7|0
1653984600000|2022-05-31 08:10:00|1682.8|1681.8|1682.6|1681.6|1683.3|1682.3|1682.5|1681.5|0
1653984900000|2022-05-31 08:15:00|1682.5|1681.5|1682.7|1681.7|1682.7|1681.7|1682.5|1681.5|1
1653985200000|2022-05-31 08:20:00|1683.8|1682.8|1685.7|1684.7|1686.1|1685.1|1683.6|1682.6|0
1653985500000|2022-05-31 08:25:00|1685.8|1684.8|1688.7|1687.7|1688.7|1687.7|1685.8|1684.8|0
1653985800000|2022-05-31 08:30:00|1688.6|1687.6|1687.8|1686.8|1688.6|1687.6|1687.7|1686.7|0
1653986100000|2022-05-31 08:35:00|1687.7|1686.7|1687.8|1686.8|1688.2|1687.2|1687.7|1686.7|0
1653986400000|2022-05-31 08:40:00|1688|1687|1690.6|1689.6|1690.6|1689.6|1688|1687|0
1653986700000|2022-05-31 08:45:00|1690.8|1689.8|1691.1|1690.1|1691.2|1690.2|1690.8|1689.8|0
1653987000000|2022-05-31 08:50:00|1691.2|1690.2|1691.5|1690.5|1691.5|1690.5|1691.2|1690.2|0
1653987300000|2022-05-31 08:55:00|1692.5|1691.5|1689.5|1688.5|1692.5|1691.5|1689|1688|5
1653987600000|2022-05-31 09:00:00|1689.3|1688.3|1685.8|1684.8|1689.3|1688.3|1685.8|1684.8|1
1653987900000|2022-05-31 09:05:00|1685.7|1684.7|1683.3|1682.3|1685.8|1684.8|1683.1|1682.1|2
1653988200000|2022-05-31 09:10:00|1683.2|1682.2|1680.6|1679.6|1683.5|1682.5|1680.5|1679.5|0
1653988500000|2022-05-31 09:15:00|1680.7|1679.7|1680.6|1679.6|1680.8|1679.8|1680.5|1679.5|0
1653988800000|2022-05-31 09:20:00|1680.7|1679.7|1681|1680|1681.2|1680.2|1680.6|1679.6|0
1653989100000|2022-05-31 09:25:00|1681.1|1680.1|1681.3|1680.3|1681.3|1680.3|1681|1680|0
1653989400000|2022-05-31 09:30:00|1681.1|1680.1|1678.8|1677.8|1681.2|1680.2|1678.7|1677.7|0
1653989700000|2022-05-31 09:35:00|1678.6|1677.6|1676.3|1675.3|1678.6|1677.6|1676|1675|4
1653990000000|2022-05-31 09:40:00|1676.5|1675.5|1676.6|1675.6|1676.7|1675.7|1676.3|1675.3|0
1653990300000|2022-05-31 09:45:00|1676.7|1675.7|1679.2|1678.2|1679.2|1678.2|1676.7|1675.7|1
1653990600000|2022-05-31 09:50:00|1679.3|1678.3|1679.6|1678.6|1679.6|1678.6|1679.3|1678.3|0
1653990900000|2022-05-31 09:55:00|1679.7|1678.7|1683.7|1682.7|1683.8|1682.8|1679.7|1678.7|1
1653991200000|2022-05-31 10:00:00|1683.6|1682.6|1681.8|1680.8|1683.6|1682.6|1681.8|1680.8|0
1653991500000|2022-05-31 10:05:00|1682.1|1681.1|1682.6|1681.6|1682.7|1681.7|1682|1681|0
1653991800000|2022-05-31 10:10:00|1682.8|1681.8|1684.3|1683.3|1684.6|1683.6|1682.7|1681.7|0
1653992100000|2022-05-31 10:15:00|1684.5|1683.5|1686.3|1685.3|1686.5|1685.5|1684.5|1683.5|0
1653992400000|2022-05-31 10:20:00|1686.6|1685.6|1687.6|1686.6|1688|1687|1686.6|1685.6|0
1653992700000|2022-05-31 10:25:00|1687.8|1686.8|1685.7|1684.7|1687.8|1686.8|1685.7|1684.7|0
1653993000000|2022-05-31 10:30:00|1685.6|1684.6|1684.8|1683.8|1685.6|1684.6|1684.7|1683.7|0
1653993300000|2022-05-31 10:35:00|1685.1|1684.1|1685.3|1684.3|1685.3|1684.3|1684.8|1683.8|0
1653993600000|2022-05-31 10:40:00|1685.5|1684.5|1687.5|1686.5|1687.6|1686.6|1685.5|1684.5|0
1653993900000|2022-05-31 10:45:00|1687.7|1686.7|1687.5|1686.5|1687.7|1686.7|1687.1|1686.1|0
1653994200000|2022-05-31 10:50:00|1687.3|1686.3|1687|1686|1687.6|1686.6|1686.8|1685.8|0
1653994500000|2022-05-31 10:55:00|1687.2|1686.2|1686.8|1685.8|1687.2|1686.2|1686.5|1685.5|0
1653994800000|2022-05-31 11:00:00|1687.1|1686.1|1687.7|1686.7|1687.8|1686.8|1687.1|1686.1|3
1653995100000|2022-05-31 11:05:00|1688|1687|1689.1|1688.1|1689.2|1688.2|1688|1687|0
1653995400000|2022-05-31 11:10:00|1689|1688|1687.7|1686.7|1689|1688|1687.7|1686.7|0
1653995700000|2022-05-31 11:15:00|1687.6|1686.6|1690|1689|1690|1689|1687.6|1686.6|0
1653996000000|2022-05-31 11:20:00|1689.8|1688.8|1689.7|1688.7|1690.1|1689.1|1689.7|1688.7|0
1653996300000|2022-05-31 11:25:00|1689.6|1688.6|1689.2|1688.2|1689.6|1688.6|1689.2|1688.2|0
1653996600000|2022-05-31 11:30:00|1689.1|1688.1|1687.3|1686.3|1689.1|1688.1|1686.7|1685.7|1
1653996900000|2022-05-31 11:35:00|1688.6|1687.6|1688.6|1687.6|1688.8|1687.8|1688.6|1687.6|0
1653997200000|2022-05-31 11:40:00|1688.3|1687.3|1688.3|1687.3|1688.3|1687.3|1688.3|1687.3|0
1653997500000|2022-05-31 11:45:00|1688.1|1687.1|1688.5|1687.5|1688.6|1687.6|1687.8|1686.8|3
1653997800000|2022-05-31 11:50:00|1688.7|1687.7|1690.1|1689.1|1690.5|1689.5|1688.6|1687.6|3
1653998100000|2022-05-31 11:55:00|1690.4|1689.4|1689.9|1688.9|1690.7|1689.7|1689.9|1688.9|3
1653998400000|2022-05-31 12:00:00|1689.7|1688.7|1690.5|1689.5|1690.5|1689.5|1689.6|1688.6|3
1653998700000|2022-05-31 12:05:00|1690.7|1689.7|1693.2|1692.2|1693.5|1692.5|1690.6|1689.6|3
1653999000000|2022-05-31 12:10:00|1693.1|1692.1|1692.1|1691.1|1693.1|1692.1|1692|1691|4
1653999300000|2022-05-31 12:15:00|1692|1691|1694.2|1693.2|1694.2|1693.2|1691.7|1690.7|4
1653999600000|2022-05-31 12:20:00|1694.1|1693.1|1691.7|1690.7|1694.1|1693.1|1691.7|1690.7|3
1653999900000|2022-05-31 12:25:00|1692|1691|1691|1690|1692.2|1691.2|1690.5|1689.5|5
1654000200000|2022-05-31 12:30:00|1690.9|1689.9|1690|1689|1690.9|1689.9|1690|1689|3
1654000500000|2022-05-31 12:35:00|1690.2|1689.2|1690.4|1689.4|1690.5|1689.5|1689.7|1688.7|3
1654000800000|2022-05-31 12:40:00|1690.2|1689.2|1690.4|1689.4|1690.6|1689.6|1690.1|1689.1|3
1654001100000|2022-05-31 12:45:00|1690.2|1689.2|1691.4|1690.4|1691.4|1690.4|1689.9|1688.9|3
1654001400000|2022-05-31 12:50:00|1691.5|1690.5|1692.2|1691.2|1693.1|1692.1|1691.5|1690.5|6
1654001700000|2022-05-31 12:55:00|1692.5|1691.5|1691.5|1690.5|1692.5|1691.5|1691.5|1690.5|3
1654002000000|2022-05-31 13:00:00|1691|1690|1691.5|1690.5|1691.9|1690.9|1691|1690|3
1654002300000|2022-05-31 13:05:00|1691.4|1690.4|1691.6|1690.6|1691.9|1690.9|1691.2|1690.2|3
1654002600000|2022-05-31 13:10:00|1691.9|1690.9|1694|1693|1694|1693|1691.7|1690.7|3
1654002900000|2022-05-31 13:15:00|1693.9|1692.9|1692.7|1691.7|1693.9|1692.9|1692.5|1691.5|3
1654003200000|2022-05-31 13:20:00|1693|1692|1692.7|1691.7|1693.1|1692.1|1692.7|1691.7|3
1654003500000|2022-05-31 13:25:00|1693|1692|1693.1|1692.1|1693.5|1692.5|1693|1692|3
1654003800000|2022-05-31 13:30:00|1693|1692|1690.4|1689.4|1693.6|1692.6|1690.4|1689.4|3
1654004100000|2022-05-31 13:35:00|1690|1689|1689.2|1688.2|1690.9|1689.9|1689.2|1688.2|4
1654004400000|2022-05-31 13:40:00|1689.6|1688.6|1686.4|1685.4|1689.6|1688.6|1686.4|1685.4|3
1654004700000|2022-05-31 13:45:00|1686.7|1685.7|1686.2|1685.2|1687.5|1686.5|1686.2|1685.2|5
1654005000000|2022-05-31 13:50:00|1686.6|1685.6|1686.2|1685.2|1687|1686|1686.1|1685.1|3
1654005300000|2022-05-31 13:55:00|1686.5|1685.5|1685.6|1684.6|1686.9|1685.9|1685.6|1684.6|3
1654005600000|2022-05-31 14:00:00|1685.7|1684.7|1683.7|1682.7|1685.7|1684.7|1683.7|1682.7|3
1654005900000|2022-05-31 14:05:00|1683.9|1682.9|1682.2|1681.2|1683.9|1682.9|1682.2|1681.2|3
1654006200000|2022-05-31 14:10:00|1682.4|1681.4|1684.8|1683.8|1684.8|1683.8|1682.2|1681.2|4
1654006500000|2022-05-31 14:15:00|1685.2|1684.2|1686.6|1685.6|1686.6|1685.6|1684.4|1683.4|3
1654006800000|2022-05-31 14:20:00|1686.9|1685.9|1686.2|1685.2|1687.7|1686.7|1685.8|1684.8|3
1654007100000|2022-05-31 14:25:00|1685.8|1684.8|1685.4|1684.4|1685.8|1684.8|1685.1|1684.1|4
1654007400000|2022-05-31 14:30:00|1685.1|1684.1|1685.2|1684.2|1685.6|1684.6|1684.8|1683.8|0
1654007700000|2022-05-31 14:35:00|1684.8|1683.8|1685.2|1684.2|1685.2|1684.2|1684.8|1683.8|0
1654008000000|2022-05-31 14:40:00|1685.6|1684.6|1685.1|1684.1|1685.7|1684.7|1684.8|1683.8|1
1654008300000|2022-05-31 14:45:00|1684.8|1683.8|1682.8|1681.8|1684.9|1683.9|1681.9|1680.9|7
1654008600000|2022-05-31 14:50:00|1682.9|1681.9|1681.9|1680.9|1683.4|1682.4|1680.4|1679.4|125
1654066800000|2022-06-01 07:00:00|1687.3|1686.3|1686.2|1685.2|1687.3|1686.3|1684.9|1683.9|0
1654067100000|2022-06-01 07:05:00|1686.3|1685.3|1681.9|1680.9|1686.7|1685.7|1680.3|1679.3|2
1654067400000|2022-06-01 07:10:00|1681.8|1680.8|1681.9|1680.9|1683.9|1682.9|1680.9|1679.9|0
1654067700000|2022-06-01 07:15:00|1682.2|1681.2|1681.1|1680.1|1682.9|1681.9|1679.8|1678.8|0
1654068000000|2022-06-01 07:20:00|1681.2|1680.2|1680.2|1679.2|1682.4|1681.4|1679.6|1678.6|1
1654068300000|2022-06-01 07:25:00|1680.3|1679.3|1681.2|1680.2|1682.2|1681.2|1680.1|1679.1|0
1654068600000|2022-06-01 07:30:00|1681.1|1680.1|1676.7|1675.7|1681.1|1680.1|1676.1|1675.1|2
1654068900000|2022-06-01 07:35:00|1676.8|1675.8|1675.8|1674.8|1676.9|1675.9|1675.8|1674.8|0
1654069200000|2022-06-01 07:40:00|1675.7|1674.7|1670.9|1669.9|1675.7|1674.7|1669.8|1668.8|2
1654069500000|2022-06-01 07:45:00|1671.1|1670.1|1671.3|1670.3|1671.9|1670.9|1669.2|1668.2|6
1654069800000|2022-06-01 07:50:00|1671.2|1670.2|1666.2|1665.2|1671.2|1670.2|1666.2|1665.2|4
1654070100000|2022-06-01 07:55:00|1666.3|1665.3|1667.2|1666.2|1667.9|1666.9|1666.2|1665.2|0
1654070400000|2022-06-01 08:00:00|1667.8|1666.8|1668.4|1667.4|1668.4|1667.4|1667.8|1666.8|3
1654070700000|2022-06-01 08:05:00|1668.2|1667.2|1663.8|1662.8|1668.3|1667.3|1662.8|1661.8|3
1654071000000|2022-06-01 08:10:00|1663.9|1662.9|1660.9|1659.9|1663.9|1662.9|1660.9|1659.9|3
1654071300000|2022-06-01 08:15:00|1661.1|1660.1|1659.3|1658.3|1661.2|1660.2|1659.2|1658.2|1
1654071600000|2022-06-01 08:20:00|1659.2|1658.2|1657.1|1656.1|1659.2|1658.2|1656.2|1655.2|0
1654071900000|2022-06-01 08:25:00|1657.2|1656.2|1657.1|1656.1|1657.2|1656.2|1656.9|1655.9|3
1654072200000|2022-06-01 08:30:00|1657.2|1656.2|1657.6|1656.6|1657.7|1656.7|1656.9|1655.9|4
1654072500000|2022-06-01 08:35:00|1657.3|1656.3|1655.2|1654.2|1657.6|1656.6|1654.8|1653.8|15
1654072800000|2022-06-01 08:40:00|1655.3|1654.3|1655.7|1654.7|1657.1|1656.1|1655.2|1654.2|0
1654073100000|2022-06-01 08:45:00|1655.8|1654.8|1657.6|1656.6|1657.6|1656.6|1655.8|1654.8|2
1654073400000|2022-06-01 08:50:00|1657.8|1656.8|1659.7|1658.7|1659.9|1658.9|1657.7|1656.7|13
1654073700000|2022-06-01 08:55:00|1659.8|1658.8|1659.9|1658.9|1660.2|1659.2|1659.8|1658.8|0
1654074000000|2022-06-01 09:00:00|1660.1|1659.1|1660.8|1659.8|1661.1|1660.1|1659.9|1658.9|1
1654074300000|2022-06-01 09:05:00|1660.9|1659.9|1661.4|1660.4|1662.1|1661.1|1660.4|1659.4|7
1654074600000|2022-06-01 09:10:00|1661.2|1660.2|1661.2|1660.2|1662.4|1661.4|1661.2|1660.2|0
1654074900000|2022-06-01 09:15:00|1661.3|1660.3|1660.7|1659.7|1661.4|1660.4|1660.7|1659.7|1
1654075200000|2022-06-01 09:20:00|1660.8|1659.8|1663.6|1662.6|1663.6|1662.6|1660.7|1659.7|0
1654075500000|2022-06-01 09:25:00|1663.7|1662.7|1664.3|1663.3|1664.4|1663.4|1663.7|1662.7|0
1654075800000|2022-06-01 09:30:00|1664.1|1663.1|1664.3|1663.3|1664.3|1663.3|1664.1|1663.1|1
1654076100000|2022-06-01 09:35:00|1664.4|1663.4|1665.6|1664.6|1665.6|1664.6|1664.4|1663.4|0
1654076400000|2022-06-01 09:40:00|1665.3|1664.3|1666.1|1665.1|1666.2|1665.2|1665.3|1664.3|1
1654076700000|2022-06-01 09:45:00|1666.2|1665.2|1665.3|1664.3|1666.7|1665.7|1665.2|1664.2|2
1654077000000|2022-06-01 09:50:00|1665.2|1664.2|1665.2|1664.2|1665.2|1664.2|1664.9|1663.9|0
1654077300000|2022-06-01 09:55:00|1665.1|1664.1|1665.6|1664.6|1665.8|1664.8|1665.1|1664.1|2
1654077600000|2022-06-01 10:00:00|1665.7|1664.7|1665.9|1664.9|1666.1|1665.1|1665.4|1664.4|0
1654077900000|2022-06-01 10:05:00|1665.7|1664.7|1665.4|1664.4|1665.7|1664.7|1665.1|1664.1|0
1654078200000|2022-06-01 10:10:00|1665.2|1664.2|1665.1|1664.1|1665.3|1664.3|1664.9|1663.9|1
1654078500000|2022-06-01 10:15:00|1665.2|1664.2|1665.7|1664.7|1665.7|1664.7|1665.2|1664.2|1
1654078800000|2022-06-01 10:20:00|1665.8|1664.8|1668.1|1667.1|1668.1|1667.1|1665.8|1664.8|1
1654079100000|2022-06-01 10:25:00|1668.2|1667.2|1668.8|1667.8|1669.4|1668.4|1667.9|1666.9|0
1654079400000|2022-06-01 10:30:00|1668.9|1667.9|1668.6|1667.6|1669.1|1668.1|1668.4|1667.4|0
1654079700000|2022-06-01 10:35:00|1668.7|1667.7|1667.2|1666.2|1669.2|1668.2|1666.8|1665.8|4
1654080000000|2022-06-01 10:40:00|1667.3|1666.3|1668.2|1667.2|1668.3|1667.3|1667.3|1666.3|0
1654080300000|2022-06-01 10:45:00|1668.3|1667.3|1668.7|1667.7|1669.2|1668.2|1668.3|1667.3|0
1654080600000|2022-06-01 10:50:00|1668.8|1667.8|1668.7|1667.7|1668.9|1667.9|1668.4|1667.4|1
1654080900000|2022-06-01 10:55:00|1668.4|1667.4|1667.7|1666.7|1668.6|1667.6|1665.6|1664.6|17
1654081200000|2022-06-01 11:00:00|1667.4|1666.4|1669.6|1668.6|1669.6|1668.6|1667.4|1666.4|1
1654081500000|2022-06-01 11:05:00|1669.7|1668.7|1670.9|1669.9|1671.2|1670.2|1669.7|1668.7|0
1654081800000|2022-06-01 11:10:00|1671.1|1670.1|1670.8|1669.8|1671.1|1670.1|1670.8|1669.8|0
1654082100000|2022-06-01 11:15:00|1670.6|1669.6|1670.4|1669.4|1670.9|1669.9|1670.4|1669.4|1
1654082400000|2022-06-01 11:20:00|1670.2|1669.2|1670.7|1669.7|1670.7|1669.7|1670.2|1669.2|0
1654082700000|2022-06-01 11:25:00|1670.8|1669.8|1670.8|1669.8|1670.9|1669.9|1670.4|1669.4|1
1654083000000|2022-06-01 11:30:00|1670.9|1669.9|1670.8|1669.8|1671.2|1670.2|1670.8|1669.8|0
1654083300000|2022-06-01 11:35:00|1670.6|1669.6|1671.2|1670.2|1671.4|1670.4|1670.6|1669.6|0
1654083600000|2022-06-01 11:40:00|1670.9|1669.9|1670.9|1669.9|1671.3|1670.3|1670.9|1669.9|1
1654083900000|2022-06-01 11:45:00|1670.7|1669.7|1670.1|1669.1|1670.8|1669.8|1670|1669|0
1654084200000|2022-06-01 11:50:00|1670.3|1669.3|1669.9|1668.9|1670.3|1669.3|1669.9|1668.9|0
1654084500000|2022-06-01 11:55:00|1670|1669|1670.4|1669.4|1670.4|1669.4|1670|1669|2
1654084800000|2022-06-01 12:00:00|1670.5|1669.5|1671.3|1670.3|1671.3|1670.3|1670.3|1669.3|0
1654085100000|2022-06-01 12:05:00|1671.1|1670.1|1671.9|1670.9|1672.5|1671.5|1671.1|1670.1|12
1654085400000|2022-06-01 12:10:00|1672.4|1671.4|1672.4|1671.4|1672.4|1671.4|1672.4|1671.4|0
1654085700000|2022-06-01 12:15:00|1672.5|1671.5|1672.8|1671.8|1672.8|1671.8|1672.5|1671.5|0
1654086000000|2022-06-01 12:20:00|1672.9|1671.9|1675.8|1674.8|1675.8|1674.8|1672.9|1671.9|1
1654086300000|2022-06-01 12:25:00|1675.6|1674.6|1675.6|1674.6|1676|1675|1673.8|1672.8|4
1654086600000|2022-06-01 12:30:00|1675.5|1674.5|1675.9|1674.9|1676.3|1675.3|1675.4|1674.4|0
1654086900000|2022-06-01 12:35:00|1676|1675|1676.4|1675.4|1676.4|1675.4|1676|1675|1
1654087200000|2022-06-01 12:40:00|1676.5|1675.5|1677.9|1676.9|1677.9|1676.9|1676.5|1675.5|0
1654087500000|2022-06-01 12:45:00|1678|1677|1679|1678|1679.5|1678.5|1678|1677|1
1654087800000|2022-06-01 12:50:00|1679.1|1678.1|1678.9|1677.9|1679.1|1678.1|1678.9|1677.9|1
1654088100000|2022-06-01 12:55:00|1678.8|1677.8|1678.6|1677.6|1678.8|1677.8|1678.6|1677.6|0
1654088400000|2022-06-01 13:00:00|1678.8|1677.8|1678.8|1677.8|1679.3|1678.3|1677.6|1676.6|4
1654088700000|2022-06-01 13:05:00|1678.6|1677.6|1679.3|1678.3|1679.3|1678.3|1678.6|1677.6|0
1654089000000|2022-06-01 13:10:00|1679.4|1678.4|1679.4|1678.4|1680.8|1679.8|1678.8|1677.8|8
1654089300000|2022-06-01 13:15:00|1679.5|1678.5|1679.9|1678.9|1680|1679|1678.3|1677.3|4
1654089600000|2022-06-01 13:20:00|1680|1679|1679.9|1678.9|1680.1|1679.1|1679.8|1678.8|0
1654089900000|2022-06-01 13:25:00|1680|1679|1680.5|1679.5|1680.5|1679.5|1679.9|1678.9|1
1654090200000|2022-06-01 13:30:00|1680.6|1679.6|1680.4|1679.4|1680.6|1679.6|1680.3|1679.3|0
1654090500000|2022-06-01 13:35:00|1680.5|1679.5|1677.9|1676.9|1680.8|1679.8|1677.9|1676.9|1
1654090800000|2022-06-01 13:40:00|1677.8|1676.8|1676.9|1675.9|1677.8|1676.8|1676.9|1675.9|1
1654091100000|2022-06-01 13:45:00|1677|1676|1677.1|1676.1|1677.3|1676.3|1676.9|1675.9|0
1654091400000|2022-06-01 13:50:00|1677|1676|1678|1677|1678|1677|1675.8|1674.8|3
1654091700000|2022-06-01 13:55:00|1678.1|1677.1|1677.5|1676.5|1678.3|1677.3|1677.5|1676.5|0
1654092000000|2022-06-01 14:00:00|1677.6|1676.6|1675.3|1674.3|1678.5|1677.5|1674.6|1673.6|0
1654092300000|2022-06-01 14:05:00|1675.1|1674.1|1674.6|1673.6|1676.1|1675.1|1673.5|1672.5|9
1654092600000|2022-06-01 14:10:00|1674.8|1673.8|1672.9|1671.9|1675.4|1674.4|1672.3|1671.3|2
1654092900000|2022-06-01 14:15:00|1672.6|1671.6|1668.6|1667.6|1672.6|1671.6|1668.4|1667.4|1
1654093200000|2022-06-01 14:20:00|1668.4|1667.4|1667.3|1666.3|1669|1668|1666.9|1665.9|23
1654093500000|2022-06-01 14:25:00|1667.4|1666.4|1667.4|1666.4|1667.6|1666.6|1665.6|1664.6|0
1654093800000|2022-06-01 14:30:00|1667.1|1666.1|1665.8|1664.8|1667.8|1666.8|1665.6|1664.6|1
1654094100000|2022-06-01 14:35:00|1665.7|1664.7|1665.1|1664.1|1665.7|1664.7|1664.8|1663.8|0
1654094400000|2022-06-01 14:40:00|1665.2|1664.2|1665.7|1664.7|1665.7|1664.7|1663.8|1662.8|1
1654094700000|2022-06-01 14:45:00|1666|1665|1665.7|1664.7|1666.6|1665.6|1663.8|1662.8|9
1654095000000|2022-06-01 14:50:00|1665.8|1664.8|1666|1665|1667.2|1666.2|1664.2|1663.2|22
1654153800000|2022-06-02 07:10:00|1666.6|1665.6|1664.5|1663.5|1667.1|1666.1|1662.7|1661.7|3
1654154100000|2022-06-02 07:15:00|1664.2|1663.2|1668.6|1667.6|1668.6|1667.6|1664.2|1663.2|8
1654154400000|2022-06-02 07:20:00|1668.3|1667.3|1668|1667|1670.1|1669.1|1666.6|1665.6|1
1654154700000|2022-06-02 07:25:00|1668.2|1667.2|1668.3|1667.3|1670.3|1669.3|1667.7|1666.7|0
1654155000000|2022-06-02 07:30:00|1668.2|1667.2|1667.5|1666.5|1670.7|1669.7|1667.3|1666.3|0
1654155300000|2022-06-02 07:35:00|1667.6|1666.6|1668.1|1667.1|1668.1|1667.1|1667.3|1666.3|1
1654155600000|2022-06-02 07:40:00|1668.5|1667.5|1668.6|1667.6|1668.6|1667.6|1668.5|1667.5|0
1654155900000|2022-06-02 07:45:00|1668.3|1667.3|1666.5|1665.5|1668.3|1667.3|1666.5|1665.5|0
1654156200000|2022-06-02 07:50:00|1666.6|1665.6|1666.6|1665.6|1666.6|1665.6|1666.6|1665.6|0
1654156500000|2022-06-02 07:55:00|1666.7|1665.7|1666.7|1665.7|1666.7|1665.7|1666.6|1665.6|0
1654156800000|2022-06-02 08:00:00|1666.8|1665.8|1667.1|1666.1|1667.7|1666.7|1666.8|1665.8|0
1654157100000|2022-06-02 08:05:00|1667|1666|1667.8|1666.8|1668.2|1667.2|1665.8|1664.8|33
1654157400000|2022-06-02 08:10:00|1668.1|1667.1|1667.8|1666.8|1668.2|1667.2|1667.8|1666.8|0
1654157700000|2022-06-02 08:15:00|1668.1|1667.1|1670.2|1669.2|1674.2|1673.2|1668|1667|1
1654158000000|2022-06-02 08:20:00|1670.1|1669.1|1669.2|1668.2|1670.3|1669.3|1669|1668|0
1654158300000|2022-06-02 08:25:00|1669.5|1668.5|1669.2|1668.2|1670.1|1669.1|1669.2|1668.2|0
1654158600000|2022-06-02 08:30:00|1669.5|1668.5|1669.3|1668.3|1669.7|1668.7|1669.2|1668.2|0
1654158900000|2022-06-02 08:35:00|1669.2|1668.2|1668.7|1667.7|1669.2|1668.2|1668.1|1667.1|0
1654159200000|2022-06-02 08:40:00|1668.6|1667.6|1668.8|1667.8|1668.8|1667.8|1668.5|1667.5|0
1654159500000|2022-06-02 08:45:00|1668.7|1667.7|1669.3|1668.3|1669.5|1668.5|1668.7|1667.7|2
1654159800000|2022-06-02 08:50:00|1669.2|1668.2|1669|1668|1669.5|1668.5|1669|1668|0
1654160100000|2022-06-02 08:55:00|1668.8|1667.8|1668.6|1667.6|1669|1668|1668.6|1667.6|0
1654160400000|2022-06-02 09:00:00|1668.5|1667.5|1669.1|1668.1|1670.1|1669.1|1668.2|1667.2|2
1654160700000|2022-06-02 09:05:00|1669|1668|1669.3|1668.3|1670.7|1669.7|1669|1668|0
1654161000000|2022-06-02 09:10:00|1669.2|1668.2|1667.7|1666.7|1669.2|1668.2|1667.7|1666.7|0
1654161300000|2022-06-02 09:15:00|1668|1667|1669.3|1668.3|1669.5|1668.5|1667.8|1666.8|0
1654161600000|2022-06-02 09:20:00|1669.6|1668.6|1670|1669|1670|1669|1669.5|1668.5|0
1654161900000|2022-06-02 09:25:00|1669.8|1668.8|1670.7|1669.7|1671.3|1670.3|1669.7|1668.7|0
1654162200000|2022-06-02 09:30:00|1671|1670|1671.5|1670.5|1671.7|1670.7|1670.8|1669.8|0
1654162500000|2022-06-02 09:35:00|1671.3|1670.3|1672.2|1671.2|1672.2|1671.2|1671.3|1670.3|0
1654162800000|2022-06-02 09:40:00|1672.1|1671.1|1672.1|1671.1|1672.1|1671.1|1671.8|1670.8|0
1654163100000|2022-06-02 09:45:00|1672|1671|1671.8|1670.8|1672|1671|1671.8|1670.8|0
1654163400000|2022-06-02 09:50:00|1671.7|1670.7|1669.5|1668.5|1671.7|1670.7|1669.5|1668.5|0
1654163700000|2022-06-02 09:55:00|1669.3|1668.3|1669.8|1668.8|1669.8|1668.8|1669.2|1668.2|1
1654164000000|2022-06-02 10:00:00|1669.7|1668.7|1670|1669|1670|1669|1669.7|1668.7|0
1654164300000|2022-06-02 10:05:00|1670.1|1669.1|1671.2|1670.2|1671.2|1670.2|1670.1|1669.1|0
1654164600000|2022-06-02 10:10:00|1671.3|1670.3|1672.1|1671.1|1672.2|1671.2|1671.3|1670.3|0
1654164900000|2022-06-02 10:15:00|1672|1671|1671.8|1670.8|1672|1671|1671.8|1670.8|0
1654165200000|2022-06-02 10:20:00|1671.5|1670.5|1670.3|1669.3|1671.5|1670.5|1670.3|1669.3|0
1654165500000|2022-06-02 10:25:00|1670.2|1669.2|1669.5|1668.5|1670.2|1669.2|1669.5|1668.5|0
1654165800000|2022-06-02 10:30:00|1669.7|1668.7|1670|1669|1670|1669|1669.7|1668.7|0
1654166100000|2022-06-02 10:35:00|1670.1|1669.1|1671.2|1670.2|1671.2|1670.2|1670.1|1669.1|0
1654166400000|2022-06-02 10:40:00|1671.3|1670.3|1671.8|1670.8|1672.2|1671.2|1671.3|1670.3|0
1654166700000|2022-06-02 10:45:00|1671.7|1670.7|1671.2|1670.2|1671.7|1670.7|1671.2|1670.2|0
1654167000000|2022-06-02 10:50:00|1670.7|1669.7|1669.5|1668.5|1670.7|1669.7|1669.5|1668.5|0
1654167300000|2022-06-02 10:55:00|1669.3|1668.3|1669.5|1668.5|1669.5|1668.5|1669.3|1668.3|1
1654167600000|2022-06-02 11:00:00|1669.3|1668.3|1669.1|1668.1|1669.5|1668.5|1669|1668|0
1654167900000|2022-06-02 11:05:00|1669|1668|1667.8|1666.8|1669.1|1668.1|1667.8|1666.8|0
1654168200000|2022-06-02 11:10:00|1668|1667|1669.1|1668.1|1669.3|1668.3|1667.8|1666.8|0
1654168500000|2022-06-02 11:15:00|1669.2|1668.2|1668|1667|1669.3|1668.3|1667.5|1666.5|12
1654168800000|2022-06-02 11:20:00|1668.2|1667.2|1669.7|1668.7|1670|1669|1667.5|1666.5|15
1654169100000|2022-06-02 11:25:00|1669.6|1668.6|1669.7|1668.7|1669.8|1668.8|1669.5|1668.5|0
1654169400000|2022-06-02 11:30:00|1670|1669|1670|1669|1670.5|1669.5|1669.8|1668.8|0
1654169700000|2022-06-02 11:35:00|1669.8|1668.8|1670|1669|1670|1669|1669.7|1668.7|0
1654170000000|2022-06-02 11:40:00|1670.2|1669.2|1671.8|1670.8|1671.8|1670.8|1670.2|1669.2|0
1654170300000|2022-06-02 11:45:00|1671.7|1670.7|1671.8|1670.8|1671.8|1670.8|1671.3|1670.3|0
1654170600000|2022-06-02 11:50:00|1672.1|1671.1|1673.1|1672.1|1673.5|1672.5|1671.7|1670.7|0
1654170900000|2022-06-02 11:55:00|1673.2|1672.2|1672.7|1671.7|1673.5|1672.5|1672.7|1671.7|3
1654171500000|2022-06-02 12:05:00|1672.6|1671.6|1671.3|1670.3|1672.6|1671.6|1671.3|1670.3|0
1654171800000|2022-06-02 12:10:00|1671.2|1670.2|1671|1670|1671.2|1670.2|1670.7|1669.7|0
1654172100000|2022-06-02 12:15:00|1670.8|1669.8|1673|1672|1676.1|1675.1|1655.7|1654.7|0
1654172400000|2022-06-02 12:20:00|1673.2|1672.2|1673.6|1672.6|1674.1|1673.1|1673.2|1672.2|0
1654172700000|2022-06-02 12:25:00|1673.7|1672.7|1673|1672|1673.7|1672.7|1673|1672|0
1654173000000|2022-06-02 12:30:00|1672.8|1671.8|1673.1|1672.1|1673.1|1672.1|1672.3|1671.3|0
1654173900000|2022-06-02 12:45:00|1673|1672|1673|1672|1673|1672|1673|1672|0
1654174200000|2022-06-02 12:50:00|1672.7|1671.7|1672.8|1671.8|1672.8|1671.8|1672.7|1671.7|1
1654174500000|2022-06-02 12:55:00|1672.7|1671.7|1672.7|1671.7|1672.7|1671.7|1672.7|1671.7|0
1654174800000|2022-06-02 13:00:00|1672.8|1671.8|1672.7|1671.7|1672.8|1671.8|1672.7|1671.7|0
1654175100000|2022-06-02 13:05:00|1672.6|1671.6|1671.1|1670.1|1672.6|1671.6|1671|1670|0
1654175400000|2022-06-02 13:10:00|1671.2|1670.2|1671.1|1670.1|1671.2|1670.2|1671.1|1670.1|0
1654175700000|2022-06-02 13:15:00|1671|1670|1669.8|1668.8|1671|1670|1669.5|1668.5|0
1654176000000|2022-06-02 13:20:00|1669.7|1668.7|1669.5|1668.5|1669.7|1668.7|1669.3|1668.3|0
1654176300000|2022-06-02 13:25:00|1669.3|1668.3|1668.2|1667.2|1669.3|1668.3|1668.2|1667.2|0
1654176600000|2022-06-02 13:30:00|1668.1|1667.1|1667.5|1666.5|1668.1|1667.1|1666.6|1665.6|0
1654176900000|2022-06-02 13:35:00|1667.6|1666.6|1668.5|1667.5|1668.5|1667.5|1666.8|1665.8|0
1654177200000|2022-06-02 13:40:00|1668.4|1667.4|1670.7|1669.7|1670.7|1669.7|1668|1667|0
1654177500000|2022-06-02 13:45:00|1670.4|1669.4|1671.3|1670.3|1671.4|1670.4|1670.3|1669.3|0
1654177800000|2022-06-02 13:50:00|1671.2|1670.2|1670.2|1669.2|1671.2|1670.2|1669.9|1668.9|2
1654178100000|2022-06-02 13:55:00|1670|1669|1667.2|1666.2|1670|1669|1666.8|1665.8|0
1654178400000|2022-06-02 14:00:00|1667|1666|1668|1667|1668.9|1667.9|1667|1666|0
1654178700000|2022-06-02 14:05:00|1668.2|1667.2|1668.2|1667.2|1668.2|1667.2|1668.2|1667.2|0
1654179000000|2022-06-02 14:10:00|1668.3|1667.3|1671.7|1670.7|1671.7|1670.7|1668.3|1667.3|0
1654179300000|2022-06-02 14:15:00|1672.5|1671.5|1670.4|1669.4|1672.5|1671.5|1670.4|1669.4|0
1654179600000|2022-06-02 14:20:00|1670.5|1669.5|1670.2|1669.2|1670.5|1669.5|1670|1669|0
1654179900000|2022-06-02 14:25:00|1669.5|1668.5|1669.3|1668.3|1669.5|1668.5|1669.3|1668.3|0
1654180200000|2022-06-02 14:30:00|1669.4|1668.4|1671.4|1670.4|1671.7|1670.7|1669.3|1668.3|1
1654180500000|2022-06-02 14:35:00|1671.3|1670.3|1669.8|1668.8|1671.3|1670.3|1669.3|1668.3|1
1654180800000|2022-06-02 14:40:00|1669.7|1668.7|1668.4|1667.4|1669.7|1668.7|1667.9|1666.9|0
1654181100000|2022-06-02 14:45:00|1667.9|1666.9|1667.7|1666.7|1667.9|1666.9|1667.7|1666.7|1
1654181400000|2022-06-02 14:50:00|1667.1|1666.1|1668.4|1667.4|1669.1|1668.1|1667.1|1666.1|6
1654239600000|2022-06-03 07:00:00|1682.2|1681.2|1685.6|1684.6|1685.8|1684.8|1682.2|1681.2|5
1654239900000|2022-06-03 07:05:00|1685.4|1684.4|1683.9|1682.9|1686.2|1685.2|1682.8|1681.8|7
1654240200000|2022-06-03 07:10:00|1683.8|1682.8|1686.3|1685.3|1686.3|1685.3|1683.7|1682.7|22
1654240500000|2022-06-03 07:15:00|1686.4|1685.4|1685.3|1684.3|1686.4|1685.4|1684.6|1683.6|1
1654240800000|2022-06-03 07:20:00|1685.1|1684.1|1683.1|1682.1|1685.3|1684.3|1682.9|1681.9|0
1654241100000|2022-06-03 07:25:00|1682.9|1681.9|1682.6|1681.6|1683.1|1682.1|1681.2|1680.2|0
1654241400000|2022-06-03 07:30:00|1682.4|1681.4|1683.7|1682.7|1683.9|1682.9|1680.9|1679.9|1
1654241700000|2022-06-03 07:35:00|1683.6|1682.6|1683.9|1682.9|1683.9|1682.9|1683.3|1682.3|0
1654242000000|2022-06-03 07:40:00|1684.2|1683.2|1681.1|1680.1|1684.2|1683.2|1681.1|1680.1|0
1654242300000|2022-06-03 07:45:00|1681.3|1680.3|1679.2|1678.2|1681.3|1680.3|1679.2|1678.2|0
1654242600000|2022-06-03 07:50:00|1679.3|1678.3|1679.4|1678.4|1679.4|1678.4|1679.3|1678.3|0
1654242900000|2022-06-03 07:55:00|1679.6|1678.6|1679.6|1678.6|1679.7|1678.7|1679.6|1678.6|0
1654243200000|2022-06-03 08:00:00|1679.4|1678.4|1678.3|1677.3|1679.4|1678.4|1678.1|1677.1|11
1654243500000|2022-06-03 08:05:00|1678.6|1677.6|1680.3|1679.3|1680.6|1679.6|1678.4|1677.4|1
1654243800000|2022-06-03 08:10:00|1680.6|1679.6|1681.1|1680.1|1681.1|1680.1|1680.3|1679.3|0
1654244100000|2022-06-03 08:15:00|1680.9|1679.9|1683.1|1682.1|1683.3|1682.3|1680.9|1679.9|3
1654244400000|2022-06-03 08:20:00|1682.9|1681.9|1683.2|1682.2|1683.4|1682.4|1682.8|1681.8|0
1654244700000|2022-06-03 08:25:00|1683.1|1682.1|1682.3|1681.3|1683.2|1682.2|1682.3|1681.3|0
1654245000000|2022-06-03 08:30:00|1682.2|1681.2|1681.6|1680.6|1682.2|1681.2|1681.1|1680.1|0
1654245300000|2022-06-03 08:35:00|1681.7|1680.7|1681.9|1680.9|1681.9|1680.9|1681.6|1680.6|0
1654245600000|2022-06-03 08:40:00|1682.1|1681.1|1683.7|1682.7|1683.9|1682.9|1682.1|1681.1|4
1654245900000|2022-06-03 08:45:00|1683.9|1682.9|1685.1|1684.1|1685.4|1684.4|1683.9|1682.9|2
1654246200000|2022-06-03 08:50:00|1684.8|1683.8|1682.9|1681.9|1684.8|1683.8|1682.9|1681.9|2
1654246500000|2022-06-03 08:55:00|1683.2|1682.2|1682.2|1681.2|1683.2|1682.2|1682.2|1681.2|0
1654246800000|2022-06-03 09:00:00|1682.1|1681.1|1681.4|1680.4|1682.1|1681.1|1681.4|1680.4|0
1654247100000|2022-06-03 09:05:00|1681.3|1680.3|1683.2|1682.2|1683.2|1682.2|1681.2|1680.2|0
1654247400000|2022-06-03 09:10:00|1683.1|1682.1|1683.1|1682.1|1683.2|1682.2|1682.8|1681.8|0
1654247700000|2022-06-03 09:15:00|1682.9|1681.9|1681.3|1680.3|1682.9|1681.9|1681.3|1680.3|0
1654248000000|2022-06-03 09:20:00|1681.2|1680.2|1680.7|1679.7|1681.2|1680.2|1680.7|1679.7|0
1654248300000|2022-06-03 09:25:00|1680.6|1679.6|1678.8|1677.8|1680.6|1679.6|1678.8|1677.8|1
1654248900000|2022-06-03 09:35:00|1678.9|1677.9|1678.9|1677.9|1678.9|1677.9|1678.9|1677.9|0
1654249500000|2022-06-03 09:45:00|1678.8|1677.8|1679.1|1678.1|1679.4|1678.4|1678.8|1677.8|1
1654249800000|2022-06-03 09:50:00|1679.2|1678.2|1682.3|1681.3|1682.3|1681.3|1679.2|1678.2|2
1654250100000|2022-06-03 09:55:00|1683.2|1682.2|1683.4|1682.4|1683.4|1682.4|1683.2|1682.2|0
1654250400000|2022-06-03 10:00:00|1683.7|1682.7|1683.6|1682.6|1683.8|1682.8|1683.6|1682.6|0
1654250700000|2022-06-03 10:05:00|1683.8|1682.8|1683.8|1682.8|1683.9|1682.9|1683.7|1682.7|0
1654251000000|2022-06-03 10:10:00|1683.7|1682.7|1683.3|1682.3|1683.9|1682.9|1683.3|1682.3|0
1654251300000|2022-06-03 10:15:00|1683.2|1682.2|1684.8|1683.8|1685.1|1684.1|1683.2|1682.2|1
1654251600000|2022-06-03 10:20:00|1685.1|1684.1|1686.3|1685.3|1686.6|1685.6|1685.1|1684.1|0
1654251900000|2022-06-03 10:25:00|1686.2|1685.2|1685.2|1684.2|1686.2|1685.2|1685.2|1684.2|0
1654252200000|2022-06-03 10:30:00|1685.1|1684.1|1684.2|1683.2|1685.3|1684.3|1684.1|1683.1|1
1654252500000|2022-06-03 10:35:00|1684.1|1683.1|1682.9|1681.9|1684.1|1683.1|1682.9|1681.9|0
1654252800000|2022-06-03 10:40:00|1682.8|1681.8|1681.4|1680.4|1682.8|1681.8|1681.3|1680.3|0
1654253100000|2022-06-03 10:45:00|1681.3|1680.3|1680.9|1679.9|1681.4|1680.4|1680.9|1679.9|0
1654253400000|2022-06-03 10:50:00|1680.7|1679.7|1680.4|1679.4|1680.7|1679.7|1680.1|1679.1|0
1654253700000|2022-06-03 10:55:00|1680.7|1679.7|1681.1|1680.1|1681.1|1680.1|1680.6|1679.6|0
1654254000000|2022-06-03 11:00:00|1681.3|1680.3|1681.3|1680.3|1681.7|1680.7|1681.1|1680.1|1
1654254300000|2022-06-03 11:05:00|1681.2|1680.2|1679.2|1678.2|1681.2|1680.2|1679.2|1678.2|0
1654254600000|2022-06-03 11:10:00|1679.4|1678.4|1680.1|1679.1|1680.2|1679.2|1679.3|1678.3|1
1654254900000|2022-06-03 11:15:00|1680.3|1679.3|1681.9|1680.9|1682.2|1681.2|1680.2|1679.2|2
1654255200000|2022-06-03 11:20:00|1681.7|1680.7|1681.3|1680.3|1681.7|1680.7|1681.3|1680.3|0
1654255500000|2022-06-03 11:25:00|1681.2|1680.2|1680.3|1679.3|1681.2|1680.2|1679.9|1678.9|0
1654255800000|2022-06-03 11:30:00|1680.2|1679.2|1680.2|1679.2|1680.4|1679.4|1680.2|1679.2|0
1654256100000|2022-06-03 11:35:00|1680.1|1679.1|1680.2|1679.2|1680.2|1679.2|1679.8|1678.8|0
1654256400000|2022-06-03 11:40:00|1680.5|1679.5|1680.9|1679.9|1681|1680|1680.5|1679.5|0
1654256700000|2022-06-03 11:45:00|1680.8|1679.8|1680.5|1679.5|1680.8|1679.8|1680.5|1679.5|0
1654257000000|2022-06-03 11:50:00|1680.4|1679.4|1680.4|1679.4|1680.5|1679.5|1680.3|1679.3|1
1654257300000|2022-06-03 11:55:00|1680.3|1679.3|1680.2|1679.2|1680.7|1679.7|1680.2|1679.2|0
1654257600000|2022-06-03 12:00:00|1680.3|1679.3|1680.8|1679.8|1680.9|1679.9|1680.3|1679.3|0
1654257900000|2022-06-03 12:05:00|1681|1680|1681.2|1680.2|1681.4|1680.4|1681|1680|0
1654258200000|2022-06-03 12:10:00|1681.4|1680.4|1683.2|1682.2|1683.3|1682.3|1681.2|1680.2|0
1654258500000|2022-06-03 12:15:00|1683|1682|1682.7|1681.7|1683|1682|1682.4|1681.4|0
1654258800000|2022-06-03 12:20:00|1682.5|1681.5|1682.4|1681.4|1682.5|1681.5|1681.9|1680.9|0
1654259100000|2022-06-03 12:25:00|1682.7|1681.7|1685.9|1684.9|1685.9|1684.9|1682.7|1681.7|0
1654259400000|2022-06-03 12:30:00|1686|1685|1684.7|1683.7|1687.8|1686.8|1683.8|1682.8|0
1654259700000|2022-06-03 12:35:00|1684.5|1683.5|1682.4|1681.4|1684.5|1683.5|1682|1681|0
1654260000000|2022-06-03 12:40:00|1682.3|1681.3|1681|1680|1682.3|1681.3|1680.8|1679.8|0
1654260300000|2022-06-03 12:45:00|1681.3|1680.3|1681.3|1680.3|1681.4|1680.4|1681.2|1680.2|0
1654260600000|2022-06-03 12:50:00|1681.2|1680.2|1681.7|1680.7|1681.8|1680.8|1681|1680|0
1654260900000|2022-06-03 12:55:00|1681.8|1680.8|1682|1681|1682.2|1681.2|1681.8|1680.8|0
1654261200000|2022-06-03 13:00:00|1682.2|1681.2|1682.7|1681.7|1683.5|1682.5|1682|1681|0
1654261500000|2022-06-03 13:05:00|1682.9|1681.9|1681.8|1680.8|1682.9|1681.9|1681.8|1680.8|0
1654261800000|2022-06-03 13:10:00|1681.5|1680.5|1680.9|1679.9|1681.5|1680.5|1680.4|1679.4|0
1654262100000|2022-06-03 13:15:00|1681.2|1680.2|1680.8|1679.8|1681.2|1680.2|1680.8|1679.8|0
1654262400000|2022-06-03 13:20:00|1681|1680|1679.9|1678.9|1681|1680|1679.9|1678.9|0
1654262700000|2022-06-03 13:25:00|1679.8|1678.8|1678.8|1677.8|1679.8|1678.8|1678.8|1677.8|0
1654263000000|2022-06-03 13:30:00|1678.7|1677.7|1678.4|1677.4|1678.7|1677.7|1677.9|1676.9|0
1654263300000|2022-06-03 13:35:00|1678.3|1677.3|1678.7|1677.7|1678.9|1677.9|1677.4|1676.4|0
1654263600000|2022-06-03 13:40:00|1678.8|1677.8|1679.2|1678.2|1680.3|1679.3|1678.8|1677.8|0
1654263900000|2022-06-03 13:45:00|1679|1678|1681|1680|1681.3|1680.3|1678.5|1677.5|0
1654264200000|2022-06-03 13:50:00|1680.9|1679.9|1680.3|1679.3|1680.9|1679.9|1679.8|1678.8|0
1654264500000|2022-06-03 13:55:00|1680.2|1679.2|1680.4|1679.4|1682|1681|1680.2|1679.2|10
1654264800000|2022-06-03 14:00:00|1680.5|1679.5|1682.4|1681.4|1682.8|1681.8|1680.4|1679.4|0
1654265100000|2022-06-03 14:05:00|1682.2|1681.2|1681.9|1680.9|1682.2|1681.2|1680.3|1679.3|0
1654265400000|2022-06-03 14:10:00|1681.7|1680.7|1683|1682|1683|1682|1681|1680|2
1654265700000|2022-06-03 14:15:00|1682.9|1681.9|1680.6|1679.6|1683.2|1682.2|1680.5|1679.5|0
1654266000000|2022-06-03 14:20:00|1680.4|1679.4|1679.4|1678.4|1680.4|1679.4|1678.6|1677.6|0
1654266300000|2022-06-03 14:25:00|1679.1|1678.1|1679.6|1678.6|1679.6|1678.6|1678.9|1677.9|0
1654266600000|2022-06-03 14:30:00|1679.4|1678.4|1679.5|1678.5|1679.9|1678.9|1679.2|1678.2|0
1654266900000|2022-06-03 14:35:00|1679.4|1678.4|1677.4|1676.4|1679.5|1678.5|1677.1|1676.1|2
1654267200000|2022-06-03 14:40:00|1677.2|1676.2|1677.4|1676.4|1677.5|1676.5|1676.7|1675.7|1
1654267500000|2022-06-03 14:45:00|1677.2|1676.2|1677.2|1676.2|1677.4|1676.4|1676.9|1675.9|0
1654267800000|2022-06-03 14:50:00|1677.5|1676.5|1679.2|1678.2|1680.7|1679.7|1677.5|1676.5|23
1654585200000|2022-06-07 07:00:00|1682.7|1681.7|1682.2|1681.2|1685.4|1684.4|1681.1|1680.1|2
1654585500000|2022-06-07 07:05:00|1682.4|1681.4|1681.4|1680.4|1683.9|1682.9|1681|1680|0
1654585800000|2022-06-07 07:10:00|1681.7|1680.7|1686|1685|1686.4|1685.4|1681|1680|4
1654586100000|2022-06-07 07:15:00|1685.9|1684.9|1681|1680|1686|1685|1681|1680|0
1654586400000|2022-06-07 07:20:00|1681.1|1680.1|1684.5|1683.5|1684.7|1683.7|1681|1680|1
1654586700000|2022-06-07 07:25:00|1684.7|1683.7|1683|1682|1685.6|1684.6|1682.9|1681.9|0
1654587000000|2022-06-07 07:30:00|1683.1|1682.1|1685.6|1684.6|1686.7|1685.7|1683|1682|0
1654587300000|2022-06-07 07:35:00|1685.5|1684.5|1685|1684|1685.5|1684.5|1682.7|1681.7|1
1654587600000|2022-06-07 07:40:00|1684.9|1683.9|1690.6|1689.6|1691.6|1690.6|1684.9|1683.9|1
1654587900000|2022-06-07 07:45:00|1690.5|1689.5|1691.4|1690.4|1691.6|1690.6|1689.4|1688.4|0
1654588200000|2022-06-07 07:50:00|1691.5|1690.5|1687|1686|1691.5|1690.5|1686.9|1685.9|1
1654588500000|2022-06-07 07:55:00|1686.7|1685.7|1687.6|1686.6|1687.9|1686.9|1686.7|1685.7|9
1654588800000|2022-06-07 08:00:00|1687.5|1686.5|1688.6|1687.6|1689.2|1688.2|1687.2|1686.2|0
1654589100000|2022-06-07 08:05:00|1688.5|1687.5|1688.5|1687.5|1689.4|1688.4|1688.4|1687.4|0
1654589400000|2022-06-07 08:10:00|1688.4|1687.4|1686.7|1685.7|1688.4|1687.4|1686.7|1685.7|0
1654589700000|2022-06-07 08:15:00|1687|1686|1685.9|1684.9|1687|1686|1685.9|1684.9|1
1654590000000|2022-06-07 08:20:00|1685.7|1684.7|1685.1|1684.1|1685.7|1684.7|1684.6|1683.6|0
1654590300000|2022-06-07 08:25:00|1685.4|1684.4|1687.2|1686.2|1687.2|1686.2|1685.4|1684.4|0
1654590600000|2022-06-07 08:30:00|1687.4|1686.4|1688.9|1687.9|1688.9|1687.9|1687.4|1686.4|2
1654590900000|2022-06-07 08:35:00|1689.1|1688.1|1689.7|1688.7|1690.5|1689.5|1688.9|1687.9|0
1654591200000|2022-06-07 08:40:00|1689.6|1688.6|1688.1|1687.1|1690.2|1689.2|1688.1|1687.1|1
1654591500000|2022-06-07 08:45:00|1688|1687|1686.5|1685.5|1688|1687|1686.5|1685.5|0
1654591800000|2022-06-07 08:50:00|1686.4|1685.4|1685.6|1684.6|1686.5|1685.5|1685.6|1684.6|0
1654592100000|2022-06-07 08:55:00|1685.7|1684.7|1686.5|1685.5|1686.7|1685.7|1685.6|1684.6|0
1654592400000|2022-06-07 09:00:00|1686.6|1685.6|1686.1|1685.1|1686.9|1685.9|1686.1|1685.1|0
1654592700000|2022-06-07 09:05:00|1686|1685|1686|1685|1686.1|1685.1|1685.6|1684.6|1
1654593000000|2022-06-07 09:10:00|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|1686.5|1685.5|0
1654593300000|2022-06-07 09:15:00|1686.6|1685.6|1686.6|1685.6|1686.6|1685.6|1686.6|1685.6|0
1654593600000|2022-06-07 09:20:00|1686.7|1685.7|1688.2|1687.2|1688.4|1687.4|1686.7|1685.7|0
1654593900000|2022-06-07 09:25:00|1688.4|1687.4|1689.4|1688.4|1689.6|1688.6|1687.7|1686.7|9
1654594200000|2022-06-07 09:30:00|1689.6|1688.6|1690.6|1689.6|1690.7|1689.7|1689.4|1688.4|1
1654594500000|2022-06-07 09:35:00|1690.7|1689.7|1690.7|1689.7|1690.7|1689.7|1690.7|1689.7|0
1654594800000|2022-06-07 09:40:00|1690.6|1689.6|1690.5|1689.5|1690.6|1689.6|1690.5|1689.5|0
1654595700000|2022-06-07 09:55:00|1691|1690|1691.2|1690.2|1691.2|1690.2|1691|1690|0
1654596000000|2022-06-07 10:00:00|1691.5|1690.5|1691.4|1690.4|1691.7|1690.7|1691.2|1690.2|1
1654596300000|2022-06-07 10:05:00|1691.1|1690.1|1690.1|1689.1|1691.5|1690.5|1690|1689|0
1654596600000|2022-06-07 10:10:00|1689.9|1688.9|1688.1|1687.1|1690|1689|1688.1|1687.1|0
1654596900000|2022-06-07 10:15:00|1687.9|1686.9|1688|1687|1688.1|1687.1|1687.5|1686.5|0
1654597200000|2022-06-07 10:20:00|1688.1|1687.1|1686.2|1685.2|1688.1|1687.1|1685.9|1684.9|0
1654597500000|2022-06-07 10:25:00|1686.4|1685.4|1688.9|1687.9|1688.9|1687.9|1686.4|1685.4|1
1654597800000|2022-06-07 10:30:00|1689|1688|1689.9|1688.9|1689.9|1688.9|1688.7|1687.7|0
1654598100000|2022-06-07 10:35:00|1689.6|1688.6|1689.1|1688.1|1690|1689|1688.6|1687.6|0
1654598400000|2022-06-07 10:40:00|1689.7|1688.7|1689|1688|1690.5|1689.5|1689|1688|0
1654598700000|2022-06-07 10:45:00|1689.1|1688.1|1689.4|1688.4|1689.4|1688.4|1688.7|1687.7|0
1654599000000|2022-06-07 10:50:00|1689.5|1688.5|1690|1689|1690.2|1689.2|1689.5|1688.5|1
1654599300000|2022-06-07 10:55:00|1690.1|1689.1|1685.4|1684.4|1690.7|1689.7|1685|1684|0
1654599600000|2022-06-07 11:00:00|1685.5|1684.5|1686.1|1685.1|1686.9|1685.9|1685.5|1684.5|0
1654599900000|2022-06-07 11:05:00|1686.2|1685.2|1684.2|1683.2|1686.6|1685.6|1684.1|1683.1|0
1654600200000|2022-06-07 11:10:00|1684|1683|1683.6|1682.6|1684.2|1683.2|1683.6|1682.6|0
1654600500000|2022-06-07 11:15:00|1683.7|1682.7|1685|1684|1685.2|1684.2|1682.6|1681.6|1
1654600800000|2022-06-07 11:20:00|1684.9|1683.9|1684.5|1683.5|1685.4|1684.4|1684.5|1683.5|0
1654601100000|2022-06-07 11:25:00|1684.6|1683.6|1684.5|1683.5|1684.6|1683.6|1684.5|1683.5|0
1654601400000|2022-06-07 11:30:00|1684.6|1683.6|1685.5|1684.5|1686|1685|1684.6|1683.6|0
1654601700000|2022-06-07 11:35:00|1685.4|1684.4|1685.1|1684.1|1685.5|1684.5|1684.9|1683.9|0
1654602000000|2022-06-07 11:40:00|1685.2|1684.2|1684.5|1683.5|1685.4|1684.4|1684.5|1683.5|1
1654602300000|2022-06-07 11:45:00|1684.4|1683.4|1685.5|1684.5|1685.5|1684.5|1683.5|1682.5|0
1654602600000|2022-06-07 11:50:00|1685.6|1684.6|1685.6|1684.6|1685.7|1684.7|1685.5|1684.5|0
1654602900000|2022-06-07 11:55:00|1685.7|1684.7|1685.9|1684.9|1686.5|1685.5|1685.7|1684.7|0
1654603200000|2022-06-07 12:00:00|1685.7|1684.7|1685|1684|1685.9|1684.9|1684.7|1683.7|0
1654603500000|2022-06-07 12:05:00|1685.1|1684.1|1687.6|1686.6|1687.7|1686.7|1685.1|1684.1|0
1654603800000|2022-06-07 12:10:00|1687.9|1686.9|1688.2|1687.2|1688.5|1687.5|1687.9|1686.9|1
1654604100000|2022-06-07 12:15:00|1688|1687|1688.1|1687.1|1688.1|1687.1|1688|1687|0
1654604400000|2022-06-07 12:20:00|1688.2|1687.2|1687.2|1686.2|1688.2|1687.2|1686.5|1685.5|1
1654604700000|2022-06-07 12:25:00|1686.9|1685.9|1686.9|1685.9|1686.9|1685.9|1686.9|1685.9|0
1654605000000|2022-06-07 12:30:00|1686.7|1685.7|1686.9|1685.9|1686.9|1685.9|1686.5|1685.5|0
1654605300000|2022-06-07 12:35:00|1687.1|1686.1|1687.4|1686.4|1687.4|1686.4|1687.1|1686.1|1
1654605600000|2022-06-07 12:40:00|1688.1|1687.1|1687.7|1686.7|1688.1|1687.1|1687.7|1686.7|0
1654605900000|2022-06-07 12:45:00|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|1687.5|1686.5|0
1654606500000|2022-06-07 12:55:00|1688.6|1687.6|1687.9|1686.9|1689.2|1688.2|1687.6|1686.6|13
1654606800000|2022-06-07 13:00:00|1687.7|1686.7|1687.4|1686.4|1687.9|1686.9|1687.4|1686.4|1
1654607100000|2022-06-07 13:05:00|1687.2|1686.2|1687.2|1686.2|1687.2|1686.2|1687.2|1686.2|0
1654607400000|2022-06-07 13:10:00|1686.9|1685.9|1687.1|1686.1|1687.1|1686.1|1686.9|1685.9|1
1654607700000|2022-06-07 13:15:00|1687|1686|1687.1|1686.1|1687.4|1686.4|1686.9|1685.9|0
1654608000000|2022-06-07 13:20:00|1687.4|1686.4|1689.6|1688.6|1689.7|1688.7|1687.4|1686.4|0
1654608300000|2022-06-07 13:25:00|1689.9|1688.9|1691.6|1690.6|1691.6|1690.6|1689.5|1688.5|1
1654608600000|2022-06-07 13:30:00|1691.9|1690.9|1693.7|1692.7|1694.2|1693.2|1690.7|1689.7|7
1654608900000|2022-06-07 13:35:00|1693.6|1692.6|1692.5|1691.5|1694|1693|1692.2|1691.2|15
1654609200000|2022-06-07 13:40:00|1692.7|1691.7|1691.5|1690.5|1693|1692|1691.4|1690.4|0
1654609500000|2022-06-07 13:45:00|1691.7|1690.7|1692.8|1691.8|1692.9|1691.9|1690.6|1689.6|2
1654609800000|2022-06-07 13:50:00|1692.6|1691.6|1690|1689|1693.6|1692.6|1690|1689|1
1654610100000|2022-06-07 13:55:00|1689.9|1688.9|1687.4|1686.4|1689.9|1688.9|1687.1|1686.1|0
1654610400000|2022-06-07 14:00:00|1687.3|1686.3|1690.1|1689.1|1690.3|1689.3|1686.9|1685.9|0
1654610700000|2022-06-07 14:05:00|1690.4|1689.4|1691.9|1690.9|1692|1691|1690.4|1689.4|1
1654611000000|2022-06-07 14:10:00|1691.7|1690.7|1690.5|1689.5|1693.1|1692.1|1690.2|1689.2|0
1654611300000|2022-06-07 14:15:00|1690.4|1689.4|1689.9|1688.9|1690.9|1689.9|1689|1688|1
1654611600000|2022-06-07 14:20:00|1690.4|1689.4|1690.7|1689.7|1691|1690|1690.4|1689.4|0
1654611900000|2022-06-07 14:25:00|1691|1690|1692|1691|1692.4|1691.4|1690.7|1689.7|0
1654612200000|2022-06-07 14:30:00|1691.9|1690.9|1691.9|1690.9|1692.4|1691.4|1691.9|1690.9|0
1654612500000|2022-06-07 14:35:00|1692|1691|1695.7|1694.7|1695.7|1694.7|1692|1691|0
1654612800000|2022-06-07 14:40:00|1695.5|1694.5|1695.5|1694.5|1695.5|1694.5|1695.4|1694.4|0
1654613100000|2022-06-07 14:45:00|1695.6|1694.6|1696|1695|1696|1695|1695.4|1694.4|4
1654613400000|2022-06-07 14:50:00|1697.4|1696.4|1698.2|1697.2|1698.9|1697.9|1697|1696|12
1654671600000|2022-06-08 07:00:00|1704.2|1703.2|1696.4|1695.4|1704.2|1703.2|1696.4|1695.4|16
1654671900000|2022-06-08 07:05:00|1696|1695|1692.6|1691.6|1698.7|1697.7|1692.6|1691.6|21
1654672200000|2022-06-08 07:10:00|1692.9|1691.9|1695.9|1694.9|1696.4|1695.4|1691.7|1690.7|0
1654672500000|2022-06-08 07:15:00|1696|1695|1695.5|1694.5|1697.6|1696.6|1694.9|1693.9|0
1654672800000|2022-06-08 07:20:00|1695.6|1694.6|1695.4|1694.4|1695.6|1694.6|1695.4|1694.4|0
1654673100000|2022-06-08 07:25:00|1695.1|1694.1|1690.5|1689.5|1695.1|1694.1|1690.5|1689.5|0
1654673400000|2022-06-08 07:30:00|1689.5|1688.5|1687.5|1686.5|1689.6|1688.6|1687.5|1686.5|0
1654673700000|2022-06-08 07:35:00|1687.4|1686.4|1687.1|1686.1|1687.4|1686.4|1687.1|1686.1|0
1654674000000|2022-06-08 07:40:00|1687.2|1686.2|1688.9|1687.9|1689.1|1688.1|1687.2|1686.2|0
1654674300000|2022-06-08 07:45:00|1688.7|1687.7|1684.9|1683.9|1688.7|1687.7|1684.9|1683.9|0
1654674600000|2022-06-08 07:50:00|1685|1684|1686|1685|1686|1685|1685|1684|0
1654675200000|2022-06-08 08:00:00|1685.9|1684.9|1686.8|1685.8|1686.8|1685.8|1685.2|1684.2|0
1654675500000|2022-06-08 08:05:00|1686.7|1685.7|1684.4|1683.4|1686.7|1685.7|1684.4|1683.4|0
1654675800000|2022-06-08 08:10:00|1684.3|1683.3|1682.9|1681.9|1684.3|1683.3|1682.9|1681.9|0
1654676100000|2022-06-08 08:15:00|1682.7|1681.7|1679.9|1678.9|1682.7|1681.7|1679.2|1678.2|0
1654676400000|2022-06-08 08:20:00|1680.9|1679.9|1681.8|1680.8|1682.2|1681.2|1680.3|1679.3|1
1654676700000|2022-06-08 08:25:00|1681.7|1680.7|1679.1|1678.1|1681.7|1680.7|1679.1|1678.1|0
1654677000000|2022-06-08 08:30:00|1679.2|1678.2|1679.2|1678.2|1679.4|1678.4|1678.8|1677.8|2
1654677300000|2022-06-08 08:35:00|1678.9|1677.9|1680.8|1679.8|1681.9|1680.9|1678.9|1677.9|0
1654677600000|2022-06-08 08:40:00|1680.9|1679.9|1681.7|1680.7|1681.7|1680.7|1680.8|1679.8|0
1654677900000|2022-06-08 08:45:00|1682.2|1681.2|1684.1|1683.1|1684.3|1683.3|1682.2|1681.2|0
1654678200000|2022-06-08 08:50:00|1684.2|1683.2|1685.3|1684.3|1685.3|1684.3|1684.2|1683.2|0
1654678500000|2022-06-08 08:55:00|1685.6|1684.6|1686.6|1685.6|1686.9|1685.9|1685.6|1684.6|0
1654678800000|2022-06-08 09:00:00|1686.7|1685.7|1686.3|1685.3|1686.7|1685.7|1685.9|1684.9|1
1654679100000|2022-06-08 09:05:00|1686.4|1685.4|1686.2|1685.2|1686.4|1685.4|1686.2|1685.2|0
1654679400000|2022-06-08 09:10:00|1686.1|1685.1|1687.2|1686.2|1687.2|1686.2|1684.8|1683.8|0
1654679700000|2022-06-08 09:15:00|1687.1|1686.1|1688.9|1687.9|1688.9|1687.9|1687.1|1686.1|0
1654680000000|2022-06-08 09:20:00|1688.8|1687.8|1689.2|1688.2|1689.2|1688.2|1688.8|1687.8|0
1654680300000|2022-06-08 09:25:00|1689.3|1688.3|1689.6|1688.6|1690.4|1689.4|1689.3|1688.3|0
1654680600000|2022-06-08 09:30:00|1689.4|1688.4|1689.3|1688.3|1689.4|1688.4|1689.3|1688.3|0
1654680900000|2022-06-08 09:35:00|1689.2|1688.2|1688.9|1687.9|1689.2|1688.2|1688.9|1687.9|0
1654681200000|2022-06-08 09:40:00|1687.9|1686.9|1687.7|1686.7|1688.1|1687.1|1687.7|1686.7|1
1654681500000|2022-06-08 09:45:00|1687.8|1686.8|1687.7|1686.7|1687.8|1686.8|1687.3|1686.3|0
1654681800000|2022-06-08 09:50:00|1687.8|1686.8|1687.8|1686.8|1688.4|1687.4|1687.7|1686.7|0
1654682100000|2022-06-08 09:55:00|1687.6|1686.6|1684.3|1683.3|1687.6|1686.6|1684.2|1683.2|0
1654682400000|2022-06-08 10:00:00|1684.4|1683.4|1681.4|1680.4|1684.4|1683.4|1681.4|1680.4|0
1654682700000|2022-06-08 10:05:00|1681.2|1680.2|1678.7|1677.7|1681.2|1680.2|1678.3|1677.3|1
1654683000000|2022-06-08 10:10:00|1678.4|1677.4|1676.7|1675.7|1678.4|1677.4|1676.2|1675.2|0
1654683300000|2022-06-08 10:15:00|1676.8|1675.8|1677.8|1676.8|1678.2|1677.2|1676.8|1675.8|0
1654683600000|2022-06-08 10:20:00|1677.6|1676.6|1678.8|1677.8|1679.4|1678.4|1677.3|1676.3|0
1654683900000|2022-06-08 10:25:00|1678.9|1677.9|1680.1|1679.1|1680.1|1679.1|1678.9|1677.9|0
1654684200000|2022-06-08 10:30:00|1680.2|1679.2|1680.4|1679.4|1681.1|1680.1|1679.9|1678.9|0
1654684500000|2022-06-08 10:35:00|1680.2|1679.2|1680.4|1679.4|1680.6|1679.6|1679.9|1678.9|0
1654684800000|2022-06-08 10:40:00|1680.6|1679.6|1680.9|1679.9|1681.2|1680.2|1680.3|1679.3|0
1654685100000|2022-06-08 10:45:00|1680.7|1679.7|1678.8|1677.8|1680.7|1679.7|1678.4|1677.4|0
1654685400000|2022-06-08 10:50:00|1678.6|1677.6|1678.7|1677.7|1679.1|1678.1|1678.3|1677.3|0
1654685700000|2022-06-08 10:55:00|1678.8|1677.8|1678.7|1677.7|1678.8|1677.8|1678.6|1677.6|0
1654686000000|2022-06-08 11:00:00|1678.4|1677.4|1677.3|1676.3|1678.6|1677.6|1677.2|1676.2|0
1654686300000|2022-06-08 11:05:00|1677.4|1676.4|1677.8|1676.8|1678.1|1677.1|1677.4|1676.4|0
1654686600000|2022-06-08 11:10:00|1677.6|1676.6|1679.3|1678.3|1679.7|1678.7|1677.6|1676.6|0
1654686900000|2022-06-08 11:15:00|1679.4|1678.4|1680.6|1679.6|1680.6|1679.6|1679.4|1678.4|0
1654687200000|2022-06-08 11:20:00|1680.7|1679.7|1680.9|1679.9|1680.9|1679.9|1680.6|1679.6|0
1654687500000|2022-06-08 11:25:00|1681.1|1680.1|1681.8|1680.8|1682.2|1681.2|1681.1|1680.1|0
1654687800000|2022-06-08 11:30:00|1681.9|1680.9|1682.9|1681.9|1682.9|1681.9|1681.9|1680.9|0
1654688100000|2022-06-08 11:35:00|1683.1|1682.1|1683.2|1682.2|1683.4|1682.4|1683.1|1682.1|0
1654688400000|2022-06-08 11:40:00|1683.1|1682.1|1683.5|1682.5|1683.5|1682.5|1683.1|1682.1|0
1654688700000|2022-06-08 11:45:00|1683.4|1682.4|1683|1682|1683.5|1682.5|1683|1682|0
1654689000000|2022-06-08 11:50:00|1682.7|1681.7|1681.5|1680.5|1682.9|1681.9|1681.1|1680.1|3
1654689300000|2022-06-08 11:55:00|1681.2|1680.2|1680|1679|1681.6|1680.6|1680|1679|0
1654689600000|2022-06-08 12:00:00|1679.7|1678.7|1680.5|1679.5|1680.5|1679.5|1679.6|1678.6|0
1654689900000|2022-06-08 12:05:00|1680.6|1679.6|1680.4|1679.4|1681.2|1680.2|1680.4|1679.4|0
1654690200000|2022-06-08 12:10:00|1680.5|1679.5|1681|1680|1681.2|1680.2|1680.5|1679.5|8
1654690500000|2022-06-08 12:15:00|1680.7|1679.7|1679.9|1678.9|1680.7|1679.7|1679.7|1678.7|0
1654690800000|2022-06-08 12:20:00|1680|1679|1678.4|1677.4|1680.1|1679.1|1678.4|1677.4|0
1654691100000|2022-06-08 12:25:00|1678.1|1677.1|1677.9|1676.9|1678.4|1677.4|1677.9|1676.9|0
1654691400000|2022-06-08 12:30:00|1678|1677|1674.5|1673.5|1678|1677|1673.1|1672.1|2
1654691700000|2022-06-08 12:35:00|1674.7|1673.7|1674.7|1673.7|1675.5|1674.5|1674.6|1673.6|0
1654692000000|2022-06-08 12:40:00|1674.6|1673.6|1675.1|1674.1|1675.2|1674.2|1674.5|1673.5|0
1654692300000|2022-06-08 12:45:00|1675|1674|1675.2|1674.2|1675.2|1674.2|1674.5|1673.5|0
1654692600000|2022-06-08 12:50:00|1674.6|1673.6|1674|1673|1674.6|1673.6|1674|1673|0
1654692900000|2022-06-08 12:55:00|1673.9|1672.9|1673.9|1672.9|1673.9|1672.9|1673.9|1672.9|6
1654693200000|2022-06-08 13:00:00|1673.7|1672.7|1671.7|1670.7|1673.7|1672.7|1671.5|1670.5|0
1654693500000|2022-06-08 13:05:00|1671.9|1670.9|1671.9|1670.9|1672.6|1671.6|1671.9|1670.9|0
1654693800000|2022-06-08 13:10:00|1672|1671|1673.6|1672.6|1673.6|1672.6|1672|1671|0
1654694100000|2022-06-08 13:15:00|1673.5|1672.5|1672.2|1671.2|1673.5|1672.5|1672|1671|0
1654694400000|2022-06-08 13:20:00|1672.1|1671.1|1670.2|1669.2|1672.1|1671.1|1670.2|1669.2|0
1654694700000|2022-06-08 13:25:00|1670.5|1669.5|1671|1670|1671|1670|1670.5|1669.5|1
1654695000000|2022-06-08 13:30:00|1670.7|1669.7|1671.6|1670.6|1671.6|1670.6|1670.2|1669.2|0
1654695300000|2022-06-08 13:35:00|1671.7|1670.7|1674.2|1673.2|1674.9|1673.9|1671.6|1670.6|8
1654695600000|2022-06-08 13:40:00|1673.2|1672.2|1673|1672|1673.5|1672.5|1673|1672|0
1654695900000|2022-06-08 13:45:00|1673.1|1672.1|1676.2|1675.2|1676.2|1675.2|1673.1|1672.1|0
1654696200000|2022-06-08 13:50:00|1676.1|1675.1|1675.4|1674.4|1676.1|1675.1|1674|1673|0
1654696500000|2022-06-08 13:55:00|1675.5|1674.5|1677.1|1676.1|1677.1|1676.1|1675.5|1674.5|0
1654696800000|2022-06-08 14:00:00|1676.9|1675.9|1676.5|1675.5|1676.9|1675.9|1676.1|1675.1|0
1654697100000|2022-06-08 14:05:00|1676.6|1675.6|1676.9|1675.9|1679.2|1678.2|1676.6|1675.6|8
1654697400000|2022-06-08 14:10:00|1677|1676|1673.9|1672.9|1677.1|1676.1|1673.9|1672.9|14
1654697700000|2022-06-08 14:15:00|1673.6|1672.6|1676.5|1675.5|1676.5|1675.5|1673.6|1672.6|0
1654698000000|2022-06-08 14:20:00|1676.6|1675.6|1678.6|1677.6|1678.9|1677.9|1676.6|1675.6|8
1654698300000|2022-06-08 14:25:00|1678.4|1677.4|1679|1678|1680.5|1679.5|1678.1|1677.1|0
1654698600000|2022-06-08 14:30:00|1679.2|1678.2|1681.7|1680.7|1682.2|1681.2|1679.2|1678.2|9
1654698900000|2022-06-08 14:35:00|1681.9|1680.9|1682.5|1681.5|1682.6|1681.6|1681.9|1680.9|0
1654699200000|2022-06-08 14:40:00|1682.6|1681.6|1680.4|1679.4|1682.6|1681.6|1680.1|1679.1|3
1654699500000|2022-06-08 14:45:00|1680.6|1679.6|1682.2|1681.2|1682.9|1681.9|1680.6|1679.6|0
1654699800000|2022-06-08 14:50:00|1682|1681|1680.7|1679.7|1682|1681|1680|1679|18
1654763700000|2022-06-09 08:35:00|1664.6|1663.6|1663|1662|1665.2|1664.2|1663|1662|0
1654764000000|2022-06-09 08:40:00|1662.7|1661.7|1664.1|1663.1|1664.1|1663.1|1662.6|1661.6|0
1654764300000|2022-06-09 08:45:00|1664.2|1663.2|1666|1665|1666|1665|1663.7|1662.7|0
1654764600000|2022-06-09 08:50:00|1666.4|1665.4|1668.2|1667.2|1668.5|1667.5|1666.4|1665.4|0
1654764900000|2022-06-09 08:55:00|1668.5|1667.5|1668.2|1667.2|1669.1|1668.1|1667.6|1666.6|0
1654765200000|2022-06-09 09:00:00|1668.5|1667.5|1668.5|1667.5|1669.2|1668.2|1667.6|1666.6|0
1654765500000|2022-06-09 09:05:00|1668.7|1667.7|1668.6|1667.6|1669|1668|1667.6|1666.6|0
1654765800000|2022-06-09 09:10:00|1668.7|1667.7|1669|1668|1669.5|1668.5|1668.6|1667.6|0
1654766100000|2022-06-09 09:15:00|1669.1|1668.1|1668.9|1667.9|1669.1|1668.1|1668.9|1667.9|0
1654766400000|2022-06-09 09:20:00|1668.7|1667.7|1667.5|1666.5|1668.7|1667.7|1667.5|1666.5|0
1654766700000|2022-06-09 09:25:00|1667.2|1666.2|1666.9|1665.9|1667.2|1666.2|1666.9|1665.9|0
1654767000000|2022-06-09 09:30:00|1666.1|1665.1|1665.6|1664.6|1666.1|1665.1|1665.6|1664.6|0
1654767300000|2022-06-09 09:35:00|1665.5|1664.5|1665.2|1664.2|1665.5|1664.5|1665.2|1664.2|0
1654767600000|2022-06-09 09:40:00|1664.5|1663.5|1663.7|1662.7|1664.5|1663.5|1663.7|1662.7|0
1654767900000|2022-06-09 09:45:00|1662.9|1661.9|1661|1660|1662.9|1661.9|1661|1660|0
1654768200000|2022-06-09 09:50:00|1661.1|1660.1|1661|1660|1661.4|1660.4|1661|1660|0
1654768500000|2022-06-09 09:55:00|1660.9|1659.9|1660.9|1659.9|1660.9|1659.9|1660.9|1659.9|0
1654768800000|2022-06-09 10:00:00|1661|1660|1662|1661|1662|1661|1660.9|1659.9|1
1654769100000|2022-06-09 10:05:00|1661.7|1660.7|1662.7|1661.7|1662.9|1661.9|1661.7|1660.7|0
1654769400000|2022-06-09 10:10:00|1662.9|1661.9|1661.9|1660.9|1662.9|1661.9|1661.9|1660.9|0
1654769700000|2022-06-09 10:15:00|1662|1661|1662.4|1661.4|1662.4|1661.4|1662|1661|0
1654770000000|2022-06-09 10:20:00|1662.5|1661.5|1663.1|1662.1|1663.2|1662.2|1662.5|1661.5|0
1654770300000|2022-06-09 10:25:00|1663.2|1662.2|1665|1664|1665.4|1664.4|1663.2|1662.2|0
1654770600000|2022-06-09 10:30:00|1665.1|1664.1|1664.9|1663.9|1665.2|1664.2|1664.7|1663.7|0
1654770900000|2022-06-09 10:35:00|1665|1664|1665|1664|1665.2|1664.2|1664.9|1663.9|0
1654771200000|2022-06-09 10:40:00|1664.7|1663.7|1664.4|1663.4|1665|1664|1664.2|1663.2|0
1654771500000|2022-06-09 10:45:00|1664.1|1663.1|1662.1|1661.1|1664.1|1663.1|1661.9|1660.9|0
1654771800000|2022-06-09 10:50:00|1661.9|1660.9|1661.5|1660.5|1662.1|1661.1|1661.4|1660.4|0
1654772100000|2022-06-09 10:55:00|1661.6|1660.6|1661.7|1660.7|1662|1661|1661.4|1660.4|0
1654772400000|2022-06-09 11:00:00|1661.5|1660.5|1662.5|1661.5|1662.6|1661.6|1661.5|1660.5|0
1654772700000|2022-06-09 11:05:00|1662.2|1661.2|1661.5|1660.5|1662.2|1661.2|1661.2|1660.2|2
1654773000000|2022-06-09 11:10:00|1661.6|1660.6|1661.4|1660.4|1661.6|1660.6|1660.5|1659.5|0
1654773300000|2022-06-09 11:15:00|1661.5|1660.5|1661.2|1660.2|1661.7|1660.7|1661.2|1660.2|0
1654773600000|2022-06-09 11:20:00|1661|1660|1676|1675|1676|1675|1660.6|1659.6|6
1654774500000|2022-06-09 11:35:00|1683.7|1682.7|1661.2|1660.2|1683.7|1682.7|1660.1|1659.1|0
1654774800000|2022-06-09 11:40:00|1661.6|1660.6|1662.4|1661.4|1662.4|1661.4|1661.1|1660.1|0
1654775100000|2022-06-09 11:45:00|1662.2|1661.2|1659.7|1658.7|1667.5|1666.5|1659.7|1658.7|0
1654775400000|2022-06-09 11:50:00|1660|1659|1658|1657|1661|1660|1658|1657|0
1654775700000|2022-06-09 11:55:00|1657.9|1656.9|1656.9|1655.9|1658|1657|1656.9|1655.9|0
1654776000000|2022-06-09 12:00:00|1656.6|1655.6|1655.5|1654.5|1656.6|1655.6|1654.6|1653.6|0
1654776300000|2022-06-09 12:05:00|1655.6|1654.6|1654.7|1653.7|1655.9|1654.9|1654.6|1653.6|0
1654776600000|2022-06-09 12:10:00|1654.5|1653.5|1653|1652|1654.9|1653.9|1653|1652|0
1654776900000|2022-06-09 12:15:00|1652.9|1651.9|1653.2|1652.2|1653.6|1652.6|1651.9|1650.9|0
1654777200000|2022-06-09 12:20:00|1653.1|1652.1|1651|1650|1653.1|1652.1|1651|1650|1
1654777500000|2022-06-09 12:25:00|1650.7|1649.7|1651.7|1650.7|1651.9|1650.9|1650.2|1649.2|1
1654777800000|2022-06-09 12:30:00|1651.9|1650.9|1651.1|1650.1|1652.7|1651.7|1651.1|1650.1|1
1654778100000|2022-06-09 12:35:00|1650.9|1649.9|1650.6|1649.6|1650.9|1649.9|1649.4|1648.4|0
1654778400000|2022-06-09 12:40:00|1650.7|1649.7|1649.6|1648.6|1651.4|1650.4|1649.5|1648.5|0
1654778700000|2022-06-09 12:45:00|1649.7|1648.7|1649.4|1648.4|1649.7|1648.7|1649.4|1648.4|0
1654779000000|2022-06-09 12:50:00|1649.2|1648.2|1648.4|1647.4|1649.2|1648.2|1648|1647|0
1654779300000|2022-06-09 12:55:00|1648.2|1647.2|1649.9|1648.9|1649.9|1648.9|1648.2|1647.2|0
1654779600000|2022-06-09 13:00:00|1649.7|1648.7|1649.7|1648.7|1649.7|1648.7|1649.6|1648.6|0
1654779900000|2022-06-09 13:05:00|1649.2|1648.2|1647.6|1646.6|1649.2|1648.2|1647.6|1646.6|0
1654780200000|2022-06-09 13:10:00|1647.9|1646.9|1649.9|1648.9|1649.9|1648.9|1647.9|1646.9|0
1654780500000|2022-06-09 13:15:00|1649.7|1648.7|1650.9|1649.9|1650.9|1649.9|1649.7|1648.7|0
1654780800000|2022-06-09 13:20:00|1651|1650|1652.5|1651.5|1652.7|1651.7|1651|1650|0
1654781100000|2022-06-09 13:25:00|1652.6|1651.6|1653.7|1652.7|1654|1653|1652.6|1651.6|0
1654781400000|2022-06-09 13:30:00|1653.6|1652.6|1652.2|1651.2|1653.6|1652.6|1649.9|1648.9|0
1654781700000|2022-06-09 13:35:00|1652|1651|1652|1651|1652|1651|1650.6|1649.6|0
1654782000000|2022-06-09 13:40:00|1652.7|1651.7|1651.5|1650.5|1654.4|1653.4|1650.5|1649.5|0
1654782300000|2022-06-09 13:45:00|1651.4|1650.4|1652|1651|1654.5|1653.5|1651.4|1650.4|0
1654782600000|2022-06-09 13:50:00|1652.2|1651.2|1657.4|1656.4|1657.6|1656.6|1652.2|1651.2|0
1654782900000|2022-06-09 13:55:00|1657.2|1656.2|1655.9|1654.9|1657.2|1656.2|1655.9|1654.9|0
1654783200000|2022-06-09 14:00:00|1655.6|1654.6|1654.5|1653.5|1655.6|1654.6|1654.5|1653.5|0
1654783500000|2022-06-09 14:05:00|1654.2|1653.2|1652.6|1651.6|1654.2|1653.2|1652.6|1651.6|0
1654783800000|2022-06-09 14:10:00|1652.7|1651.7|1653.2|1652.2|1653.2|1652.2|1651.3|1650.3|0
1654784100000|2022-06-09 14:15:00|1653.4|1652.4|1655.8|1654.8|1656.2|1655.2|1653.4|1652.4|0
1654784400000|2022-06-09 14:20:00|1655.7|1654.7|1655.7|1654.7|1655.7|1654.7|1655.7|1654.7|0
1654784700000|2022-06-09 14:25:00|1655.4|1654.4|1655.2|1654.2|1655.4|1654.4|1655|1654|0
1654785000000|2022-06-09 14:30:00|1655|1654|1654.2|1653.2|1655|1654|1653.9|1652.9|0
1654785300000|2022-06-09 14:35:00|1654.3|1653.3|1656|1655|1656.4|1655.4|1654.2|1653.2|0
1654785600000|2022-06-09 14:40:00|1655.9|1654.9|1654.8|1653.8|1655.9|1654.9|1654.2|1653.2|0
1654785900000|2022-06-09 14:45:00|1654.7|1653.7|1654.7|1653.7|1655.5|1654.5|1654.5|1653.5|0
1654786200000|2022-06-09 14:50:00|1654.4|1653.4|1649.8|1648.8|1654.5|1653.5|1649.5|1648.5|6
1654844700000|2022-06-10 07:05:00|1635.9|1634.9|1635.9|1634.9|1635.9|1634.9|1635.9|1634.9|0
1654845000000|2022-06-10 07:10:00|1652.5|1651.5|1631.3|1630.3|1652.5|1651.5|1618.9|1617.9|0
1654845300000|2022-06-10 07:15:00|1631.4|1630.4|1628|1627|1632.5|1631.5|1628|1627|1
1654845600000|2022-06-10 07:20:00|1628.2|1627.2|1623.2|1622.2|1628.8|1627.8|1623.2|1622.2|3
1654845900000|2022-06-10 07:25:00|1623|1622|1619.9|1618.9|1623|1622|1619.9|1618.9|0
1654846200000|2022-06-10 07:30:00|1619.8|1618.8|1623.4|1622.4|1624|1623|1619.7|1618.7|18
1654846500000|2022-06-10 07:35:00|1623.7|1622.7|1625.5|1624.5|1626|1625|1623.5|1622.5|0
1654846800000|2022-06-10 07:40:00|1625.9|1624.9|1627.5|1626.5|1628|1627|1625.5|1624.5|0
1654847100000|2022-06-10 07:45:00|1627.6|1626.6|1627.2|1626.2|1630.4|1629.4|1627.1|1626.1|26
1654847400000|2022-06-10 07:50:00|1627|1626|1624.6|1623.6|1627|1626|1624.4|1623.4|0
1654847700000|2022-06-10 07:55:00|1624.4|1623.4|1620|1619|1625.2|1624.2|1620|1619|7
1654848000000|2022-06-10 08:00:00|1620.1|1619.1|1620.7|1619.7|1623.7|1622.7|1620.1|1619.1|2
1654848300000|2022-06-10 08:05:00|1621|1620|1621.9|1620.9|1621.9|1620.9|1621|1620|0
1654848600000|2022-06-10 08:10:00|1621.7|1620.7|1624.5|1623.5|1624.5|1623.5|1621.7|1620.7|0
1654848900000|2022-06-10 08:15:00|1625.6|1624.6|1625.6|1624.6|1626.7|1625.7|1625.5|1624.5|1
1654849200000|2022-06-10 08:20:00|1625.5|1624.5|1623.4|1622.4|1625.5|1624.5|1623.2|1622.2|0
1654849500000|2022-06-10 08:25:00|1623.2|1622.2|1622.5|1621.5|1623.2|1622.2|1622.2|1621.2|0
1654849800000|2022-06-10 08:30:00|1622.4|1621.4|1620.5|1619.5|1622.4|1621.4|1620.5|1619.5|0
1654850100000|2022-06-10 08:35:00|1620.6|1619.6|1623.1|1622.1|1623.1|1622.1|1620.4|1619.4|1
1654850400000|2022-06-10 08:40:00|1623.2|1622.2|1624.4|1623.4|1624.4|1623.4|1623.2|1622.2|0
1654850700000|2022-06-10 08:45:00|1624.6|1623.6|1621.9|1620.9|1624.7|1623.7|1621.2|1620.2|0
1654851000000|2022-06-10 08:50:00|1622|1621|1622.9|1621.9|1623|1622|1622|1621|0
1654851300000|2022-06-10 08:55:00|1623|1622|1623|1622|1623.1|1622.1|1622.6|1621.6|0
1654851600000|2022-06-10 09:00:00|1623.1|1622.1|1625.1|1624.1|1625.6|1624.6|1623.1|1622.1|0
1654851900000|2022-06-10 09:05:00|1624.9|1623.9|1626|1625|1626.2|1625.2|1624.7|1623.7|0
1654852200000|2022-06-10 09:10:00|1625.9|1624.9|1626.9|1625.9|1627.1|1626.1|1625.7|1624.7|0
1654852500000|2022-06-10 09:15:00|1627|1626|1626.5|1625.5|1627|1626|1625.4|1624.4|6
1654853100000|2022-06-10 09:25:00|1626.6|1625.6|1626.9|1625.9|1626.9|1625.9|1626.6|1625.6|0
1654853400000|2022-06-10 09:30:00|1627|1626|1627.7|1626.7|1627.7|1626.7|1627|1626|0
1654854000000|2022-06-10 09:40:00|1629|1628|1629|1628|1629.2|1628.2|1629|1628|0
1654854300000|2022-06-10 09:45:00|1629.1|1628.1|1629|1628|1629.2|1628.2|1629|1628|0
1654854600000|2022-06-10 09:50:00|1628.9|1627.9|1628.9|1627.9|1628.9|1627.9|1628.9|1627.9|0
1654854900000|2022-06-10 09:55:00|1628.7|1627.7|1628.6|1627.6|1628.7|1627.7|1628.6|1627.6|0
1654855800000|2022-06-10 10:10:00|1628.9|1627.9|1630.7|1629.7|1630.7|1629.7|1628.9|1627.9|0
1654856100000|2022-06-10 10:15:00|1630.6|1629.6|1631|1630|1631|1630|1630.4|1629.4|0
1654856400000|2022-06-10 10:20:00|1631.1|1630.1|1631.6|1630.6|1631.6|1630.6|1631.1|1630.1|0
1654857300000|2022-06-10 10:35:00|1631.7|1630.7|1633.5|1632.5|1633.7|1632.7|1631.7|1630.7|0
1654857900000|2022-06-10 10:45:00|1633.7|1632.7|1633.7|1632.7|1633.7|1632.7|1633.7|1632.7|0
1654858200000|2022-06-10 10:50:00|1633.9|1632.9|1634.7|1633.7|1635.4|1634.4|1633.9|1632.9|7
1654858500000|2022-06-10 10:55:00|1634.6|1633.6|1634.5|1633.5|1634.9|1633.9|1634.2|1633.2|0
1654858800000|2022-06-10 11:00:00|1634.7|1633.7|1634.5|1633.5|1634.7|1633.7|1634.4|1633.4|0
1654859100000|2022-06-10 11:05:00|1634.4|1633.4|1633.9|1632.9|1634.4|1633.4|1633.9|1632.9|0
1654859400000|2022-06-10 11:10:00|1633.7|1632.7|1633.4|1632.4|1633.7|1632.7|1633.4|1632.4|0
1654859700000|2022-06-10 11:15:00|1633.6|1632.6|1634.2|1633.2|1634.4|1633.4|1633.6|1632.6|0
1654860000000|2022-06-10 11:20:00|1634.5|1633.5|1634.7|1633.7|1634.7|1633.7|1634.5|1633.5|0
1654860300000|2022-06-10 11:25:00|1634.6|1633.6|1636.1|1635.1|1636.4|1635.4|1634.6|1633.6|0
1654860600000|2022-06-10 11:30:00|1636.4|1635.4|1636.9|1635.9|1637|1636|1636.1|1635.1|0
1654860900000|2022-06-10 11:35:00|1636.7|1635.7|1636.7|1635.7|1637.5|1636.5|1636.6|1635.6|0
1654861200000|2022-06-10 11:40:00|1637|1636|1636.6|1635.6|1637.8|1636.8|1636.6|1635.6|10
1654861500000|2022-06-10 11:45:00|1636.5|1635.5|1636.2|1635.2|1636.7|1635.7|1619.3|1618.3|0
1654861800000|2022-06-10 11:50:00|1636.1|1635.1|1636.5|1635.5|1636.5|1635.5|1635.8|1634.8|5
1654862100000|2022-06-10 11:55:00|1636.3|1635.3|1635.6|1634.6|1636.5|1635.5|1635.6|1634.6|0
1654862400000|2022-06-10 12:00:00|1635.8|1634.8|1635.5|1634.5|1636|1635|1635.5|1634.5|0
1654862700000|2022-06-10 12:05:00|1635.7|1634.7|1635.6|1634.6|1635.8|1634.8|1635.1|1634.1|0
1654863000000|2022-06-10 12:10:00|1635.8|1634.8|1635.7|1634.7|1635.8|1634.8|1635.5|1634.5|0
1654863300000|2022-06-10 12:15:00|1635.6|1634.6|1636.2|1635.2|1636.5|1635.5|1635.5|1634.5|0
1654863600000|2022-06-10 12:20:00|1636.1|1635.1|1636.2|1635.2|1636.3|1635.3|1636|1635|0
1654863900000|2022-06-10 12:25:00|1636.5|1635.5|1635.7|1634.7|1636.8|1635.8|1635.7|1634.7|0
1654864200000|2022-06-10 12:30:00|1635.6|1634.6|1625.6|1624.6|1635.6|1634.6|1619.3|1618.3|2
1654864500000|2022-06-10 12:35:00|1625.5|1624.5|1623.8|1622.8|1625.8|1624.8|1623.2|1622.2|0
1654864800000|2022-06-10 12:40:00|1623.6|1622.6|1626.1|1625.1|1630.5|1629.5|1623.6|1622.6|14
1654865100000|2022-06-10 12:45:00|1626.2|1625.2|1626.8|1625.8|1627.2|1626.2|1626.2|1625.2|0
1654865400000|2022-06-10 12:50:00|1626.6|1625.6|1625|1624|1626.6|1625.6|1625|1624|0
1654865700000|2022-06-10 12:55:00|1624.8|1623.8|1621.8|1620.8|1624.8|1623.8|1621.8|1620.8|0
1654866300000|2022-06-10 13:05:00|1621.7|1620.7|1621.5|1620.5|1621.7|1620.7|1621.5|1620.5|0
1654866600000|2022-06-10 13:10:00|1621.3|1620.3|1619.7|1618.7|1621.3|1620.3|1619.5|1618.5|0
1654867200000|2022-06-10 13:20:00|1619.8|1618.8|1616.2|1615.2|1619.8|1618.8|1616.2|1615.2|0
1654867500000|2022-06-10 13:25:00|1616.1|1615.1|1615.8|1614.8|1616.1|1615.1|1615.8|1614.8|0
1654867800000|2022-06-10 13:30:00|1616.1|1615.1|1618.2|1617.2|1621.2|1620.2|1616.1|1615.1|2
1654868100000|2022-06-10 13:35:00|1618|1617|1616.8|1615.8|1618.1|1617.1|1616.2|1615.2|0
1654868700000|2022-06-10 13:45:00|1616.7|1615.7|1618.7|1617.7|1618.7|1617.7|1616.5|1615.5|2
1654869000000|2022-06-10 13:50:00|1618.5|1617.5|1618.3|1617.3|1618.7|1617.7|1618.1|1617.1|0
1654869300000|2022-06-10 13:55:00|1618.1|1617.1|1616.7|1615.7|1618.1|1617.1|1615.6|1614.6|0
1654869600000|2022-06-10 14:00:00|1616.6|1615.6|1613.2|1612.2|1616.6|1615.6|1613.2|1612.2|2
1654869900000|2022-06-10 14:05:00|1613.1|1612.1|1612|1611|1613.2|1612.2|1611.3|1610.3|0
1654870200000|2022-06-10 14:10:00|1611.8|1610.8|1612.2|1611.2|1612.5|1611.5|1611.3|1610.3|6
1654870500000|2022-06-10 14:15:00|1612|1611|1611.6|1610.6|1623.8|1622.8|1610.8|1609.8|5
1654870800000|2022-06-10 14:20:00|1611.7|1610.7|1608.7|1607.7|1611.7|1610.7|1608.4|1607.4|12
1654871100000|2022-06-10 14:25:00|1608.9|1607.9|1611.5|1610.5|1611.9|1610.9|1608.9|1607.9|2
1654871400000|2022-06-10 14:30:00|1611.4|1610.4|1613.4|1612.4|1613.4|1612.4|1611.3|1610.3|0
1654871700000|2022-06-10 14:35:00|1613.3|1612.3|1613.8|1612.8|1614.5|1613.5|1613.3|1612.3|15
1654872000000|2022-06-10 14:40:00|1613.7|1612.7|1614.4|1613.4|1614.5|1613.5|1612|1611|26
1654872300000|2022-06-10 14:45:00|1617.4|1616.4|1617.3|1616.3|1617.4|1616.4|1616|1615|4
1654872600000|2022-06-10 14:50:00|1617.5|1616.5|1644.4|1643.4|1644.4|1643.4|1617|1616|2
1655103600000|2022-06-13 07:00:00|1587.4|1586.4|1589.9|1588.9|1590|1589|1587.4|1586.4|1
1655103900000|2022-06-13 07:05:00|1590|1589|1602.3|1601.3|1602.3|1601.3|1589.3|1588.3|7
1655104200000|2022-06-13 07:10:00|1602.2|1601.2|1601|1600|1604.3|1603.3|1600.2|1599.2|32
1655104500000|2022-06-13 07:15:00|1600.9|1599.9|1597.7|1596.7|1602.9|1601.9|1597.5|1596.5|21
1655104800000|2022-06-13 07:20:00|1597.8|1596.8|1604.8|1603.8|1604.8|1603.8|1597.7|1596.7|0
1655105100000|2022-06-13 07:25:00|1604.7|1603.7|1599.8|1598.8|1604.8|1603.8|1598.7|1597.7|0
1655105400000|2022-06-13 07:30:00|1599.9|1598.9|1598.2|1597.2|1601|1600|1598.2|1597.2|1
1655105700000|2022-06-13 07:35:00|1598.3|1597.3|1597.8|1596.8|1600.4|1599.4|1597.8|1596.8|26
1655106000000|2022-06-13 07:40:00|1596.8|1595.8|1597.7|1596.7|1598.7|1597.7|1596.8|1595.8|1
1655106300000|2022-06-13 07:45:00|1597.8|1596.8|1603.7|1602.7|1604.2|1603.2|1597.8|1596.8|0
1655106600000|2022-06-13 07:50:00|1603.5|1602.5|1603.4|1602.4|1604.8|1603.8|1603.3|1602.3|2
1655106900000|2022-06-13 07:55:00|1603.3|1602.3|1600.7|1599.7|1603.3|1602.3|1600.5|1599.5|0
1655107200000|2022-06-13 08:00:00|1600.5|1599.5|1594.7|1593.7|1600.5|1599.5|1594.3|1593.3|1
1655107500000|2022-06-13 08:05:00|1594.5|1593.5|1594.9|1593.9|1594.9|1593.9|1594.2|1593.2|1
1655107800000|2022-06-13 08:10:00|1594.7|1593.7|1592.8|1591.8|1594.7|1593.7|1592.8|1591.8|1
1655108100000|2022-06-13 08:15:00|1592.5|1591.5|1588.8|1587.8|1592.5|1591.5|1588.8|1587.8|60
1655108400000|2022-06-13 08:20:00|1589.2|1588.2|1589.4|1588.4|1589.4|1588.4|1589|1588|0
1655108700000|2022-06-13 08:25:00|1588.7|1587.7|1588.3|1587.3|1588.7|1587.7|1588.3|1587.3|0
1655109000000|2022-06-13 08:30:00|1588.7|1587.7|1592.5|1591.5|1592.5|1591.5|1588.7|1587.7|2
1655109300000|2022-06-13 08:35:00|1592.3|1591.3|1589.5|1588.5|1593.3|1592.3|1589.4|1588.4|0
1655109600000|2022-06-13 08:40:00|1589.7|1588.7|1589.5|1588.5|1590.7|1589.7|1588.7|1587.7|0
1655109900000|2022-06-13 08:45:00|1589.3|1588.3|1586.4|1585.4|1589.3|1588.3|1586.4|1585.4|3
1655110200000|2022-06-13 08:50:00|1586.5|1585.5|1584.3|1583.3|1586.9|1585.9|1583|1582|1
1655110500000|2022-06-13 08:55:00|1584|1583|1581.8|1580.8|1584|1583|1581.8|1580.8|1
1655110800000|2022-06-13 09:00:00|1581.7|1580.7|1582.3|1581.3|1582.3|1581.3|1579.9|1578.9|0
1655111100000|2022-06-13 09:05:00|1582.7|1581.7|1585.2|1584.2|1585.4|1584.4|1582.7|1581.7|0
1655111400000|2022-06-13 09:10:00|1585|1584|1583.7|1582.7|1585|1584|1583.7|1582.7|0
1655111700000|2022-06-13 09:15:00|1583.5|1582.5|1582.2|1581.2|1583.8|1582.8|1582|1581|1
1655112000000|2022-06-13 09:20:00|1582.3|1581.3|1585|1584|1586|1585|1582.3|1581.3|79
1655112300000|2022-06-13 09:25:00|1584.8|1583.8|1585.3|1584.3|1585.7|1584.7|1584.8|1583.8|0
1655112600000|2022-06-13 09:30:00|1585|1584|1585.5|1584.5|1585.7|1584.7|1585|1584|0
1655112900000|2022-06-13 09:35:00|1585.9|1584.9|1584.9|1583.9|1589.3|1588.3|1584.5|1583.5|12
1655113200000|2022-06-13 09:40:00|1585.3|1584.3|1583.9|1582.9|1585.9|1584.9|1583.5|1582.5|0
1655113500000|2022-06-13 09:45:00|1584.3|1583.3|1587.5|1586.5|1587.5|1586.5|1584.3|1583.3|0
1655113800000|2022-06-13 09:50:00|1587.9|1586.9|1586.3|1585.3|1589|1588|1585.9|1584.9|27
1655114100000|2022-06-13 09:55:00|1586.7|1585.7|1588|1587|1588.7|1587.7|1586.7|1585.7|0
1655114400000|2022-06-13 10:00:00|1587.9|1586.9|1587.5|1586.5|1588.3|1587.3|1587.5|1586.5|0
1655114700000|2022-06-13 10:05:00|1587.7|1586.7|1589.4|1588.4|1589.8|1588.8|1587.7|1586.7|0
1655115000000|2022-06-13 10:10:00|1589.5|1588.5|1591.2|1590.2|1591.7|1590.7|1589.4|1588.4|5
1655115300000|2022-06-13 10:15:00|1591|1590|1589.3|1588.3|1591.2|1590.2|1589.2|1588.2|2
1655115600000|2022-06-13 10:20:00|1589|1588|1588.9|1587.9|1589.4|1588.4|1588.7|1587.7|0
1655115900000|2022-06-13 10:25:00|1589.3|1588.3|1584.3|1583.3|1589.3|1588.3|1584.3|1583.3|0
1655116200000|2022-06-13 10:30:00|1584.4|1583.4|1584.5|1583.5|1585.2|1584.2|1584.2|1583.2|1
1655116500000|2022-06-13 10:35:00|1584.3|1583.3|1583.8|1582.8|1584.8|1583.8|1583.8|1582.8|0
1655116800000|2022-06-13 10:40:00|1584|1583|1584.7|1583.7|1584.7|1583.7|1583.9|1582.9|1
1655117100000|2022-06-13 10:45:00|1584.4|1583.4|1583.9|1582.9|1585.4|1584.4|1583.9|1582.9|0
1655117400000|2022-06-13 10:50:00|1583.4|1582.4|1584.9|1583.9|1584.9|1583.9|1582.5|1581.5|9
1655117700000|2022-06-13 10:55:00|1584.7|1583.7|1583.7|1582.7|1584.9|1583.9|1583|1582|0
1655118000000|2022-06-13 11:00:00|1584|1583|1586.5|1585.5|1586.8|1585.8|1584|1583|0
1655118300000|2022-06-13 11:05:00|1586.3|1585.3|1586.4|1585.4|1586.7|1585.7|1586|1585|0
1655118600000|2022-06-13 11:10:00|1586.5|1585.5|1586.5|1585.5|1586.8|1585.8|1586.5|1585.5|0
1655118900000|2022-06-13 11:15:00|1586.3|1585.3|1585.9|1584.9|1586.4|1585.4|1585.9|1584.9|0
1655119200000|2022-06-13 11:20:00|1586|1585|1585.8|1584.8|1586.7|1585.7|1585.8|1584.8|2
1655119500000|2022-06-13 11:25:00|1585.5|1584.5|1582.8|1581.8|1585.7|1584.7|1582.5|1581.5|0
1655119800000|2022-06-13 11:30:00|1582.9|1581.9|1582.9|1581.9|1583.7|1582.7|1582.7|1581.7|0
1655120100000|2022-06-13 11:35:00|1582.7|1581.7|1583.3|1582.3|1583.9|1582.9|1582.7|1581.7|0
1655120400000|2022-06-13 11:40:00|1583|1582|1583.2|1582.2|1583.7|1582.7|1582.9|1581.9|35
1655120700000|2022-06-13 11:45:00|1583.3|1582.3|1583.1|1582.1|1583.5|1582.5|1582.2|1581.2|190
1655121000000|2022-06-13 11:50:00|1583.2|1582.2|1583.2|1582.2|1583.7|1582.7|1583.1|1582.1|4
1655121300000|2022-06-13 11:55:00|1582.5|1581.5|1582|1581|1582.5|1581.5|1582|1581|0
1655121600000|2022-06-13 12:00:00|1582.1|1581.1|1584|1583|1584.2|1583.2|1582.1|1581.1|0
1655121900000|2022-06-13 12:05:00|1584.1|1583.1|1586.1|1585.1|1586.1|1585.1|1584.1|1583.1|0
1655122200000|2022-06-13 12:10:00|1586.2|1585.2|1586.3|1585.3|1586.3|1585.3|1586.2|1585.2|0
1655122500000|2022-06-13 12:15:00|1586.6|1585.6|1586.6|1585.6|1586.6|1585.6|1586.6|1585.6|0
1655122800000|2022-06-13 12:20:00|1586.7|1585.7|1586.7|1585.7|1586.7|1585.7|1586.7|1585.7|0
1655123100000|2022-06-13 12:25:00|1586.5|1585.5|1586.5|1585.5|1586.5|1585.5|1586.5|1585.5|58
1655123400000|2022-06-13 12:30:00|1586.7|1585.7|1586.8|1585.8|1587.3|1586.3|1585.3|1584.3|6
1655123700000|2022-06-13 12:35:00|1586.7|1585.7|1586.8|1585.8|1587|1586|1586.7|1585.7|22
1655124000000|2022-06-13 12:40:00|1587.1|1586.1|1585|1584|1587.1|1586.1|1585|1584|0
1655124300000|2022-06-13 12:45:00|1584.8|1583.8|1585.3|1584.3|1585.7|1584.7|1584.7|1583.7|0
1655124600000|2022-06-13 12:50:00|1585.6|1584.6|1585|1584|1586|1585|1585|1584|0
1655124900000|2022-06-13 12:55:00|1585.2|1584.2|1583|1582|1585.2|1584.2|1583|1582|0
1655125200000|2022-06-13 13:00:00|1582.8|1581.8|1583.1|1582.1|1583.1|1582.1|1582.6|1581.6|0
1655125500000|2022-06-13 13:05:00|1583.2|1582.2|1583.6|1582.6|1583.6|1582.6|1583.1|1582.1|0
1655125800000|2022-06-13 13:10:00|1584.8|1583.8|1586.5|1585.5|1586.6|1585.6|1584.6|1583.6|0
1655126100000|2022-06-13 13:15:00|1586.3|1585.3|1585.5|1584.5|1586.6|1585.6|1585.1|1584.1|0
1655126400000|2022-06-13 13:20:00|1585.7|1584.7|1586|1585|1587.1|1586.1|1585.6|1584.6|31
1655126700000|2022-06-13 13:25:00|1586.2|1585.2|1583.8|1582.8|1586.2|1585.2|1583.8|1582.8|0
1655127000000|2022-06-13 13:30:00|1584.1|1583.1|1589.6|1588.6|1590.3|1589.3|1584.1|1583.1|0
1655127300000|2022-06-13 13:35:00|1589.5|1588.5|1586.2|1585.2|1589.7|1588.7|1586.2|1585.2|0
1655127600000|2022-06-13 13:40:00|1586.1|1585.1|1585.8|1584.8|1586.7|1585.7|1583.3|1582.3|0
1655127900000|2022-06-13 13:45:00|1585.7|1584.7|1584.8|1583.8|1588|1587|1584.6|1583.6|0
1655128200000|2022-06-13 13:50:00|1584.7|1583.7|1584.1|1583.1|1585|1584|1583.7|1582.7|20
1655128500000|2022-06-13 13:55:00|1584|1583|1584.2|1583.2|1585.6|1584.6|1583.8|1582.8|0
1655128800000|2022-06-13 14:00:00|1584.1|1583.1|1581.8|1580.8|1584.8|1583.8|1581.8|1580.8|1
1655129100000|2022-06-13 14:05:00|1581.7|1580.7|1581.2|1580.2|1583.2|1582.2|1581.2|1580.2|31
1655129400000|2022-06-13 14:10:00|1581.3|1580.3|1579.6|1578.6|1581.5|1580.5|1579|1578|1
1655129700000|2022-06-13 14:15:00|1579.5|1578.5|1577.6|1576.6|1579.5|1578.5|1577.6|1576.6|0
1655130000000|2022-06-13 14:20:00|1577.8|1576.8|1576.3|1575.3|1577.8|1576.8|1576.1|1575.1|0
1655130300000|2022-06-13 14:25:00|1576.6|1575.6|1577|1576|1577|1576|1576.6|1575.6|0
1655130600000|2022-06-13 14:30:00|1576.8|1575.8|1579.5|1578.5|1579.5|1578.5|1576.8|1575.8|0
1655130900000|2022-06-13 14:35:00|1579.7|1578.7|1582.2|1581.2|1582.5|1581.5|1579.7|1578.7|1
1655131200000|2022-06-13 14:40:00|1582.1|1581.1|1582.7|1581.7|1582.7|1581.7|1582|1581|4
1655131500000|2022-06-13 14:45:00|1582.6|1581.6|1581.1|1580.1|1582.6|1581.6|1581.1|1580.1|2
1655131800000|2022-06-13 14:50:00|1581|1580|1579.9|1578.9|1581.9|1580.9|1579.3|1578.3|18
1655190300000|2022-06-14 07:05:00|1604|1603|1603.8|1602.8|1605|1604|1601.8|1600.8|8
1655190600000|2022-06-14 07:10:00|1604|1603|1598.9|1597.9|1604.8|1603.8|1598.6|1597.6|0
1655190900000|2022-06-14 07:15:00|1598.8|1597.8|1598.6|1597.6|1599.8|1598.8|1598.3|1597.3|0
1655191200000|2022-06-14 07:20:00|1598.5|1597.5|1587.6|1586.6|1598.5|1597.5|1586.4|1585.4|0
1655191500000|2022-06-14 07:25:00|1587.5|1586.5|1583.1|1582.1|1587.5|1586.5|1583|1582|0
1655191800000|2022-06-14 07:30:00|1583|1582|1580.1|1579.1|1583.3|1582.3|1577.9|1576.9|11
1655192100000|2022-06-14 07:35:00|1580|1579|1577.5|1576.5|1580|1579|1576.4|1575.4|0
1655192400000|2022-06-14 07:40:00|1577.8|1576.8|1581.6|1580.6|1582.4|1581.4|1577.8|1576.8|4
1655192700000|2022-06-14 07:45:00|1581.4|1580.4|1584.3|1583.3|1585.1|1584.1|1581.3|1580.3|0
1655193000000|2022-06-14 07:50:00|1584.2|1583.2|1580.3|1579.3|1584.4|1583.4|1580.3|1579.3|15
1655193300000|2022-06-14 07:55:00|1580.2|1579.2|1576.9|1575.9|1580.3|1579.3|1576.1|1575.1|2
1655193600000|2022-06-14 08:00:00|1576.6|1575.6|1575.6|1574.6|1576.6|1575.6|1573.6|1572.6|1
1655193900000|2022-06-14 08:05:00|1575.7|1574.7|1573.8|1572.8|1576.2|1575.2|1573.8|1572.8|2
1655194200000|2022-06-14 08:10:00|1573.9|1572.9|1575.3|1574.3|1575.7|1574.7|1573.8|1572.8|2
1655194500000|2022-06-14 08:15:00|1575.2|1574.2|1573.3|1572.3|1575.3|1574.3|1573.2|1572.2|3
1655194800000|2022-06-14 08:20:00|1573.6|1572.6|1572.9|1571.9|1573.6|1572.6|1572.6|1571.6|2
1655195100000|2022-06-14 08:25:00|1572.8|1571.8|1569.4|1568.4|1572.8|1571.8|1569.1|1568.1|2
1655195400000|2022-06-14 08:30:00|1569.8|1568.8|1570.3|1569.3|1570.7|1569.7|1568.8|1567.8|0
1655195700000|2022-06-14 08:35:00|1570.7|1569.7|1569.4|1568.4|1570.7|1569.7|1569.2|1568.2|10
1655196000000|2022-06-14 08:40:00|1569.6|1568.6|1568.1|1567.1|1569.6|1568.6|1568.1|1567.1|2
1655196300000|2022-06-14 08:45:00|1567.8|1566.8|1566.7|1565.7|1567.8|1566.8|1566.6|1565.6|0
1655196600000|2022-06-14 08:50:00|1566.4|1565.4|1565.2|1564.2|1566.6|1565.6|1564.8|1563.8|2
1655196900000|2022-06-14 08:55:00|1565.1|1564.1|1563.3|1562.3|1565.1|1564.1|1563.3|1562.3|0
1655197200000|2022-06-14 09:00:00|1563.2|1562.2|1563.7|1562.7|1563.7|1562.7|1563.2|1562.2|2
1655197500000|2022-06-14 09:05:00|1563.8|1562.8|1562.9|1561.9|1563.9|1562.9|1562.7|1561.7|3
1655197800000|2022-06-14 09:10:00|1562.8|1561.8|1559.1|1558.1|1562.8|1561.8|1559.1|1558.1|0
1655198100000|2022-06-14 09:15:00|1559.2|1558.2|1558.6|1557.6|1559.2|1558.2|1558.6|1557.6|0
1655198400000|2022-06-14 09:20:00|1558.7|1557.7|1558.8|1557.8|1559.7|1558.7|1558.7|1557.7|2
1655198700000|2022-06-14 09:25:00|1558.7|1557.7|1556.1|1555.1|1558.8|1557.8|1555.9|1554.9|6
1655199000000|2022-06-14 09:30:00|1556.3|1555.3|1557.9|1556.9|1558.4|1557.4|1556.3|1555.3|2
1655199300000|2022-06-14 09:35:00|1558.2|1557.2|1559.1|1558.1|1560.9|1559.9|1558.2|1557.2|3
1655199600000|2022-06-14 09:40:00|1558.8|1557.8|1558.2|1557.2|1558.9|1557.9|1558.2|1557.2|127
1655199900000|2022-06-14 09:45:00|1558.4|1557.4|1556.3|1555.3|1558.4|1557.4|1556.2|1555.2|0
1655200200000|2022-06-14 09:50:00|1556.2|1555.2|1556.2|1555.2|1556.3|1555.3|1555.3|1554.3|6
1655200500000|2022-06-14 09:55:00|1556.1|1555.1|1556.1|1555.1|1556.1|1555.1|1555.1|1554.1|2
1655200800000|2022-06-14 10:00:00|1555.9|1554.9|1554.7|1553.7|1555.9|1554.9|1553.9|1552.9|3
1655201100000|2022-06-14 10:05:00|1554.8|1553.8|1556.8|1555.8|1557.3|1556.3|1554.8|1553.8|1
1655201400000|2022-06-14 10:10:00|1556.7|1555.7|1554.8|1553.8|1556.9|1555.9|1554.7|1553.7|23
1655201700000|2022-06-14 10:15:00|1553.7|1552.7|1555.8|1554.8|1556.1|1555.1|1553.7|1552.7|0
1655202000000|2022-06-14 10:20:00|1555.9|1554.9|1553.7|1552.7|1556.2|1555.2|1553.6|1552.6|2
1655202300000|2022-06-14 10:25:00|1554.1|1553.1|1551.9|1550.9|1554.2|1553.2|1551.7|1550.7|2
1655202600000|2022-06-14 10:30:00|1551.7|1550.7|1554.8|1553.8|1601.8|1600.8|1528.7|1527.7|10
1655202900000|2022-06-14 10:35:00|1554.4|1553.4|1555.4|1554.4|1555.6|1554.6|1554.1|1553.1|0
1655203200000|2022-06-14 10:40:00|1555.6|1554.6|1553.8|1552.8|1555.6|1554.6|1553.4|1552.4|0
1655203500000|2022-06-14 10:45:00|1553.9|1552.9|1552.8|1551.8|1554.8|1553.8|1552.6|1551.6|0
1655203800000|2022-06-14 10:50:00|1552.9|1551.9|1552.9|1551.9|1552.9|1551.9|1552.6|1551.6|0
1655204100000|2022-06-14 10:55:00|1552.6|1551.6|1550.8|1549.8|1552.6|1551.6|1550.8|1549.8|0
1655204400000|2022-06-14 11:00:00|1550.9|1549.9|1546.8|1545.8|1551.1|1550.1|1545.1|1544.1|28
1655204700000|2022-06-14 11:05:00|1546.9|1545.9|1546.3|1545.3|1548.3|1547.3|1546.2|1545.2|0
1655205000000|2022-06-14 11:10:00|1546.2|1545.2|1549.1|1548.1|1549.1|1548.1|1546.2|1545.2|0
1655205300000|2022-06-14 11:15:00|1549.2|1548.2|1550.3|1549.3|1550.6|1549.6|1549.2|1548.2|1
1655205600000|2022-06-14 11:20:00|1550.6|1549.6|1550.7|1549.7|1552.1|1551.1|1550.6|1549.6|0
1655205900000|2022-06-14 11:25:00|1551.2|1550.2|1551.8|1550.8|1552.3|1551.3|1550.8|1549.8|0
1655206200000|2022-06-14 11:30:00|1552.3|1551.3|1550.9|1549.9|1552.3|1551.3|1549.8|1548.8|0
1655206500000|2022-06-14 11:35:00|1549.8|1548.8|1551.9|1550.9|1552.2|1551.2|1549.6|1548.6|10
1655206800000|2022-06-14 11:40:00|1552.3|1551.3|1551.9|1550.9|1552.3|1551.3|1551.7|1550.7|1
1655207100000|2022-06-14 11:45:00|1552.1|1551.1|1550.7|1549.7|1552.1|1551.1|1549.3|1548.3|2
1655207400000|2022-06-14 11:50:00|1549.3|1548.3|1552.6|1551.6|1600.8|1599.8|1549.1|1548.1|28
1655207700000|2022-06-14 11:55:00|1600.8|1599.8|1551.4|1550.4|1600.8|1599.8|1550.6|1549.6|3
1655208000000|2022-06-14 12:00:00|1551.6|1550.6|1555.4|1554.4|1557.4|1556.4|1551.6|1550.6|3
1655208300000|2022-06-14 12:05:00|1555.7|1554.7|1560.2|1559.2|1560.3|1559.3|1555.7|1554.7|21
1655208600000|2022-06-14 12:10:00|1560.1|1559.1|1558.6|1557.6|1560.1|1559.1|1558.6|1557.6|0
1655208900000|2022-06-14 12:15:00|1559.1|1558.1|1557.4|1556.4|1559.3|1558.3|1557.3|1556.3|0
1655209200000|2022-06-14 12:20:00|1557.9|1556.9|1555.6|1554.6|1603.9|1602.9|1555.1|1554.1|14
1655209500000|2022-06-14 12:25:00|1602.4|1601.4|1554.6|1553.6|1602.4|1601.4|1554.6|1553.6|0
1655209800000|2022-06-14 12:30:00|1602.4|1601.4|1557.2|1556.2|1603.8|1602.8|1529.1|1528.1|132
1655210100000|2022-06-14 12:35:00|1557.3|1556.3|1561.3|1560.3|1561.3|1560.3|1557.3|1556.3|31
1655210400000|2022-06-14 12:40:00|1561.4|1560.4|1564.1|1563.1|1577.3|1576.3|1561.3|1560.3|0
1655210700000|2022-06-14 12:45:00|1564.2|1563.2|1561.4|1560.4|1607.1|1606.1|1561.2|1560.2|3
1655211000000|2022-06-14 12:50:00|1561.3|1560.3|1564.1|1563.1|1576.4|1575.4|1561.1|1560.1|0
1655211300000|2022-06-14 12:55:00|1563.9|1562.9|1562.4|1561.4|1563.9|1562.9|1560.8|1559.8|7
1655211600000|2022-06-14 13:00:00|1560.7|1559.7|1561.4|1560.4|1576.4|1575.4|1560.1|1559.1|3
1655211900000|2022-06-14 13:05:00|1576.4|1575.4|1559.8|1558.8|1576.4|1575.4|1559.8|1558.8|0
1655212200000|2022-06-14 13:10:00|1559.4|1558.4|1556.6|1555.6|1559.4|1558.4|1556.6|1555.6|0
1655212500000|2022-06-14 13:15:00|1556.9|1555.9|1560.4|1559.4|1573.7|1572.7|1556.9|1555.9|0
1655212800000|2022-06-14 13:20:00|1560.7|1559.7|1562.2|1561.2|1562.6|1561.6|1560.2|1559.2|0
1655213100000|2022-06-14 13:25:00|1562.7|1561.7|1561.3|1560.3|1562.8|1561.8|1560.4|1559.4|0
1655213400000|2022-06-14 13:30:00|1561.4|1560.4|1560.4|1559.4|1561.8|1560.8|1560.2|1559.2|0
1655213700000|2022-06-14 13:35:00|1560.3|1559.3|1556.8|1555.8|1560.3|1559.3|1556.3|1555.3|1
1655214000000|2022-06-14 13:40:00|1555.7|1554.7|1554.4|1553.4|1555.7|1554.7|1554.4|1553.4|1
1655214300000|2022-06-14 13:45:00|1554.7|1553.7|1556.9|1555.9|1557.3|1556.3|1554.6|1553.6|0
1655214600000|2022-06-14 13:50:00|1556.8|1555.8|1561.1|1560.1|1561.1|1560.1|1555.3|1554.3|0
1655214900000|2022-06-14 13:55:00|1560.9|1559.9|1563.6|1562.6|1564.1|1563.1|1560.9|1559.9|0
1655215200000|2022-06-14 14:00:00|1563.8|1562.8|1563.7|1562.7|1566.8|1565.8|1563.7|1562.7|4
1655215500000|2022-06-14 14:05:00|1563.9|1562.9|1561.8|1560.8|1564.1|1563.1|1561.8|1560.8|0
1655215800000|2022-06-14 14:10:00|1561.7|1560.7|1560.7|1559.7|1561.8|1560.8|1559.9|1558.9|0
1655216100000|2022-06-14 14:15:00|1560.9|1559.9|1562.1|1561.1|1562.9|1561.9|1559.9|1558.9|0
1655216400000|2022-06-14 14:20:00|1561.9|1560.9|1558.3|1557.3|1561.9|1560.9|1558.3|1557.3|0
1655216700000|2022-06-14 14:25:00|1558.1|1557.1|1554.2|1553.2|1558.1|1557.1|1554|1553|0
1655217000000|2022-06-14 14:30:00|1554.5|1553.5|1553|1552|1555|1554|1553|1552|0
1655217300000|2022-06-14 14:35:00|1553.1|1552.1|1553.1|1552.1|1555.6|1554.6|1553|1552|4
1655217600000|2022-06-14 14:40:00|1553.2|1552.2|1549.5|1548.5|1553.3|1552.3|1549.3|1548.3|401
1655217900000|2022-06-14 14:45:00|1549.3|1548.3|1551.7|1550.7|1551.8|1550.8|1549.3|1548.3|12
1655218200000|2022-06-14 14:50:00|1551.8|1550.8|1553.3|1552.3|1554.2|1553.2|1551.7|1550.7|13
1655277300000|2022-06-15 07:15:00|1562.1|1561.1|1558.6|1557.6|1562.1|1561.1|1558.6|1557.6|0
1655277600000|2022-06-15 07:20:00|1558.3|1557.3|1556.6|1555.6|1558.3|1557.3|1554.8|1553.8|0
1655277900000|2022-06-15 07:25:00|1556.3|1555.3|1550.8|1549.8|1556.3|1555.3|1550.3|1549.3|0
1655278200000|2022-06-15 07:30:00|1550.7|1549.7|1551.8|1550.8|1551.8|1550.8|1547.6|1546.6|0
1655278500000|2022-06-15 07:35:00|1552|1551|1556.7|1555.7|1557|1556|1552|1551|0
1655278800000|2022-06-15 07:40:00|1556.8|1555.8|1552.6|1551.6|1556.8|1555.8|1552.3|1551.3|0
1655279100000|2022-06-15 07:45:00|1552.5|1551.5|1548|1547|1552.5|1551.5|1546.8|1545.8|0
1655279400000|2022-06-15 07:50:00|1547.8|1546.8|1550.1|1549.1|1550.5|1549.5|1547.7|1546.7|0
1655279700000|2022-06-15 07:55:00|1550.3|1549.3|1550.1|1549.1|1550.6|1549.6|1550|1549|0
1655280000000|2022-06-15 08:00:00|1550|1549|1551|1550|1552.1|1551.1|1549.8|1548.8|0
1655280300000|2022-06-15 08:05:00|1551.2|1550.2|1551.8|1550.8|1553.1|1552.1|1550.8|1549.8|0
1655280600000|2022-06-15 08:10:00|1552.1|1551.1|1555.8|1554.8|1556|1555|1551.3|1550.3|0
1655280900000|2022-06-15 08:15:00|1556.1|1555.1|1563.5|1562.5|1563.5|1562.5|1556.1|1555.1|0
1655281200000|2022-06-15 08:20:00|1563.7|1562.7|1569.6|1568.6|1569.6|1568.6|1563.7|1562.7|0
1655281500000|2022-06-15 08:25:00|1570.6|1569.6|1567.5|1566.5|1570.6|1569.6|1566.8|1565.8|3
1655281800000|2022-06-15 08:30:00|1567.7|1566.7|1567.2|1566.2|1568.7|1567.7|1567.2|1566.2|62
1655282100000|2022-06-15 08:35:00|1567.1|1566.1|1565.5|1564.5|1567.1|1566.1|1565.1|1564.1|0
1655282400000|2022-06-15 08:40:00|1565.1|1564.1|1565.2|1564.2|1566.5|1565.5|1565|1564|0
1655282700000|2022-06-15 08:45:00|1565.3|1564.3|1563.1|1562.1|1565.6|1564.6|1562.7|1561.7|0
1655283000000|2022-06-15 08:50:00|1562.7|1561.7|1562.1|1561.1|1562.7|1561.7|1562.1|1561.1|0
1655283300000|2022-06-15 08:55:00|1562.2|1561.2|1563.8|1562.8|1563.8|1562.8|1562.2|1561.2|0
1655283600000|2022-06-15 09:00:00|1563.7|1562.7|1560.2|1559.2|1563.7|1562.7|1560.2|1559.2|1
1655283900000|2022-06-15 09:05:00|1560.1|1559.1|1558|1557|1560.1|1559.1|1556.7|1555.7|1
1655284200000|2022-06-15 09:10:00|1557.8|1556.8|1556.1|1555.1|1558|1557|1556.1|1555.1|0
1655284500000|2022-06-15 09:15:00|1556|1555|1554.5|1553.5|1556.1|1555.1|1553.6|1552.6|0
1655284800000|2022-06-15 09:20:00|1554.6|1553.6|1555.3|1554.3|1555.8|1554.8|1554.5|1553.5|0
1655285100000|2022-06-15 09:25:00|1555.5|1554.5|1554.6|1553.6|1556.1|1555.1|1554.5|1553.5|1
1655285400000|2022-06-15 09:30:00|1554.5|1553.5|1556.8|1555.8|1557|1556|1554.3|1553.3|0
1655285700000|2022-06-15 09:35:00|1557|1556|1556.6|1555.6|1557|1556|1556.5|1555.5|0
1655286000000|2022-06-15 09:40:00|1556.5|1555.5|1558.8|1557.8|1562|1561|1556.5|1555.5|0
1655286300000|2022-06-15 09:45:00|1559|1558|1558.2|1557.2|1559.3|1558.3|1557.2|1556.2|0
1655286600000|2022-06-15 09:50:00|1558.3|1557.3|1558.1|1557.1|1558.7|1557.7|1558|1557|0
1655286900000|2022-06-15 09:55:00|1558|1557|1558.1|1557.1|1558.7|1557.7|1558|1557|0
1655287200000|2022-06-15 10:00:00|1558.2|1557.2|1556.8|1555.8|1558.2|1557.2|1556.7|1555.7|0
1655287500000|2022-06-15 10:05:00|1556.7|1555.7|1554.7|1553.7|1556.8|1555.8|1554.7|1553.7|200
1655287800000|2022-06-15 10:10:00|1554.8|1553.8|1555|1554|1555.3|1554.3|1554.8|1553.8|0
1655288100000|2022-06-15 10:15:00|1555.1|1554.1|1557.3|1556.3|1557.3|1556.3|1555|1554|0
1655288400000|2022-06-15 10:20:00|1557.2|1556.2|1555.7|1554.7|1557.7|1556.7|1555.6|1554.6|0
1655288700000|2022-06-15 10:25:00|1556|1555|1554.3|1553.3|1557|1556|1553.6|1552.6|0
1655289000000|2022-06-15 10:30:00|1554.5|1553.5|1555.8|1554.8|1556.3|1555.3|1554.5|1553.5|0
1655289300000|2022-06-15 10:35:00|1556|1555|1555.8|1554.8|1556.1|1555.1|1555.6|1554.6|1
1655289600000|2022-06-15 10:40:00|1555.7|1554.7|1555.5|1554.5|1555.7|1554.7|1555.5|1554.5|0
1655289900000|2022-06-15 10:45:00|1555.3|1554.3|1555.5|1554.5|1555.5|1554.5|1554.6|1553.6|0
1655290200000|2022-06-15 10:50:00|1555.6|1554.6|1557.3|1556.3|1557.3|1556.3|1555.6|1554.6|0
1655290500000|2022-06-15 10:55:00|1557.5|1556.5|1558.5|1557.5|1558.7|1557.7|1557.5|1556.5|0
1655290800000|2022-06-15 11:00:00|1558.3|1557.3|1558.2|1557.2|1558.3|1557.3|1558.2|1557.2|0
1655291100000|2022-06-15 11:05:00|1558.1|1557.1|1558|1557|1558.1|1557.1|1557.8|1556.8|0
1655291400000|2022-06-15 11:10:00|1558.1|1557.1|1559.5|1558.5|1559.5|1558.5|1558.1|1557.1|36
1655291700000|2022-06-15 11:15:00|1559.6|1558.6|1558.5|1557.5|1559.6|1558.6|1558.5|1557.5|0
1655292000000|2022-06-15 11:20:00|1558.6|1557.6|1559|1558|1559|1558|1558.6|1557.6|0
1655292300000|2022-06-15 11:25:00|1559.2|1558.2|1560.3|1559.3|1560.3|1559.3|1559.2|1558.2|0
1655292600000|2022-06-15 11:30:00|1560.5|1559.5|1560.8|1559.8|1560.8|1559.8|1560.5|1559.5|0
1655292900000|2022-06-15 11:35:00|1560.2|1559.2|1560.2|1559.2|1560.5|1559.5|1560.2|1559.2|0
1655293200000|2022-06-15 11:40:00|1560.5|1559.5|1559.9|1558.9|1560.5|1559.5|1559.9|1558.9|0
1655293500000|2022-06-15 11:45:00|1559.4|1558.4|1560.5|1559.5|1560.9|1559.9|1559.3|1558.3|0
1655293800000|2022-06-15 11:50:00|1560.8|1559.8|1563.1|1562.1|1564|1563|1559.8|1558.8|0
1655294100000|2022-06-15 11:55:00|1563|1562|1562.8|1561.8|1563|1562|1562.6|1561.6|0
1655294400000|2022-06-15 12:00:00|1562.6|1561.6|1561.9|1560.9|1562.6|1561.6|1561.9|1560.9|200
1655294700000|2022-06-15 12:05:00|1562.1|1561.1|1561.1|1560.1|1562.1|1561.1|1561|1560|0
1655295000000|2022-06-15 12:10:00|1561|1560|1557.5|1556.5|1563|1562|1556.8|1555.8|0
1655295300000|2022-06-15 12:15:00|1557.6|1556.6|1559|1558|1559.4|1558.4|1557.6|1556.6|0
1655295600000|2022-06-15 12:20:00|1558.9|1557.9|1559|1558|1559|1558|1558.9|1557.9|495
1655295900000|2022-06-15 12:25:00|1559.4|1558.4|1558.5|1557.5|1559.8|1558.8|1558.5|1557.5|0
1655296200000|2022-06-15 12:30:00|1558.4|1557.4|1560.9|1559.9|1560.9|1559.9|1557.4|1556.4|0
1655296500000|2022-06-15 12:35:00|1532.8|1531.8|1559.6|1558.6|1592.3|1591.3|1532.8|1531.8|0
1655296800000|2022-06-15 12:40:00|1559.8|1558.8|1561.9|1560.9|1562|1561|1559.1|1558.1|0
1655297100000|2022-06-15 12:45:00|1562|1561|1562.9|1561.9|1563|1562|1561.9|1560.9|0
1655297400000|2022-06-15 12:50:00|1562.8|1561.8|1562.6|1561.6|1563.5|1562.5|1562.3|1561.3|0
1655297700000|2022-06-15 12:55:00|1562.5|1561.5|1562.9|1561.9|1563.1|1562.1|1562.5|1561.5|1
1655298000000|2022-06-15 13:00:00|1562.8|1561.8|1561.9|1560.9|1562.8|1561.8|1561.9|1560.9|0
1655298300000|2022-06-15 13:05:00|1562|1561|1563.3|1562.3|1563.4|1562.4|1562|1561|0
1655298600000|2022-06-15 13:10:00|1563.1|1562.1|1563.5|1562.5|1592.4|1591.4|1534.1|1533.1|4
1655298900000|2022-06-15 13:15:00|1563.6|1562.6|1566.5|1565.5|1566.5|1565.5|1563.5|1562.5|8
1655299200000|2022-06-15 13:20:00|1567.9|1566.9|1567.9|1566.9|1568.3|1567.3|1567.9|1566.9|0
1655299500000|2022-06-15 13:25:00|1567.8|1566.8|1567.8|1566.8|1567.9|1566.9|1565.5|1564.5|0
1655299800000|2022-06-15 13:30:00|1568.1|1567.1|1569.4|1568.4|1569.8|1568.8|1567.9|1566.9|0
1655300100000|2022-06-15 13:35:00|1569|1568|1568.8|1567.8|1571.3|1570.3|1568.8|1567.8|2
1655300400000|2022-06-15 13:40:00|1568.6|1567.6|1567.8|1566.8|1571.1|1570.1|1536.1|1535.1|0
1655300700000|2022-06-15 13:45:00|1568.4|1567.4|1569|1568|1569.4|1568.4|1567.8|1566.8|0
1655301000000|2022-06-15 13:50:00|1569.4|1568.4|1571.5|1570.5|1571.9|1570.9|1569|1568|0
1655301300000|2022-06-15 13:55:00|1571.1|1570.1|1571.6|1570.6|1573.1|1572.1|1571.1|1570.1|0
1655301600000|2022-06-15 14:00:00|1572|1571|1574.8|1573.8|1574.9|1573.9|1571.6|1570.6|0
1655301900000|2022-06-15 14:05:00|1575.1|1574.1|1575.5|1574.5|1576.9|1575.9|1574.8|1573.8|0
1655302200000|2022-06-15 14:10:00|1575.8|1574.8|1578|1577|1578.1|1577.1|1575.8|1574.8|0
1655302500000|2022-06-15 14:15:00|1577.6|1576.6|1576.6|1575.6|1578.1|1577.1|1576.6|1575.6|0
1655302800000|2022-06-15 14:20:00|1576.5|1575.5|1574.2|1573.2|1576.5|1575.5|1573.8|1572.8|0
1655303100000|2022-06-15 14:25:00|1573.8|1572.8|1574|1573|1574.3|1573.3|1573.6|1572.6|0
1655303400000|2022-06-15 14:30:00|1574.3|1573.3|1571.8|1570.8|1574.3|1573.3|1571.5|1570.5|0
1655303700000|2022-06-15 14:35:00|1572|1571|1573.5|1572.5|1573.8|1572.8|1572|1571|10
1655304000000|2022-06-15 14:40:00|1573.8|1572.8|1574.2|1573.2|1574.6|1573.6|1573.5|1572.5|0
1655304300000|2022-06-15 14:45:00|1574.1|1573.1|1572.7|1571.7|1598.6|1597.6|1572.2|1571.2|4
1655304600000|2022-06-15 14:50:00|1573|1572|1572|1571|1573.7|1572.7|1570.8|1569.8|0
1655371500000|2022-06-16 09:25:00|1570.7|1570.7|1529.7|1528.7|1570.7|1570.7|1528.7|1527.7|1
1655371800000|2022-06-16 09:30:00|1530|1529|1527.1|1526.1|1530.1|1529.1|1527.1|1526.1|0
1655372100000|2022-06-16 09:35:00|1527.4|1526.4|1527.4|1526.4|1528.2|1527.2|1526.2|1525.2|1
1655372400000|2022-06-16 09:40:00|1527.2|1526.2|1526|1525|1527.2|1526.2|1524.9|1523.9|2
1655372700000|2022-06-16 09:45:00|1525.9|1524.9|1525.9|1524.9|1525.9|1524.9|1524.5|1523.5|0
1655373000000|2022-06-16 09:50:00|1525.7|1524.7|1525.5|1524.5|1525.7|1524.7|1524.6|1523.6|1
1655373300000|2022-06-16 09:55:00|1525.6|1524.6|1528.1|1527.1|1528.1|1527.1|1524|1523|1
1655373600000|2022-06-16 10:00:00|1528|1527|1526.5|1525.5|1528|1527|1525|1524|1
1655373900000|2022-06-16 10:05:00|1526.4|1525.4|1525.6|1524.6|1526.4|1525.4|1525.5|1524.5|0
1655374200000|2022-06-16 10:10:00|1525.7|1524.7|1524.9|1523.9|1526.1|1525.1|1524.6|1523.6|0
1655374500000|2022-06-16 10:15:00|1524.7|1523.7|1525.6|1524.6|1525.7|1524.7|1524.4|1523.4|0
1655374800000|2022-06-16 10:20:00|1526|1525|1525.1|1524.1|1526|1525|1525|1524|0
1655375100000|2022-06-16 10:25:00|1525|1524|1522.2|1521.2|1525|1524|1522.2|1521.2|0
1655375400000|2022-06-16 10:30:00|1522.4|1521.4|1518.4|1517.4|1522.4|1521.4|1518.4|1517.4|162
1655375700000|2022-06-16 10:35:00|1518.6|1517.6|1518|1517|1518.6|1517.6|1518|1517|0
1655376000000|2022-06-16 10:40:00|1518.1|1517.1|1518.6|1517.6|1518.9|1517.9|1518.1|1517.1|1
1655376300000|2022-06-16 10:45:00|1518.5|1517.5|1518.7|1517.7|1518.9|1517.9|1518|1517|0
1655376600000|2022-06-16 10:50:00|1518.6|1517.6|1519.1|1518.1|1520.5|1519.5|1518.1|1517.1|2
1655376900000|2022-06-16 10:55:00|1519|1518|1518.1|1517.1|1519.9|1518.9|1518.1|1517.1|0
1655377200000|2022-06-16 11:00:00|1518.2|1517.2|1518.2|1517.2|1522.4|1521.4|1516.1|1515.1|2
1655377500000|2022-06-16 11:05:00|1518.4|1517.4|1522.2|1521.2|1522.2|1521.2|1518.4|1517.4|61
1655377800000|2022-06-16 11:10:00|1522.4|1521.4|1517.7|1516.7|1522.4|1521.4|1517.5|1516.5|0
1655378100000|2022-06-16 11:15:00|1517.9|1516.9|1518.1|1517.1|1518.7|1517.7|1517.6|1516.6|0
1655378400000|2022-06-16 11:20:00|1517.9|1516.9|1518|1517|1518.1|1517.1|1517.2|1516.2|0
1655378700000|2022-06-16 11:25:00|1517.7|1516.7|1520.4|1519.4|1521.1|1520.1|1517.2|1516.2|0
1655379000000|2022-06-16 11:30:00|1520.5|1519.5|1519.4|1518.4|1520.6|1519.6|1519.1|1518.1|0
1655379300000|2022-06-16 11:35:00|1519.1|1518.1|1518.2|1517.2|1519.6|1518.6|1518.2|1517.2|0
1655379600000|2022-06-16 11:40:00|1517.8|1516.8|1512.6|1511.6|1517.8|1516.8|1512.5|1511.5|8
1655379900000|2022-06-16 11:45:00|1512.3|1511.3|1509.8|1508.8|1512.3|1511.3|1509.1|1508.1|5
1655380200000|2022-06-16 11:50:00|1510|1509|1511.5|1510.5|1512.3|1511.3|1510|1509|0
1655380500000|2022-06-16 11:55:00|1511.7|1510.7|1512.2|1511.2|1513.1|1512.1|1511.5|1510.5|0
1655380800000|2022-06-16 12:00:00|1512.3|1511.3|1518.3|1517.3|1518.6|1517.6|1512.3|1511.3|3
1655381100000|2022-06-16 12:05:00|1518.5|1517.5|1521.7|1520.7|1522.1|1521.1|1518.5|1517.5|1
1655381400000|2022-06-16 12:10:00|1522|1521|1522.8|1521.8|1523|1522|1521.5|1520.5|0
1655381700000|2022-06-16 12:15:00|1523|1522|1522.3|1521.3|1523.3|1522.3|1522.3|1521.3|0
1655382000000|2022-06-16 12:20:00|1522.5|1521.5|1522.5|1521.5|1522.5|1521.5|1522.5|1521.5|1
1655382300000|2022-06-16 12:25:00|1521.6|1520.6|1520.8|1519.8|1521.6|1520.6|1520.7|1519.7|0
1655382600000|2022-06-16 12:30:00|1521|1520|1521.7|1520.7|1521.8|1520.8|1520.8|1519.8|0
1655382900000|2022-06-16 12:35:00|1521.6|1520.6|1524.5|1523.5|1524.8|1523.8|1521.3|1520.3|2
1655383200000|2022-06-16 12:40:00|1524.2|1523.2|1523.5|1522.5|1524.2|1523.2|1522.8|1521.8|0
1655383500000|2022-06-16 12:45:00|1523.2|1522.2|1523|1522|1524.1|1523.1|1522.5|1521.5|0
1655383800000|2022-06-16 12:50:00|1523.1|1522.1|1521.8|1520.8|1523.2|1522.2|1521.8|1520.8|0
1655384100000|2022-06-16 12:55:00|1521.6|1520.6|1520.8|1519.8|1521.8|1520.8|1520.3|1519.3|0
1655384400000|2022-06-16 13:00:00|1521|1520|1521|1520|1521|1520|1519.1|1518.1|0
1655384700000|2022-06-16 13:05:00|1521.3|1520.3|1521.6|1520.6|1522.1|1521.1|1520.2|1519.2|0
1655385000000|2022-06-16 13:10:00|1521.5|1520.5|1519.6|1518.6|1521.5|1520.5|1519.6|1518.6|0
1655385300000|2022-06-16 13:15:00|1519.5|1518.5|1519.8|1518.8|1520.1|1519.1|1519|1518|0
1655385600000|2022-06-16 13:20:00|1519.6|1518.6|1517.7|1516.7|1520.1|1519.1|1517.7|1516.7|1
1655385900000|2022-06-16 13:25:00|1517.6|1516.6|1515.3|1514.3|1517.6|1516.6|1515.3|1514.3|2
1655386200000|2022-06-16 13:30:00|1515.1|1514.1|1513.1|1512.1|1516.2|1515.2|1513|1512|0
1655386500000|2022-06-16 13:35:00|1512.8|1511.8|1512.7|1511.7|1515|1514|1511.6|1510.6|1
1655386800000|2022-06-16 13:40:00|1512.6|1511.6|1511.1|1510.1|1513.8|1512.8|1509.1|1508.1|1
1655387100000|2022-06-16 13:45:00|1511.2|1510.2|1512.8|1511.8|1515.2|1514.2|1511.1|1510.1|0
1655387400000|2022-06-16 13:50:00|1512.7|1511.7|1512.1|1511.1|1512.7|1511.7|1511.6|1510.6|4
1655387700000|2022-06-16 13:55:00|1512|1511|1511.6|1510.6|1513.8|1512.8|1511|1510|2
1655388000000|2022-06-16 14:00:00|1511.1|1510.1|1511.7|1510.7|1513.5|1512.5|1511|1510|0
1655388300000|2022-06-16 14:05:00|1511.6|1510.6|1512.1|1511.1|1512.3|1511.3|1510.1|1509.1|0
1655388600000|2022-06-16 14:10:00|1512.2|1511.2|1512.8|1511.8|1514.6|1513.6|1510.8|1509.8|0
1655388900000|2022-06-16 14:15:00|1512.7|1511.7|1512.2|1511.2|1514.6|1513.6|1511.5|1510.5|1
1655389200000|2022-06-16 14:20:00|1512.4|1511.4|1513.4|1512.4|1514|1513|1511|1510|0
1655389500000|2022-06-16 14:25:00|1513.2|1512.2|1516.4|1515.4|1516.5|1515.5|1513.1|1512.1|0
1655389800000|2022-06-16 14:30:00|1516.5|1515.5|1520.5|1519.5|1520.5|1519.5|1515.9|1514.9|6
1655390100000|2022-06-16 14:35:00|1520.6|1519.6|1519.4|1518.4|1520.6|1519.6|1519.4|1518.4|0
1655390400000|2022-06-16 14:40:00|1519.5|1518.5|1517.2|1516.2|1519.5|1518.5|1517.2|1516.2|1
1655390700000|2022-06-16 14:45:00|1517.4|1516.4|1515.1|1514.1|1518.2|1517.2|1515.1|1514.1|8
1655391000000|2022-06-16 14:50:00|1515|1514|1512.9|1511.9|1515.1|1514.1|1511.7|1510.7|51
1655450700000|2022-06-17 07:25:00|1528.7|1527.7|1528.7|1527.7|1529.1|1528.1|1528.7|1527.7|0
1655451000000|2022-06-17 07:30:00|1528.6|1527.6|1527.4|1526.4|1528.9|1527.9|1527.2|1526.2|1
1655451300000|2022-06-17 07:35:00|1527.2|1526.2|1529.7|1528.7|1530.6|1529.6|1521.7|1520.7|0
1655451600000|2022-06-17 07:40:00|1529.9|1528.9|1519.1|1518.1|1529.9|1528.9|1514.3|1513.3|8
1655451900000|2022-06-17 07:45:00|1519.2|1518.2|1541.3|1540.3|1541.8|1540.8|1519.2|1518.2|0
1655452200000|2022-06-17 07:50:00|1541.1|1540.1|1537.1|1536.1|1541.3|1540.3|1536|1535|0
1655452500000|2022-06-17 07:55:00|1537|1536|1538.1|1537.1|1538.2|1537.2|1536.1|1535.1|0
1655452800000|2022-06-17 08:00:00|1537.8|1536.8|1536.8|1535.8|1538.2|1537.2|1536|1535|0
1655453100000|2022-06-17 08:05:00|1536.7|1535.7|1535|1534|1536.7|1535.7|1534.5|1533.5|0
1655453400000|2022-06-17 08:10:00|1535.2|1534.2|1533.2|1532.2|1535.2|1534.2|1533|1532|0
1655453700000|2022-06-17 08:15:00|1533.3|1532.3|1534|1533|1535.8|1534.8|1533.3|1532.3|10
1655454000000|2022-06-17 08:20:00|1534.1|1533.1|1534.6|1533.6|1534.6|1533.6|1534.1|1533.1|0
1655454300000|2022-06-17 08:25:00|1534.3|1533.3|1534.6|1533.6|1534.6|1533.6|1534.1|1533.1|0
1655454600000|2022-06-17 08:30:00|1534.7|1533.7|1539.8|1538.8|1539.8|1538.8|1534.7|1533.7|0
1655454900000|2022-06-17 08:35:00|1540|1539|1539.7|1538.7|1540.1|1539.1|1537.6|1536.6|0
1655455200000|2022-06-17 08:40:00|1539.5|1538.5|1537.7|1536.7|1539.7|1538.7|1536.5|1535.5|0
1655455500000|2022-06-17 08:45:00|1537.5|1536.5|1536.3|1535.3|1537.6|1536.6|1535.6|1534.6|0
1655455800000|2022-06-17 08:50:00|1536.6|1535.6|1533.1|1532.1|1536.6|1535.6|1532.7|1531.7|0
1655456100000|2022-06-17 08:55:00|1532.8|1531.8|1534.2|1533.2|1534.2|1533.2|1532.8|1531.8|0
1655456400000|2022-06-17 09:00:00|1534.3|1533.3|1540.5|1539.5|1540.5|1539.5|1534.3|1533.3|0
1655456700000|2022-06-17 09:05:00|1540.6|1539.6|1540.7|1539.7|1541.3|1540.3|1540.2|1539.2|0
1655457000000|2022-06-17 09:10:00|1540.8|1539.8|1541.5|1540.5|1541.5|1540.5|1540.2|1539.2|0
1655457300000|2022-06-17 09:15:00|1541.6|1540.6|1539.7|1538.7|1541.6|1540.6|1539.2|1538.2|0
1655457600000|2022-06-17 09:20:00|1539.8|1538.8|1536.8|1535.8|1540.3|1539.3|1536.8|1535.8|0
1655457900000|2022-06-17 09:25:00|1537|1536|1540.1|1539.1|1540.5|1539.5|1537|1536|0
1655458200000|2022-06-17 09:30:00|1540.2|1539.2|1539.7|1538.7|1540.2|1539.2|1539.7|1538.7|0
1655458500000|2022-06-17 09:35:00|1539.8|1538.8|1539.7|1538.7|1540.3|1539.3|1539.6|1538.6|0
1655458800000|2022-06-17 09:40:00|1539.6|1538.6|1536.6|1535.6|1539.6|1538.6|1536.1|1535.1|0
1655459100000|2022-06-17 09:45:00|1536.3|1535.3|1538.3|1537.3|1538.3|1537.3|1536.3|1535.3|0
1655459400000|2022-06-17 09:50:00|1538.5|1537.5|1541.5|1540.5|1541.8|1540.8|1538.5|1537.5|0
1655459700000|2022-06-17 09:55:00|1541.6|1540.6|1540.2|1539.2|1541.6|1540.6|1539.1|1538.1|0
1655460000000|2022-06-17 10:00:00|1540.1|1539.1|1537.8|1536.8|1540.1|1539.1|1536.5|1535.5|0
1655460300000|2022-06-17 10:05:00|1537.7|1536.7|1535|1534|1537.7|1536.7|1534.6|1533.6|0
1655460600000|2022-06-17 10:10:00|1535.1|1534.1|1535.3|1534.3|1536.1|1535.1|1534.8|1533.8|0
1655460900000|2022-06-17 10:15:00|1535.1|1534.1|1533.5|1532.5|1535.2|1534.2|1533.5|1532.5|0
1655461200000|2022-06-17 10:20:00|1533.7|1532.7|1537.5|1536.5|1537.5|1536.5|1533|1532|0
1655461500000|2022-06-17 10:25:00|1537.3|1536.3|1536.7|1535.7|1537.3|1536.3|1536.7|1535.7|0
1655461800000|2022-06-17 10:30:00|1537.1|1536.1|1537.2|1536.2|1537.3|1536.3|1537.1|1536.1|0
1655462100000|2022-06-17 10:35:00|1537.3|1536.3|1539.3|1538.3|1539.3|1538.3|1537.3|1536.3|0
1655462400000|2022-06-17 10:40:00|1539.2|1538.2|1538.5|1537.5|1539.3|1538.3|1538.2|1537.2|0
1655462700000|2022-06-17 10:45:00|1538.3|1537.3|1537.3|1536.3|1538.3|1537.3|1536.8|1535.8|0
1655463000000|2022-06-17 10:50:00|1537.5|1536.5|1538.3|1537.3|1538.3|1537.3|1537.5|1536.5|0
1655463300000|2022-06-17 10:55:00|1538.5|1537.5|1538.5|1537.5|1538.5|1537.5|1538.2|1537.2|0
1655463600000|2022-06-17 11:00:00|1538.3|1537.3|1538.6|1537.6|1538.8|1537.8|1538.2|1537.2|0
1655463900000|2022-06-17 11:05:00|1538.3|1537.3|1539.1|1538.1|1539.3|1538.3|1538.2|1537.2|0
1655464200000|2022-06-17 11:10:00|1538.8|1537.8|1536.7|1535.7|1539|1538|1536.7|1535.7|0
1655464500000|2022-06-17 11:15:00|1536.8|1535.8|1537.7|1536.7|1567.8|1566.8|1536.8|1535.8|0
1655464800000|2022-06-17 11:20:00|1537.6|1536.6|1539|1538|1539.1|1538.1|1537.6|1536.6|0
1655465100000|2022-06-17 11:25:00|1538.8|1537.8|1541.1|1540.1|1541.1|1540.1|1538.1|1537.1|0
1655465400000|2022-06-17 11:30:00|1541|1540|1537.7|1536.7|1541|1540|1537.6|1536.6|0
1655465700000|2022-06-17 11:35:00|1537.5|1536.5|1537.3|1536.3|1537.6|1536.6|1536.8|1535.8|0
1655466000000|2022-06-17 11:40:00|1537.1|1536.1|1535.3|1534.3|1537.1|1536.1|1535.1|1534.1|1
1655466300000|2022-06-17 11:45:00|1535.1|1534.1|1533.3|1532.3|1535.1|1534.1|1533.3|1532.3|0
1655466600000|2022-06-17 11:50:00|1533.2|1532.2|1531.8|1530.8|1533.2|1532.2|1531.8|1530.8|0
1655466900000|2022-06-17 11:55:00|1531.6|1530.6|1534.1|1533.1|1534.1|1533.1|1531.4|1530.4|0
1655467200000|2022-06-17 12:00:00|1533.8|1532.8|1534.8|1533.8|1534.8|1533.8|1533.8|1532.8|0
1655467500000|2022-06-17 12:05:00|1535.7|1534.7|1535.8|1534.8|1535.8|1534.8|1535.6|1534.6|0
1655468100000|2022-06-17 12:15:00|1535.7|1534.7|1535.7|1534.7|1535.7|1534.7|1535.7|1534.7|0
1655468400000|2022-06-17 12:20:00|1535.6|1534.6|1534.9|1533.9|1535.6|1534.6|1534.9|1533.9|0
1655469000000|2022-06-17 12:30:00|1534.8|1533.8|1533.6|1532.6|1534.8|1533.8|1533.6|1532.6|0
1655469300000|2022-06-17 12:35:00|1533.4|1532.4|1531.9|1530.9|1533.4|1532.4|1531.9|1530.9|0
1655469600000|2022-06-17 12:40:00|1531.8|1530.8|1531.4|1530.4|1531.8|1530.8|1531.4|1530.4|0
1655469900000|2022-06-17 12:45:00|1531.3|1530.3|1529.7|1528.7|1531.3|1530.3|1529.7|1528.7|0
1655470200000|2022-06-17 12:50:00|1529.6|1528.6|1527.9|1526.9|1529.6|1528.6|1527.9|1526.9|0
1655471100000|2022-06-17 13:05:00|1528.2|1527.2|1527.7|1526.7|1528.2|1527.2|1527.7|1526.7|0
1655471400000|2022-06-17 13:10:00|1527.6|1526.6|1527.7|1526.7|1527.7|1526.7|1526.6|1525.6|0
1655471700000|2022-06-17 13:15:00|1529.2|1528.2|1529.7|1528.7|1529.7|1528.7|1529.2|1528.2|1
1655472000000|2022-06-17 13:20:00|1529.6|1528.6|1527.7|1526.7|1529.6|1528.6|1527.7|1526.7|0
1655472300000|2022-06-17 13:25:00|1527.8|1526.8|1527.7|1526.7|1530.1|1529.1|1490.1|1489.1|0
1655472600000|2022-06-17 13:30:00|1527.9|1526.9|1531.6|1530.6|1531.7|1530.7|1527.9|1526.9|0
1655472900000|2022-06-17 13:35:00|1531.7|1530.7|1533.9|1532.9|1533.9|1532.9|1531.7|1530.7|0
1655473200000|2022-06-17 13:40:00|1533.8|1532.8|1536.6|1535.6|1537.4|1536.4|1533.8|1532.8|0
1655473500000|2022-06-17 13:45:00|1536.7|1535.7|1536.9|1535.9|1538.2|1537.2|1536.6|1535.6|0
1655473800000|2022-06-17 13:50:00|1537.1|1536.1|1538.2|1537.2|1539.4|1538.4|1536.7|1535.7|0
1655474100000|2022-06-17 13:55:00|1538.4|1537.4|1537.7|1536.7|1539.7|1538.7|1537.3|1536.3|0
1655474400000|2022-06-17 14:00:00|1537.6|1536.6|1536.6|1535.6|1537.6|1536.6|1536.4|1535.4|0
1655474700000|2022-06-17 14:05:00|1536.8|1535.8|1535.8|1534.8|1536.9|1535.9|1535.8|1534.8|0
1655475000000|2022-06-17 14:10:00|1535.7|1534.7|1534.3|1533.3|1535.7|1534.7|1534.1|1533.1|1
1655475300000|2022-06-17 14:15:00|1534.2|1533.2|1532.1|1531.1|1534.2|1533.2|1531.9|1530.9|0
1655475600000|2022-06-17 14:20:00|1531.9|1530.9|1529.9|1528.9|1531.9|1530.9|1529.7|1528.7|0
1655475900000|2022-06-17 14:25:00|1529.8|1528.8|1526.8|1525.8|1529.8|1528.8|1526.2|1525.2|5
1655476200000|2022-06-17 14:30:00|1526.9|1525.9|1527.1|1526.1|1528.9|1527.9|1526.9|1525.9|0
1655476500000|2022-06-17 14:35:00|1526.9|1525.9|1527.6|1526.6|1527.8|1526.8|1525.3|1524.3|0
1655476800000|2022-06-17 14:40:00|1527.4|1526.4|1526.1|1525.1|1527.4|1526.4|1525.8|1524.8|1
1655477100000|2022-06-17 14:45:00|1525.9|1524.9|1526.2|1525.2|1526.7|1525.7|1525.1|1524.1|0
1655477400000|2022-06-17 14:50:00|1526.1|1525.1|1526.6|1525.6|1528.3|1527.3|1525.8|1524.8|12
1655709000000|2022-06-20 07:10:00|1542.3|1541.3|1536.9|1535.9|1542.3|1541.3|1535.1|1534.1|50
1655709300000|2022-06-20 07:15:00|1536.6|1535.6|1533.2|1532.2|1536.6|1535.6|1529.8|1528.8|25
1655709600000|2022-06-20 07:20:00|1533.3|1532.3|1541.7|1540.7|1542.6|1541.6|1533.3|1532.3|25
1655709900000|2022-06-20 07:25:00|1541.6|1540.6|1545.7|1544.7|1546.7|1545.7|1541.1|1540.1|25
1655710200000|2022-06-20 07:30:00|1545.6|1544.6|1546.9|1545.9|1546.9|1545.9|1543.9|1542.9|50
1655710500000|2022-06-20 07:35:00|1547.1|1546.1|1551.2|1550.2|1551.2|1550.2|1547.1|1546.1|50
1655710800000|2022-06-20 07:40:00|1551.3|1550.3|1552.7|1551.7|1552.9|1551.9|1551.1|1550.1|0
1655711100000|2022-06-20 07:45:00|1552.8|1551.8|1556.4|1555.4|1556.7|1555.7|1552.7|1551.7|50
1655711400000|2022-06-20 07:50:00|1556.3|1555.3|1556.8|1555.8|1558.9|1557.9|1556.3|1555.3|0
1655711700000|2022-06-20 07:55:00|1556.9|1555.9|1563.3|1562.3|1563.3|1562.3|1556.9|1555.9|100
1655712000000|2022-06-20 08:00:00|1565.8|1564.8|1564.3|1563.3|1565.8|1564.8|1563.1|1562.1|25
1655712300000|2022-06-20 08:05:00|1564.2|1563.2|1565.2|1564.2|1566.6|1565.6|1564.2|1563.2|0
1655712600000|2022-06-20 08:10:00|1565.3|1564.3|1565.7|1564.7|1566.3|1565.3|1565.2|1564.2|0
1655712900000|2022-06-20 08:15:00|1565.8|1564.8|1563|1562|1565.8|1564.8|1562.4|1561.4|0
1655713200000|2022-06-20 08:20:00|1563.2|1562.2|1563.8|1562.8|1564.4|1563.4|1562.8|1561.8|0
1655713500000|2022-06-20 08:25:00|1563.7|1562.7|1561.8|1560.8|1563.8|1562.8|1560.7|1559.7|2
1655713800000|2022-06-20 08:30:00|1561.7|1560.7|1564.3|1563.3|1564.3|1563.3|1560.4|1559.4|0
1655714100000|2022-06-20 08:35:00|1564.2|1563.2|1563.9|1562.9|1564.2|1563.2|1562.9|1561.9|0
1655714400000|2022-06-20 08:40:00|1563.8|1562.8|1564.3|1563.3|1564.3|1563.3|1563.4|1562.4|0
1655714700000|2022-06-20 08:45:00|1564.4|1563.4|1564.4|1563.4|1564.5|1563.5|1564.3|1563.3|0
1655715000000|2022-06-20 08:50:00|1564.3|1563.3|1564.4|1563.4|1565|1564|1564.3|1563.3|0
1655715300000|2022-06-20 08:55:00|1563.4|1562.4|1564.3|1563.3|1564.7|1563.7|1563.3|1562.3|3
1655715600000|2022-06-20 09:00:00|1564.2|1563.2|1561.7|1560.7|1564.2|1563.2|1561.7|1560.7|0
1655715900000|2022-06-20 09:05:00|1561.8|1560.8|1561.2|1560.2|1561.8|1560.8|1560.4|1559.4|0
1655716200000|2022-06-20 09:10:00|1561|1560|1557.9|1556.9|1561|1560|1557.4|1556.4|0
1655716500000|2022-06-20 09:15:00|1557.8|1556.8|1560.3|1559.3|1560.8|1559.8|1557.8|1556.8|0
1655716800000|2022-06-20 09:20:00|1560.4|1559.4|1560|1559|1560.7|1559.7|1559.4|1558.4|0
1655717100000|2022-06-20 09:25:00|1560.2|1559.2|1559.9|1558.9|1561.2|1560.2|1559.8|1558.8|0
1655717400000|2022-06-20 09:30:00|1560|1559|1558.9|1557.9|1560.4|1559.4|1558.7|1557.7|0
1655717700000|2022-06-20 09:35:00|1558.8|1557.8|1558.9|1557.9|1559.5|1558.5|1558.8|1557.8|0
1655718000000|2022-06-20 09:40:00|1559|1558|1559.4|1558.4|1559.7|1558.7|1558.8|1557.8|0
1655718300000|2022-06-20 09:45:00|1559.3|1558.3|1559.7|1558.7|1559.8|1558.8|1559.3|1558.3|0
1655718600000|2022-06-20 09:50:00|1559.5|1558.5|1559.7|1558.7|1559.8|1558.8|1558.8|1557.8|0
1655718900000|2022-06-20 09:55:00|1559.8|1558.8|1560.9|1559.9|1561|1560|1559.8|1558.8|0
1655719200000|2022-06-20 10:00:00|1561|1560|1562.7|1561.7|1564|1563|1533.2|1532.2|25
1655719500000|2022-06-20 10:05:00|1562.8|1561.8|1563.3|1562.3|1563.8|1562.8|1562.7|1561.7|0
1655719800000|2022-06-20 10:10:00|1563.5|1562.5|1562.4|1561.4|1564|1563|1562.4|1561.4|0
1655720100000|2022-06-20 10:15:00|1562.3|1561.3|1560.7|1559.7|1562.3|1561.3|1560|1559|0
1655720400000|2022-06-20 10:20:00|1560.5|1559.5|1561.3|1560.3|1561.4|1560.4|1560.5|1559.5|0
1655720700000|2022-06-20 10:25:00|1561.5|1560.5|1562.7|1561.7|1562.8|1561.8|1561.2|1560.2|0
1655721000000|2022-06-20 10:30:00|1562.5|1561.5|1565.2|1564.2|1565.2|1564.2|1562.5|1561.5|0
1655721300000|2022-06-20 10:35:00|1565|1564|1564.8|1563.8|1565.4|1564.4|1564.5|1563.5|0
1655721600000|2022-06-20 10:40:00|1564.9|1563.9|1563.7|1562.7|1565.4|1564.4|1563.7|1562.7|0
1655721900000|2022-06-20 10:45:00|1563.8|1562.8|1564.9|1563.9|1564.9|1563.9|1563.8|1562.8|0
1655722200000|2022-06-20 10:50:00|1565|1564|1563.5|1562.5|1565.3|1564.3|1563.4|1562.4|0
1655722500000|2022-06-20 10:55:00|1563.7|1562.7|1561.3|1560.3|1563.9|1562.9|1561.3|1560.3|10
1655722800000|2022-06-20 11:00:00|1561.2|1560.2|1559.4|1558.4|1561.4|1560.4|1559.4|1558.4|0
1655723100000|2022-06-20 11:05:00|1559.2|1558.2|1558.3|1557.3|1559.3|1558.3|1558|1557|0
1655723400000|2022-06-20 11:10:00|1558.2|1557.2|1558.3|1557.3|1558.5|1557.5|1558.2|1557.2|0
1655723700000|2022-06-20 11:15:00|1558.5|1557.5|1559.3|1558.3|1559.4|1558.4|1558.4|1557.4|0
1655724000000|2022-06-20 11:20:00|1559.2|1558.2|1558.5|1557.5|1559.2|1558.2|1558.4|1557.4|0
1655724300000|2022-06-20 11:25:00|1558.8|1557.8|1560|1559|1560.4|1559.4|1557.5|1556.5|12
1655724600000|2022-06-20 11:30:00|1559.9|1558.9|1561.5|1560.5|1561.7|1560.7|1559.8|1558.8|0
1655724900000|2022-06-20 11:35:00|1561.8|1560.8|1561.3|1560.3|1561.9|1560.9|1561.3|1560.3|0
1655725200000|2022-06-20 11:40:00|1561.6|1560.6|1562.1|1561.1|1562.1|1561.1|1561.5|1560.5|0
1655725500000|2022-06-20 11:45:00|1562|1561|1564.5|1563.5|1564.5|1563.5|1562|1561|0
1655725800000|2022-06-20 11:50:00|1564.7|1563.7|1565|1564|1566|1565|1564.7|1563.7|0
1655726100000|2022-06-20 11:55:00|1564.9|1563.9|1562.9|1561.9|1564.9|1563.9|1562.9|1561.9|0
1655726400000|2022-06-20 12:00:00|1563.1|1562.1|1561.5|1560.5|1563.2|1562.2|1561.5|1560.5|0
1655726700000|2022-06-20 12:05:00|1561.7|1560.7|1562|1561|1562|1561|1561.6|1560.6|0
1655727000000|2022-06-20 12:10:00|1561.9|1560.9|1562.1|1561.1|1562.1|1561.1|1561.9|1560.9|0
1655727300000|2022-06-20 12:15:00|1562|1561|1559.7|1558.7|1562.2|1561.2|1559.7|1558.7|0
1655727600000|2022-06-20 12:20:00|1560|1559|1561.1|1560.1|1561.2|1560.2|1559.9|1558.9|0
1655727900000|2022-06-20 12:25:00|1561|1560|1560.1|1559.1|1561|1560|1560|1559|0
1655728200000|2022-06-20 12:30:00|1560|1559|1560.6|1559.6|1560.6|1559.6|1560|1559|0
1655728500000|2022-06-20 12:35:00|1560.5|1559.5|1560.7|1559.7|1560.9|1559.9|1560.4|1559.4|0
1655728800000|2022-06-20 12:40:00|1561|1560|1561|1560|1561.1|1560.1|1560.7|1559.7|1
1655729100000|2022-06-20 12:45:00|1561.2|1560.2|1562.1|1561.1|1562.2|1561.2|1561.2|1560.2|0
1655729400000|2022-06-20 12:50:00|1562|1561|1559.1|1558.1|1562|1561|1559.1|1558.1|0
1655729700000|2022-06-20 12:55:00|1559.4|1558.4|1561.6|1560.6|1561.6|1560.6|1559.2|1558.2|0
1655730000000|2022-06-20 13:00:00|1561.9|1560.9|1561.9|1560.9|1563.7|1562.7|1561.1|1560.1|17
1655730300000|2022-06-20 13:05:00|1562.1|1561.1|1562.1|1561.1|1562.4|1561.4|1562.1|1561.1|0
1655730600000|2022-06-20 13:10:00|1562.4|1561.4|1561.7|1560.7|1562.4|1561.4|1561.7|1560.7|0
1655730900000|2022-06-20 13:15:00|1562|1561|1562|1561|1562.2|1561.2|1561.9|1560.9|0
1655731200000|2022-06-20 13:20:00|1562.2|1561.2|1561.9|1560.9|1562.2|1561.2|1561.9|1560.9|0
1655731500000|2022-06-20 13:25:00|1562.1|1561.1|1562.5|1561.5|1562.6|1561.6|1562.1|1561.1|0
1655731800000|2022-06-20 13:30:00|1562.7|1561.7|1563.4|1562.4|1564.4|1563.4|1562.4|1561.4|0
1655732100000|2022-06-20 13:35:00|1563.2|1562.2|1564.1|1563.1|1564.2|1563.2|1562|1561|0
1655732400000|2022-06-20 13:40:00|1564|1563|1559.2|1558.2|1564|1563|1558.9|1557.9|0
1655732700000|2022-06-20 13:45:00|1559.5|1558.5|1561|1560|1561.9|1560.9|1558.7|1557.7|0
1655733000000|2022-06-20 13:50:00|1560.9|1559.9|1561.5|1560.5|1561.7|1560.7|1560.9|1559.9|0
1655733300000|2022-06-20 13:55:00|1561.2|1560.2|1561.7|1560.7|1561.7|1560.7|1561.2|1560.2|0
1655733600000|2022-06-20 14:00:00|1561.5|1560.5|1560.9|1559.9|1561.5|1560.5|1560.2|1559.2|0
1655733900000|2022-06-20 14:05:00|1561.1|1560.1|1560.9|1559.9|1561.5|1560.5|1560.9|1559.9|0
1655734200000|2022-06-20 14:10:00|1560.7|1559.7|1560|1559|1560.7|1559.7|1559.4|1558.4|0
1655734500000|2022-06-20 14:15:00|1560.2|1559.2|1560.4|1559.4|1560.4|1559.4|1560.2|1559.2|0
1655734800000|2022-06-20 14:20:00|1560.3|1559.3|1560.3|1559.3|1560.3|1559.3|1560.3|1559.3|0
1655735100000|2022-06-20 14:25:00|1560.4|1559.4|1560.3|1559.3|1560.4|1559.4|1560.3|1559.3|0
1655735400000|2022-06-20 14:30:00|1560.4|1559.4|1562.4|1561.4|1562.5|1561.5|1560.3|1559.3|2
1655735700000|2022-06-20 14:35:00|1562.3|1561.3|1561.3|1560.3|1562.5|1561.5|1561.3|1560.3|0
1655736000000|2022-06-20 14:40:00|1561.2|1560.2|1562.9|1561.9|1564.3|1563.3|1561.2|1560.2|8
1655736300000|2022-06-20 14:45:00|1562.8|1561.8|1560.9|1559.9|1562.8|1561.8|1560.9|1559.9|5
1655736600000|2022-06-20 14:50:00|1560.8|1559.8|1561.4|1560.4|1563|1562|1560.5|1559.5|17
1655794800000|2022-06-21 07:00:00|1536.2|1535.2|1574.4|1573.4|1576.3|1575.3|1536.2|1535.2|2
1655795100000|2022-06-21 07:05:00|1574.7|1573.7|1572|1571|1575.2|1574.2|1571|1570|1
1655795400000|2022-06-21 07:10:00|1571.9|1570.9|1577.2|1576.2|1577.9|1576.9|1570.3|1569.3|0
1655795700000|2022-06-21 07:15:00|1577.3|1576.3|1574.9|1573.9|1577.7|1576.7|1574.5|1573.5|0
1655796000000|2022-06-21 07:20:00|1575|1574|1577|1576|1577.9|1576.9|1574.9|1573.9|0
1655796300000|2022-06-21 07:25:00|1577.2|1576.2|1577.3|1576.3|1577.8|1576.8|1575.9|1574.9|0
1655796600000|2022-06-21 07:30:00|1577.4|1576.4|1577.4|1576.4|1577.9|1576.9|1576.4|1575.4|3
1655796900000|2022-06-21 07:35:00|1577.7|1576.7|1579.3|1578.3|1579.4|1578.4|1577.7|1576.7|0
1655797200000|2022-06-21 07:40:00|1579.2|1578.2|1581|1580|1581.2|1580.2|1576.9|1575.9|8
1655797500000|2022-06-21 07:45:00|1581.4|1580.4|1578.4|1577.4|1581.5|1580.5|1578.2|1577.2|3
1655797800000|2022-06-21 07:50:00|1578.7|1577.7|1580.9|1579.9|1581.8|1580.8|1578.7|1577.7|1
1655798100000|2022-06-21 07:55:00|1581.1|1580.1|1579.3|1578.3|1581.2|1580.2|1578.8|1577.8|0
1655798400000|2022-06-21 08:00:00|1579.4|1578.4|1579.7|1578.7|1579.7|1578.7|1577.1|1576.1|0
1655798700000|2022-06-21 08:05:00|1579.8|1578.8|1584.3|1583.3|1584.4|1583.4|1579.8|1578.8|0
1655799000000|2022-06-21 08:10:00|1584.4|1583.4|1583.7|1582.7|1585.1|1584.1|1583.7|1582.7|1
1655799300000|2022-06-21 08:15:00|1582.7|1581.7|1580.6|1579.6|1582.7|1581.7|1578.6|1577.6|0
1655799600000|2022-06-21 08:20:00|1580.8|1579.8|1583.3|1582.3|1583.3|1582.3|1580.8|1579.8|0
1655799900000|2022-06-21 08:25:00|1583.2|1582.2|1580.1|1579.1|1583.2|1582.2|1579.9|1578.9|0
1655800200000|2022-06-21 08:30:00|1580.2|1579.2|1581.2|1580.2|1581.7|1580.7|1580.2|1579.2|1
1655800500000|2022-06-21 08:35:00|1581.4|1580.4|1581.3|1580.3|1581.8|1580.8|1581.3|1580.3|0
1655800800000|2022-06-21 08:40:00|1581.2|1580.2|1582.1|1581.1|1582.3|1581.3|1580.3|1579.3|0
1655801100000|2022-06-21 08:45:00|1581.9|1580.9|1580.9|1579.9|1581.9|1580.9|1580.9|1579.9|0
1655801400000|2022-06-21 08:50:00|1581.2|1580.2|1581.3|1580.3|1581.6|1580.6|1580.9|1579.9|0
1655801700000|2022-06-21 08:55:00|1581.2|1580.2|1580.9|1579.9|1581.6|1580.6|1580.7|1579.7|0
1655802000000|2022-06-21 09:00:00|1580.8|1579.8|1582.4|1581.4|1582.6|1581.6|1580.6|1579.6|0
1655802300000|2022-06-21 09:05:00|1582.7|1581.7|1582.7|1581.7|1583.8|1582.8|1582.6|1581.6|0
1655802600000|2022-06-21 09:10:00|1582.6|1581.6|1582.1|1581.1|1582.7|1581.7|1580.4|1579.4|0
1655802900000|2022-06-21 09:15:00|1582.2|1581.2|1582.1|1581.1|1584.8|1583.8|1582.1|1581.1|0
1655803200000|2022-06-21 09:20:00|1581.9|1580.9|1580.8|1579.8|1582.2|1581.2|1580.8|1579.8|0
1655803500000|2022-06-21 09:25:00|1580.7|1579.7|1581.1|1580.1|1581.1|1580.1|1580.7|1579.7|0
1655803800000|2022-06-21 09:30:00|1581.3|1580.3|1581.6|1580.6|1581.6|1580.6|1581.1|1580.1|0
1655804100000|2022-06-21 09:35:00|1581.4|1580.4|1583.7|1582.7|1583.9|1582.9|1581.1|1580.1|0
1655804400000|2022-06-21 09:40:00|1583.9|1582.9|1583.9|1582.9|1585.6|1584.6|1583.8|1582.8|0
1655804700000|2022-06-21 09:45:00|1583.7|1582.7|1583.7|1582.7|1583.7|1582.7|1583.4|1582.4|0
1655805000000|2022-06-21 09:50:00|1583.6|1582.6|1583.1|1582.1|1584.1|1583.1|1582.7|1581.7|0
1655805300000|2022-06-21 09:55:00|1582.9|1581.9|1582.3|1581.3|1582.9|1581.9|1582.2|1581.2|0
1655805600000|2022-06-21 10:00:00|1582.6|1581.6|1581.6|1580.6|1582.6|1581.6|1581.6|1580.6|0
1655805900000|2022-06-21 10:05:00|1581.4|1580.4|1582.2|1581.2|1582.3|1581.3|1581.3|1580.3|0
1655806200000|2022-06-21 10:10:00|1582.4|1581.4|1581.9|1580.9|1582.4|1581.4|1580.8|1579.8|0
1655806500000|2022-06-21 10:15:00|1582.2|1581.2|1586.2|1585.2|1586.3|1585.3|1582.2|1581.2|0
1655806800000|2022-06-21 10:20:00|1586.1|1585.1|1586.1|1585.1|1586.3|1585.3|1585.4|1584.4|1
1655807100000|2022-06-21 10:25:00|1585.9|1584.9|1584.6|1583.6|1585.9|1584.9|1584.2|1583.2|0
1655807400000|2022-06-21 10:30:00|1584.8|1583.8|1588.3|1587.3|1588.4|1587.4|1584.8|1583.8|0
1655807700000|2022-06-21 10:35:00|1588.6|1587.6|1588.2|1587.2|1588.8|1587.8|1585.1|1584.1|0
1655808000000|2022-06-21 10:40:00|1588.1|1587.1|1586.6|1585.6|1588.1|1587.1|1586.6|1585.6|0
1655808300000|2022-06-21 10:45:00|1586.4|1585.4|1585.9|1584.9|1586.4|1585.4|1585.2|1584.2|0
1655808600000|2022-06-21 10:50:00|1585.8|1584.8|1585.2|1584.2|1585.8|1584.8|1585.2|1584.2|0
1655808900000|2022-06-21 10:55:00|1585.4|1584.4|1585.3|1584.3|1585.6|1584.6|1585.1|1584.1|0
1655809200000|2022-06-21 11:00:00|1585.6|1584.6|1585.1|1584.1|1585.7|1584.7|1585.1|1584.1|1
1655809500000|2022-06-21 11:05:00|1584.9|1583.9|1583.7|1582.7|1584.9|1583.9|1583.7|1582.7|0
1655809800000|2022-06-21 11:10:00|1583.6|1582.6|1583.4|1582.4|1583.6|1582.6|1583.3|1582.3|0
1655810700000|2022-06-21 11:25:00|1583.6|1582.6|1583.6|1582.6|1583.6|1582.6|1583.6|1582.6|0
1655811300000|2022-06-21 11:35:00|1583.4|1582.4|1581.8|1580.8|1583.4|1582.4|1581.7|1580.7|0
1655811600000|2022-06-21 11:40:00|1582.1|1581.1|1582.2|1581.2|1582.2|1581.2|1582.1|1581.1|0
1655811900000|2022-06-21 11:45:00|1582.1|1581.1|1582.1|1581.1|1582.1|1581.1|1582.1|1581.1|0
1655812200000|2022-06-21 11:50:00|1581.8|1580.8|1578.1|1577.1|1581.8|1580.8|1578.1|1577.1|1
1655812500000|2022-06-21 11:55:00|1578.3|1577.3|1578.3|1577.3|1578.6|1577.6|1578.2|1577.2|0
1655812800000|2022-06-21 12:00:00|1578.2|1577.2|1578.1|1577.1|1578.2|1577.2|1576.8|1575.8|0
1655813100000|2022-06-21 12:05:00|1578.3|1577.3|1577.1|1576.1|1578.5|1577.5|1577.1|1576.1|0
1655813400000|2022-06-21 12:10:00|1577.3|1576.3|1578.5|1577.5|1578.5|1577.5|1577.3|1576.3|0
1655813700000|2022-06-21 12:15:00|1578.6|1577.6|1579.5|1578.5|1579.7|1578.7|1578.6|1577.6|0
1655814000000|2022-06-21 12:20:00|1579.6|1578.6|1579.8|1578.8|1580.1|1579.1|1579.6|1578.6|0
1655814300000|2022-06-21 12:25:00|1580.1|1579.1|1580.2|1579.2|1580.2|1579.2|1580.1|1579.1|0
1655814600000|2022-06-21 12:30:00|1580.1|1579.1|1578.8|1577.8|1580.1|1579.1|1578.6|1577.6|1
1655814900000|2022-06-21 12:35:00|1579.1|1578.1|1578.5|1577.5|1579.2|1578.2|1578.2|1577.2|0
1655815200000|2022-06-21 12:40:00|1578.7|1577.7|1578.8|1577.8|1579.1|1578.1|1578.5|1577.5|0
1655815500000|2022-06-21 12:45:00|1579.1|1578.1|1578.7|1577.7|1579.1|1578.1|1577.2|1576.2|2
1655815800000|2022-06-21 12:50:00|1579|1578|1577.6|1576.6|1579|1578|1577.5|1576.5|0
1655816100000|2022-06-21 12:55:00|1577.5|1576.5|1576.3|1575.3|1577.5|1576.5|1576.2|1575.2|0
1655816400000|2022-06-21 13:00:00|1576.2|1575.2|1578.8|1577.8|1578.8|1577.8|1576.2|1575.2|0
1655816700000|2022-06-21 13:05:00|1578.7|1577.7|1578.3|1577.3|1578.7|1577.7|1577.5|1576.5|0
1655817000000|2022-06-21 13:10:00|1578.2|1577.2|1578.1|1577.1|1578.3|1577.3|1578|1577|0
1655817300000|2022-06-21 13:15:00|1578.3|1577.3|1578.1|1577.1|1578.5|1577.5|1577.8|1576.8|0
1655817600000|2022-06-21 13:20:00|1578.3|1577.3|1578.5|1577.5|1578.6|1577.6|1577.8|1576.8|0
1655817900000|2022-06-21 13:25:00|1578.3|1577.3|1579.3|1578.3|1579.6|1578.6|1578|1577|0
1655818200000|2022-06-21 13:30:00|1579.5|1578.5|1578.6|1577.6|1580.2|1579.2|1577.5|1576.5|0
1655818500000|2022-06-21 13:35:00|1578.5|1577.5|1579.7|1578.7|1580.7|1579.7|1578.2|1577.2|0
1655818800000|2022-06-21 13:40:00|1580|1579|1580|1579|1582|1581|1579.6|1578.6|0
1655819100000|2022-06-21 13:45:00|1579.8|1578.8|1577.6|1576.6|1579.8|1578.8|1577.5|1576.5|0
1655819400000|2022-06-21 13:50:00|1577.8|1576.8|1578.5|1577.5|1578.7|1577.7|1577.5|1576.5|1
1655819700000|2022-06-21 13:55:00|1578.7|1577.7|1580.7|1579.7|1581.3|1580.3|1578.7|1577.7|0
1655820000000|2022-06-21 14:00:00|1580.6|1579.6|1579|1578|1580.7|1579.7|1578.3|1577.3|0
1655820300000|2022-06-21 14:05:00|1578.8|1577.8|1577.6|1576.6|1579.2|1578.2|1577.6|1576.6|0
1655820600000|2022-06-21 14:10:00|1578|1577|1579.2|1578.2|1579.2|1578.2|1577.4|1576.4|2
1655820900000|2022-06-21 14:15:00|1579.1|1578.1|1581|1580|1581.1|1580.1|1578.4|1577.4|0
1655821200000|2022-06-21 14:20:00|1580.9|1579.9|1581.9|1580.9|1582|1581|1580.2|1579.2|0
1655821500000|2022-06-21 14:25:00|1582.1|1581.1|1579.2|1578.2|1583.2|1582.2|1578.7|1577.7|0
1655821800000|2022-06-21 14:30:00|1579.5|1578.5|1580.1|1579.1|1580.4|1579.4|1579.2|1578.2|0
1655822100000|2022-06-21 14:35:00|1580.4|1579.4|1584.4|1583.4|1584.5|1583.5|1579.9|1578.9|2
1655822400000|2022-06-21 14:40:00|1584.5|1583.5|1586.9|1585.9|1586.9|1585.9|1584.2|1583.2|2
1655822700000|2022-06-21 14:45:00|1587|1586|1587.2|1586.2|1589|1588|1586.9|1585.9|15
1655823000000|2022-06-21 14:50:00|1587.5|1586.5|1586.6|1585.6|1588|1587|1586.1|1585.1|6
1655882100000|2022-06-22 07:15:00|1557.5|1556.5|1558.6|1557.6|1561.1|1560.1|1557.5|1556.5|1
1655882400000|2022-06-22 07:20:00|1558.4|1557.4|1555.7|1554.7|1558.4|1557.4|1515.2|1514.2|1
1655882700000|2022-06-22 07:25:00|1515.6|1514.6|1559.5|1558.5|1561.1|1560.1|1515.6|1514.6|4
1655883000000|2022-06-22 07:30:00|1559.7|1558.7|1559.1|1558.1|1560|1559|1558.6|1557.6|0
1655883300000|2022-06-22 07:35:00|1559.4|1558.4|1559|1558|1560|1559|1558.7|1557.7|0
1655883600000|2022-06-22 07:40:00|1559.2|1558.2|1560.5|1559.5|1561.4|1560.4|1558.1|1557.1|0
1655883900000|2022-06-22 07:45:00|1560.6|1559.6|1559|1558|1560.7|1559.7|1558.4|1557.4|0
1655884200000|2022-06-22 07:50:00|1559.1|1558.1|1559.9|1558.9|1560.1|1559.1|1559.1|1558.1|0
1655884500000|2022-06-22 07:55:00|1560|1559|1561.4|1560.4|1562.2|1561.2|1559.4|1558.4|0
1655884800000|2022-06-22 08:00:00|1561.2|1560.2|1559.6|1558.6|1561.2|1560.2|1558.7|1557.7|0
1655885100000|2022-06-22 08:05:00|1559.5|1558.5|1558|1557|1559.7|1558.7|1557.4|1556.4|0
1655885400000|2022-06-22 08:10:00|1558.2|1557.2|1557.4|1556.4|1559.1|1558.1|1557.2|1556.2|0
1655885700000|2022-06-22 08:15:00|1557.2|1556.2|1555.2|1554.2|1557.2|1556.2|1555.2|1554.2|0
1655886000000|2022-06-22 08:20:00|1555.1|1554.1|1554.5|1553.5|1555.1|1554.1|1554|1553|0
1655886300000|2022-06-22 08:25:00|1554.4|1553.4|1554.4|1553.4|1555.1|1554.1|1554|1553|0
1655886600000|2022-06-22 08:30:00|1554.2|1553.2|1554.9|1553.9|1555.1|1554.1|1553.5|1552.5|0
1655886900000|2022-06-22 08:35:00|1554.7|1553.7|1555.4|1554.4|1556.9|1555.9|1554.5|1553.5|5
1655887200000|2022-06-22 08:40:00|1555.6|1554.6|1554.2|1553.2|1555.7|1554.7|1553.6|1552.6|0
1655887500000|2022-06-22 08:45:00|1554.4|1553.4|1553.7|1552.7|1554.5|1553.5|1553.7|1552.7|2
1655887800000|2022-06-22 08:50:00|1554|1553|1554.6|1553.6|1554.7|1553.7|1553.4|1552.4|0
1655888100000|2022-06-22 08:55:00|1554.5|1553.5|1556.2|1555.2|1556.6|1555.6|1554.2|1553.2|0
1655888400000|2022-06-22 09:00:00|1556.5|1555.5|1557.9|1556.9|1558.7|1557.7|1556.4|1555.4|0
1655888700000|2022-06-22 09:05:00|1558.1|1557.1|1557.7|1556.7|1558.2|1557.2|1557.6|1556.6|0
1655889000000|2022-06-22 09:10:00|1557.6|1556.6|1556.7|1555.7|1557.7|1556.7|1556.6|1555.6|0
1655889300000|2022-06-22 09:15:00|1557|1556|1560.6|1559.6|1561|1560|1557|1556|0
1655889600000|2022-06-22 09:20:00|1560.4|1559.4|1561|1560|1561.2|1560.2|1559.9|1558.9|0
1655889900000|2022-06-22 09:25:00|1561.1|1560.1|1561.6|1560.6|1562.6|1561.6|1561.1|1560.1|0
1655890200000|2022-06-22 09:30:00|1561.5|1560.5|1559.1|1558.1|1561.7|1560.7|1559.1|1558.1|0
1655890500000|2022-06-22 09:35:00|1559.4|1558.4|1561.1|1560.1|1561.6|1560.6|1559.1|1558.1|0
1655890800000|2022-06-22 09:40:00|1561|1560|1560.5|1559.5|1561|1560|1560|1559|1
1655891100000|2022-06-22 09:45:00|1560.4|1559.4|1559.1|1558.1|1560.7|1559.7|1559|1558|0
1655891400000|2022-06-22 09:50:00|1559|1558|1559|1558|1559.4|1558.4|1558.6|1557.6|0
1655891700000|2022-06-22 09:55:00|1559.2|1558.2|1557.1|1556.1|1559.2|1558.2|1557.1|1556.1|0
1655892000000|2022-06-22 10:00:00|1557|1556|1555.6|1554.6|1557.1|1556.1|1555.6|1554.6|0
1655892300000|2022-06-22 10:05:00|1555.9|1554.9|1553.6|1552.6|1556|1555|1553.6|1552.6|0
1655892600000|2022-06-22 10:10:00|1553.7|1552.7|1554.1|1553.1|1554.2|1553.2|1553.6|1552.6|0
1655892900000|2022-06-22 10:15:00|1554.2|1553.2|1554.7|1553.7|1555.9|1554.9|1554.1|1553.1|0
1655893200000|2022-06-22 10:20:00|1555|1554|1555.2|1554.2|1555.4|1554.4|1555|1554|0
1655893500000|2022-06-22 10:25:00|1555.5|1554.5|1556.7|1555.7|1557.1|1556.1|1555.2|1554.2|0
1655893800000|2022-06-22 10:30:00|1556.9|1555.9|1556.4|1555.4|1557|1556|1556.1|1555.1|0
1655894100000|2022-06-22 10:35:00|1556.2|1555.2|1557.4|1556.4|1557.4|1556.4|1556.2|1555.2|0
1655894400000|2022-06-22 10:40:00|1557.6|1556.6|1557.4|1556.4|1558.6|1557.6|1557.1|1556.1|0
1655894700000|2022-06-22 10:45:00|1557.6|1556.6|1556.7|1555.7|1557.7|1556.7|1556.7|1555.7|0
1655895000000|2022-06-22 10:50:00|1556.6|1555.6|1555.5|1554.5|1556.6|1555.6|1555.5|1554.5|0
1655895300000|2022-06-22 10:55:00|1555.7|1554.7|1556|1555|1556.5|1555.5|1555.7|1554.7|0
1655895600000|2022-06-22 11:00:00|1556.1|1555.1|1557.5|1556.5|1559.5|1558.5|1556.1|1555.1|17
1655895900000|2022-06-22 11:05:00|1557.7|1556.7|1557.4|1556.4|1557.7|1556.7|1557|1556|0
1655896200000|2022-06-22 11:10:00|1557.6|1556.6|1557.6|1556.6|1558.4|1557.4|1557.6|1556.6|0
1655896500000|2022-06-22 11:15:00|1557.5|1556.5|1558.4|1557.4|1558.4|1557.4|1557.5|1556.5|0
1655896800000|2022-06-22 11:20:00|1558.2|1557.2|1557.9|1556.9|1558.6|1557.6|1557.9|1556.9|0
1655897100000|2022-06-22 11:25:00|1558.1|1557.1|1558.1|1557.1|1558.4|1557.4|1557.9|1556.9|0
1655897400000|2022-06-22 11:30:00|1558|1557|1558.1|1557.1|1558.2|1557.2|1557.7|1556.7|0
1655897700000|2022-06-22 11:35:00|1558.4|1557.4|1557.1|1556.1|1558.4|1557.4|1557.1|1556.1|0
1655898000000|2022-06-22 11:40:00|1557.4|1556.4|1557.9|1556.9|1558|1557|1557.4|1556.4|0
1655898300000|2022-06-22 11:45:00|1557.7|1556.7|1557.1|1556.1|1557.7|1556.7|1556.7|1555.7|0
1655898600000|2022-06-22 11:50:00|1557.4|1556.4|1556.9|1555.9|1557.7|1556.7|1556.9|1555.9|0
1655898900000|2022-06-22 11:55:00|1556.7|1555.7|1556.6|1555.6|1557|1556|1556.6|1555.6|0
1655899200000|2022-06-22 12:00:00|1556.5|1555.5|1556|1555|1556.5|1555.5|1555.2|1554.2|1
1655899500000|2022-06-22 12:05:00|1556.2|1555.2|1556.4|1555.4|1557.7|1556.7|1556.1|1555.1|0
1655899800000|2022-06-22 12:10:00|1556.6|1555.6|1556.1|1555.1|1557|1556|1556.1|1555.1|0
1655900100000|2022-06-22 12:15:00|1556.4|1555.4|1555.4|1554.4|1556.5|1555.5|1555.4|1554.4|0
1655900400000|2022-06-22 12:20:00|1555.6|1554.6|1555.1|1554.1|1555.6|1554.6|1554.9|1553.9|0
1655900700000|2022-06-22 12:25:00|1555.4|1554.4|1556.1|1555.1|1556.2|1555.2|1555.4|1554.4|0
1655901000000|2022-06-22 12:30:00|1556|1555|1555.1|1554.1|1556|1555|1554.6|1553.6|0
1655901300000|2022-06-22 12:35:00|1555|1554|1554.5|1553.5|1555.2|1554.2|1554.4|1553.4|0
1655901600000|2022-06-22 12:40:00|1554.7|1553.7|1556.4|1555.4|1556.5|1555.5|1554.7|1553.7|0
1655901900000|2022-06-22 12:45:00|1556.2|1555.2|1554.1|1553.1|1556.2|1555.2|1554.1|1553.1|0
1655902200000|2022-06-22 12:50:00|1554.4|1553.4|1554.5|1553.5|1555|1554|1554.1|1553.1|0
1655902500000|2022-06-22 12:55:00|1554.4|1553.4|1555|1554|1555|1554|1554.4|1553.4|0
1655902800000|2022-06-22 13:00:00|1555.2|1554.2|1554.4|1553.4|1555.6|1554.6|1554.4|1553.4|0
1655903100000|2022-06-22 13:05:00|1554.1|1553.1|1555.1|1554.1|1555.2|1554.2|1552.6|1551.6|1
1655903400000|2022-06-22 13:10:00|1555.4|1554.4|1553.9|1552.9|1555.4|1554.4|1553.9|1552.9|0
1655903700000|2022-06-22 13:15:00|1553.7|1552.7|1553.6|1552.6|1553.7|1552.7|1553.2|1552.2|0
1655904000000|2022-06-22 13:20:00|1553.9|1552.9|1555.4|1554.4|1555.4|1554.4|1553.7|1552.7|0
1655904300000|2022-06-22 13:25:00|1555.2|1554.2|1554.4|1553.4|1555.2|1554.2|1554.4|1553.4|4
1655904600000|2022-06-22 13:30:00|1555.4|1554.4|1555.5|1554.5|1555.5|1554.5|1555|1554|0
1655904900000|2022-06-22 13:35:00|1555.4|1554.4|1557.4|1556.4|1559|1558|1555.4|1554.4|10
1655905200000|2022-06-22 13:40:00|1556.7|1555.7|1558|1557|1558|1557|1556.1|1555.1|5
1655905500000|2022-06-22 13:45:00|1558.1|1557.1|1557.5|1556.5|1558.6|1557.6|1557.5|1556.5|3
1655905800000|2022-06-22 13:50:00|1557|1556|1559.2|1558.2|1559.6|1558.6|1556|1555|1
1655906100000|2022-06-22 13:55:00|1559.4|1558.4|1559.1|1558.1|1561.5|1560.5|1559.1|1558.1|0
1655906400000|2022-06-22 14:00:00|1558.2|1557.2|1559|1558|1559.1|1558.1|1558|1557|1
1655906700000|2022-06-22 14:05:00|1558.9|1557.9|1562.7|1561.7|1563.2|1562.2|1558|1557|0
1655907000000|2022-06-22 14:10:00|1563|1562|1565.1|1564.1|1565.5|1564.5|1562.7|1561.7|0
1655907300000|2022-06-22 14:15:00|1565.2|1564.2|1567.1|1566.1|1567.6|1566.6|1564.8|1563.8|0
1655907600000|2022-06-22 14:20:00|1567|1566|1569.6|1568.6|1570|1569|1566.3|1565.3|0
1655907900000|2022-06-22 14:25:00|1569.5|1568.5|1569.2|1568.2|1570|1569|1569|1568|0
1655908200000|2022-06-22 14:30:00|1569.5|1568.5|1571.5|1570.5|1572|1571|1569.1|1568.1|2
1655908500000|2022-06-22 14:35:00|1571.3|1570.3|1573|1572|1573.7|1572.7|1571.1|1570.1|0
1655908800000|2022-06-22 14:40:00|1572.8|1571.8|1571.1|1570.1|1572.8|1571.8|1570.5|1569.5|5
1655909100000|2022-06-22 14:45:00|1571.2|1570.2|1571.2|1570.2|1572.2|1571.2|1570.1|1569.1|0
1655909400000|2022-06-22 14:50:00|1571.5|1570.5|1569.2|1568.2|1571.8|1570.8|1568.3|1567.3|29
1655967600000|2022-06-23 07:00:00|1569.5|1568.5|1550.7|1549.7|1569.5|1568.5|1548|1547|1
1655967900000|2022-06-23 07:05:00|1551|1550|1547.1|1546.1|1551.3|1550.3|1546.7|1545.7|0
1655968200000|2022-06-23 07:10:00|1547.2|1546.2|1543.7|1542.7|1548.3|1547.3|1543.7|1542.7|1
1655968500000|2022-06-23 07:15:00|1543.5|1542.5|1542.6|1541.6|1543.5|1542.5|1540|1539|1
1655968800000|2022-06-23 07:20:00|1542.5|1541.5|1538.7|1537.7|1542.5|1541.5|1538.1|1537.1|0
1655969100000|2022-06-23 07:25:00|1538.8|1537.8|1540.8|1539.8|1541.1|1540.1|1538.7|1537.7|0
1655969400000|2022-06-23 07:30:00|1541|1540|1542.2|1541.2|1542.6|1541.6|1539.1|1538.1|0
1655969700000|2022-06-23 07:35:00|1542.1|1541.1|1537|1536|1542.1|1541.1|1536.5|1535.5|0
1655970000000|2022-06-23 07:40:00|1536.6|1535.6|1538.9|1537.9|1539.7|1538.7|1535.9|1534.9|2
1655970300000|2022-06-23 07:45:00|1538.7|1537.7|1537.6|1536.6|1538.7|1537.7|1536|1535|0
1655970600000|2022-06-23 07:50:00|1537.7|1536.7|1533.7|1532.7|1537.9|1536.9|1533.7|1532.7|0
1655970900000|2022-06-23 07:55:00|1533.6|1532.6|1533.9|1532.9|1535.4|1534.4|1532.7|1531.7|0
1655971200000|2022-06-23 08:00:00|1533.7|1532.7|1535.4|1534.4|1536|1535|1533.1|1532.1|0
1655971500000|2022-06-23 08:05:00|1535.2|1534.2|1539|1538|1539|1538|1535.1|1534.1|0
1655971800000|2022-06-23 08:10:00|1538.9|1537.9|1542.6|1541.6|1542.6|1541.6|1538.7|1537.7|0
1655972100000|2022-06-23 08:15:00|1542.7|1541.7|1542.1|1541.1|1544.6|1543.6|1541.6|1540.6|8
1655972400000|2022-06-23 08:20:00|1542.2|1541.2|1540.7|1539.7|1542.2|1541.2|1540|1539|3
1655972700000|2022-06-23 08:25:00|1540.6|1539.6|1540.2|1539.2|1540.7|1539.7|1540.1|1539.1|1
1655973000000|2022-06-23 08:30:00|1540|1539|1538|1537|1540.5|1539.5|1537.9|1536.9|0
1655973300000|2022-06-23 08:35:00|1537.7|1536.7|1538.7|1537.7|1539.2|1538.2|1537.7|1536.7|0
1655973600000|2022-06-23 08:40:00|1538.9|1537.9|1539|1538|1539.1|1538.1|1538.6|1537.6|0
1655973900000|2022-06-23 08:45:00|1539.1|1538.1|1542.6|1541.6|1542.6|1541.6|1539.1|1538.1|0
1655974200000|2022-06-23 08:50:00|1542.4|1541.4|1541.7|1540.7|1542.4|1541.4|1541.6|1540.6|0
1655974500000|2022-06-23 08:55:00|1541.5|1540.5|1541.2|1540.2|1541.9|1540.9|1540.1|1539.1|0
1655974800000|2022-06-23 09:00:00|1541.4|1540.4|1545.2|1544.2|1545.2|1544.2|1541.2|1540.2|0
1655975100000|2022-06-23 09:05:00|1545|1544|1545|1544|1545.5|1544.5|1544.9|1543.9|0
1655975400000|2022-06-23 09:10:00|1545.1|1544.1|1547.7|1546.7|1547.7|1546.7|1545.1|1544.1|0
1655975700000|2022-06-23 09:15:00|1547.9|1546.9|1548.5|1547.5|1549.2|1548.2|1547.9|1546.9|3
1655976000000|2022-06-23 09:20:00|1548.6|1547.6|1549.1|1548.1|1549.4|1548.4|1548.5|1547.5|0
1655976300000|2022-06-23 09:25:00|1549.2|1548.2|1549.6|1548.6|1549.7|1548.7|1549.2|1548.2|0
1655976600000|2022-06-23 09:30:00|1549.4|1548.4|1549.5|1548.5|1549.6|1548.6|1549.1|1548.1|1
1655976900000|2022-06-23 09:35:00|1549.2|1548.2|1546.4|1545.4|1549.2|1548.2|1546|1545|3
1655977200000|2022-06-23 09:40:00|1546.5|1545.5|1547.7|1546.7|1548|1547|1546.4|1545.4|0
1655977500000|2022-06-23 09:45:00|1547.9|1546.9|1549.1|1548.1|1549.5|1548.5|1547.9|1546.9|0
1655977800000|2022-06-23 09:50:00|1548.9|1547.9|1547.2|1546.2|1548.9|1547.9|1547.2|1546.2|2
1655978100000|2022-06-23 09:55:00|1547|1546|1547.6|1546.6|1547.6|1546.6|1547|1546|1
1655978400000|2022-06-23 10:00:00|1547.9|1546.9|1548.6|1547.6|1548.6|1547.6|1547.9|1546.9|0
1655978700000|2022-06-23 10:05:00|1548.7|1547.7|1549|1548|1549|1548|1548.7|1547.7|0
1655979000000|2022-06-23 10:10:00|1549.1|1548.1|1551.1|1550.1|1551.1|1550.1|1549.1|1548.1|1
1655979300000|2022-06-23 10:15:00|1550.9|1549.9|1550.6|1549.6|1551|1550|1550.6|1549.6|1
1655979600000|2022-06-23 10:20:00|1550.4|1549.4|1550.9|1549.9|1550.9|1549.9|1550|1549|0
1655979900000|2022-06-23 10:25:00|1551|1550|1552.6|1551.6|1552.7|1551.7|1551|1550|0
1655980200000|2022-06-23 10:30:00|1552.4|1551.4|1553.2|1552.2|1553.2|1552.2|1551.9|1550.9|0
1655980500000|2022-06-23 10:35:00|1553.4|1552.4|1554.5|1553.5|1555.2|1554.2|1553.4|1552.4|0
1655980800000|2022-06-23 10:40:00|1554.2|1553.2|1554.6|1553.6|1554.6|1553.6|1554.2|1553.2|0
1655981100000|2022-06-23 10:45:00|1554.7|1553.7|1554.7|1553.7|1554.7|1553.7|1554.7|1553.7|0
1655981400000|2022-06-23 10:50:00|1555|1554|1555.4|1554.4|1555.5|1554.5|1555|1554|0
1655981700000|2022-06-23 10:55:00|1555.6|1554.6|1557.6|1556.6|1557.6|1556.6|1555.6|1554.6|1
1655982000000|2022-06-23 11:00:00|1557.5|1556.5|1556|1555|1557.5|1556.5|1556|1555|0
1655982300000|2022-06-23 11:05:00|1555.9|1554.9|1556|1555|1556|1555|1555.9|1554.9|0
1655982900000|2022-06-23 11:15:00|1556.1|1555.1|1556.1|1555.1|1557.7|1556.7|1556.1|1555.1|1
1655983200000|2022-06-23 11:20:00|1556|1555|1555.6|1554.6|1556.2|1555.2|1555.5|1554.5|0
1655983500000|2022-06-23 11:25:00|1555.7|1554.7|1556|1555|1556|1555|1555.1|1554.1|0
1655983800000|2022-06-23 11:30:00|1556.1|1555.1|1555.6|1554.6|1556.4|1555.4|1555.6|1554.6|0
1655984100000|2022-06-23 11:35:00|1555.7|1554.7|1556|1555|1556.1|1555.1|1555.7|1554.7|0
1655984400000|2022-06-23 11:40:00|1556.1|1555.1|1555.7|1554.7|1556.3|1555.3|1554.1|1553.1|10
1655984700000|2022-06-23 11:45:00|1556|1555|1556.5|1555.5|1556.6|1555.6|1555.5|1554.5|0
1655985000000|2022-06-23 11:50:00|1556.7|1555.7|1558.5|1557.5|1558.6|1557.6|1556.6|1555.6|0
1655985300000|2022-06-23 11:55:00|1558.3|1557.3|1557.6|1556.6|1558.3|1557.3|1557.3|1556.3|0
1655985600000|2022-06-23 12:00:00|1557.5|1556.5|1557.6|1556.6|1557.8|1556.8|1557.1|1556.1|1
1655985900000|2022-06-23 12:05:00|1557.5|1556.5|1556.7|1555.7|1557.7|1556.7|1556.5|1555.5|0
1655986200000|2022-06-23 12:10:00|1556.6|1555.6|1557.7|1556.7|1557.8|1556.8|1555.6|1554.6|0
1655986500000|2022-06-23 12:15:00|1557.8|1556.8|1558.2|1557.2|1558.2|1557.2|1557.8|1556.8|0
1655986800000|2022-06-23 12:20:00|1558.1|1557.1|1557.6|1556.6|1558.1|1557.1|1557.3|1556.3|0
1655987100000|2022-06-23 12:25:00|1557.5|1556.5|1557.1|1556.1|1557.6|1556.6|1557.1|1556.1|0
1655987400000|2022-06-23 12:30:00|1557.3|1556.3|1554.2|1553.2|1557.3|1556.3|1554.2|1553.2|0
1655987700000|2022-06-23 12:35:00|1554.3|1553.3|1551.6|1550.6|1554.7|1553.7|1551.6|1550.6|0
1655988000000|2022-06-23 12:40:00|1551.8|1550.8|1552.2|1551.2|1555.1|1554.1|1551.8|1550.8|0
1655988300000|2022-06-23 12:45:00|1552.1|1551.1|1552|1551|1552.5|1551.5|1551.8|1550.8|0
1655988600000|2022-06-23 12:50:00|1551.8|1550.8|1550.5|1549.5|1551.8|1550.8|1550.5|1549.5|0
1655988900000|2022-06-23 12:55:00|1550.3|1549.3|1550.7|1549.7|1551.5|1550.5|1550.2|1549.2|0
1655989200000|2022-06-23 13:00:00|1550.8|1549.8|1551.1|1550.1|1551.2|1550.2|1550.3|1549.3|0
1655989500000|2022-06-23 13:05:00|1551.2|1550.2|1551.1|1550.1|1551.3|1550.3|1550.7|1549.7|0
1655989800000|2022-06-23 13:10:00|1551.2|1550.2|1551.7|1550.7|1552.6|1551.6|1551.2|1550.2|0
1655990100000|2022-06-23 13:15:00|1551.8|1550.8|1551.5|1550.5|1552.2|1551.2|1551.2|1550.2|0
1655990400000|2022-06-23 13:20:00|1551.3|1550.3|1550.5|1549.5|1551.3|1550.3|1550.5|1549.5|0
1655990700000|2022-06-23 13:25:00|1550.3|1549.3|1549|1548|1550.5|1549.5|1548.8|1547.8|0
1655991000000|2022-06-23 13:30:00|1549.1|1548.1|1551.2|1550.2|1552|1551|1549.1|1548.1|0
1655991300000|2022-06-23 13:35:00|1550.5|1549.5|1550.5|1549.5|1550.6|1549.6|1550.3|1549.3|0
1655991600000|2022-06-23 13:40:00|1550.3|1549.3|1550.8|1549.8|1552.2|1551.2|1550|1549|0
1655991900000|2022-06-23 13:45:00|1550.1|1549.1|1548|1547|1550.1|1549.1|1548|1547|0
1655992200000|2022-06-23 13:50:00|1547.8|1546.8|1544.3|1543.3|1547.8|1546.8|1544.1|1543.1|1
1655992500000|2022-06-23 13:55:00|1544.1|1543.1|1548.3|1547.3|1548.3|1547.3|1544.1|1543.1|0
1655992800000|2022-06-23 14:00:00|1554.6|1553.6|1556.6|1555.6|1556.8|1555.8|1554.5|1553.5|2
1655993100000|2022-06-23 14:05:00|1556.5|1555.5|1553.6|1552.6|1557.3|1556.3|1553.6|1552.6|0
1655993400000|2022-06-23 14:10:00|1553.5|1552.5|1552.6|1551.6|1553.6|1552.6|1551.5|1550.5|0
1655993700000|2022-06-23 14:15:00|1552.5|1551.5|1550.6|1549.6|1552.7|1551.7|1549|1548|0
1655994000000|2022-06-23 14:20:00|1550.7|1549.7|1554.2|1553.2|1555.3|1554.3|1550.6|1549.6|0
1655994300000|2022-06-23 14:25:00|1554.1|1553.1|1553.1|1552.1|1554.1|1553.1|1552.1|1551.1|0
1655994600000|2022-06-23 14:30:00|1553.3|1552.3|1555.1|1554.1|1556.3|1555.3|1553.1|1552.1|0
1655994900000|2022-06-23 14:35:00|1555|1554|1554.1|1553.1|1555|1554|1554.1|1553.1|0
1655995200000|2022-06-23 14:40:00|1555.3|1554.3|1556.7|1555.7|1557.5|1556.5|1555.2|1554.2|2
1655995500000|2022-06-23 14:45:00|1556.6|1555.6|1557.3|1556.3|1557.3|1556.3|1555.5|1554.5|0
1655995800000|2022-06-23 14:50:00|1557.2|1556.2|1558.5|1557.5|1558.5|1557.5|1556.6|1555.6|17
1656056400000|2022-06-24 07:40:00|1571.1|1570.1|1571.3|1570.3|1572.3|1571.3|1570.7|1569.7|0
1656056700000|2022-06-24 07:45:00|1571.2|1570.2|1572.3|1571.3|1572.7|1571.7|1570.7|1569.7|0
1656057000000|2022-06-24 07:50:00|1572.2|1571.2|1576.8|1575.8|1577|1576|1572.2|1571.2|0
1656057300000|2022-06-24 07:55:00|1577.2|1576.2|1576.3|1575.3|1577.5|1576.5|1575.8|1574.8|0
1656057600000|2022-06-24 08:00:00|1576|1575|1577.5|1576.5|1578.1|1577.1|1575.2|1574.2|0
1656057900000|2022-06-24 08:05:00|1577.6|1576.6|1579.5|1578.5|1579.6|1578.6|1577.2|1576.2|0
1656058200000|2022-06-24 08:10:00|1579.6|1578.6|1579.3|1578.3|1580.3|1579.3|1578.7|1577.7|0
1656058500000|2022-06-24 08:15:00|1579.5|1578.5|1582.3|1581.3|1582.3|1581.3|1579.3|1578.3|0
1656058800000|2022-06-24 08:20:00|1582.5|1581.5|1581.7|1580.7|1582.6|1581.6|1580.8|1579.8|0
1656059100000|2022-06-24 08:25:00|1581.8|1580.8|1583.1|1582.1|1583.1|1582.1|1581.8|1580.8|1
1656059400000|2022-06-24 08:30:00|1584.6|1583.6|1584.6|1583.6|1584.6|1583.6|1584.6|1583.6|0
1656059700000|2022-06-24 08:35:00|1584.7|1583.7|1584.3|1583.3|1585.5|1584.5|1584.1|1583.1|0
1656060000000|2022-06-24 08:40:00|1584.5|1583.5|1584.5|1583.5|1585.3|1584.3|1583.6|1582.6|1
1656060300000|2022-06-24 08:45:00|1584.2|1583.2|1584.1|1583.1|1585.1|1584.1|1584|1583|0
1656060600000|2022-06-24 08:50:00|1584|1583|1585|1584|1585.3|1584.3|1583.3|1582.3|0
1656060900000|2022-06-24 08:55:00|1584.8|1583.8|1586.1|1585.1|1586.3|1585.3|1584.7|1583.7|0
1656061200000|2022-06-24 09:00:00|1586.2|1585.2|1586.2|1585.2|1587.1|1586.1|1585.6|1584.6|0
1656061500000|2022-06-24 09:05:00|1586.1|1585.1|1587|1586|1587|1586|1584.1|1583.1|0
1656061800000|2022-06-24 09:10:00|1586.8|1585.8|1587.8|1586.8|1588|1587|1585.7|1584.7|0
1656062100000|2022-06-24 09:15:00|1587.7|1586.7|1591.1|1590.1|1591.2|1590.2|1587.5|1586.5|0
1656062400000|2022-06-24 09:20:00|1591.2|1590.2|1591.7|1590.7|1592.3|1591.3|1591.2|1590.2|0
1656062700000|2022-06-24 09:25:00|1591.6|1590.6|1588.3|1587.3|1591.6|1590.6|1588.1|1587.1|1
1656063000000|2022-06-24 09:30:00|1588.5|1587.5|1589.5|1588.5|1590.2|1589.2|1588.3|1587.3|0
1656063300000|2022-06-24 09:35:00|1589.6|1588.6|1588.5|1587.5|1590.2|1589.2|1588.3|1587.3|0
1656063600000|2022-06-24 09:40:00|1588.6|1587.6|1591.3|1590.3|1591.3|1590.3|1588|1587|0
1656063900000|2022-06-24 09:45:00|1591.5|1590.5|1591.2|1590.2|1592.5|1591.5|1591|1590|10
1656064200000|2022-06-24 09:50:00|1591.1|1590.1|1590.2|1589.2|1591.1|1590.1|1590|1589|0
1656064500000|2022-06-24 09:55:00|1590.3|1589.3|1584.2|1583.2|1591.6|1590.6|1584.2|1583.2|2
1656064800000|2022-06-24 10:00:00|1587|1586|1591.6|1590.6|1592|1591|1587|1586|12
1656065100000|2022-06-24 10:05:00|1592|1591|1592.2|1591.2|1592.7|1591.7|1591.5|1590.5|0
1656065400000|2022-06-24 10:10:00|1592.1|1591.1|1592.2|1591.2|1592.3|1591.3|1592|1591|0
1656065700000|2022-06-24 10:15:00|1592.3|1591.3|1589.3|1588.3|1592.5|1591.5|1589.3|1588.3|0
1656066000000|2022-06-24 10:20:00|1589.5|1588.5|1590.8|1589.8|1591.1|1590.1|1589.5|1588.5|0
1656066300000|2022-06-24 10:25:00|1590.7|1589.7|1592.1|1591.1|1592.1|1591.1|1590.6|1589.6|0
1656066600000|2022-06-24 10:30:00|1592.2|1591.2|1592.7|1591.7|1592.8|1591.8|1592.2|1591.2|0
1656066900000|2022-06-24 10:35:00|1593|1592|1592.8|1591.8|1593.1|1592.1|1592.5|1591.5|0
1656067200000|2022-06-24 10:40:00|1593.1|1592.1|1593.2|1592.2|1593.3|1592.3|1592.6|1591.6|0
1656067500000|2022-06-24 10:45:00|1593.5|1592.5|1593.7|1592.7|1593.8|1592.8|1593.3|1592.3|0
1656067800000|2022-06-24 10:50:00|1593.6|1592.6|1593.5|1592.5|1593.7|1592.7|1592.5|1591.5|0
1656068100000|2022-06-24 10:55:00|1593.7|1592.7|1595|1594|1595.1|1594.1|1593.2|1592.2|0
1656068400000|2022-06-24 11:00:00|1594.8|1593.8|1593.8|1592.8|1594.8|1593.8|1593.7|1592.7|0
1656068700000|2022-06-24 11:05:00|1593.7|1592.7|1593.8|1592.8|1594.2|1593.2|1593.2|1592.2|0
1656069000000|2022-06-24 11:10:00|1593.7|1592.7|1595.2|1594.2|1595.3|1594.3|1593.6|1592.6|0
1656069300000|2022-06-24 11:15:00|1595.1|1594.1|1595.3|1594.3|1595.3|1594.3|1595.1|1594.1|1
1656069600000|2022-06-24 11:20:00|1595.2|1594.2|1594.8|1593.8|1595.2|1594.2|1594.8|1593.8|0
1656069900000|2022-06-24 11:25:00|1595.1|1594.1|1594.8|1593.8|1595.2|1594.2|1594.8|1593.8|0
1656070200000|2022-06-24 11:30:00|1595.1|1594.1|1595.2|1594.2|1595.2|1594.2|1595|1594|0
1656070500000|2022-06-24 11:35:00|1595.5|1594.5|1595.7|1594.7|1595.8|1594.8|1595.2|1594.2|4
1656070800000|2022-06-24 11:40:00|1596|1595|1598|1597|1598|1597|1596|1595|10
1656071100000|2022-06-24 11:45:00|1598.3|1597.3|1600.5|1599.5|1601.3|1600.3|1598.1|1597.1|21
1656071400000|2022-06-24 11:50:00|1600.6|1599.6|1600.9|1599.9|1601.1|1600.1|1600.6|1599.6|0
1656071700000|2022-06-24 11:55:00|1601.1|1600.1|1600.9|1599.9|1601.3|1600.3|1600.9|1599.9|0
1656072000000|2022-06-24 12:00:00|1601.1|1600.1|1601.5|1600.5|1601.8|1600.8|1600.9|1599.9|2
1656072300000|2022-06-24 12:05:00|1601.4|1600.4|1600.3|1599.3|1601.4|1600.4|1600.3|1599.3|0
1656072600000|2022-06-24 12:10:00|1600.4|1599.4|1600.3|1599.3|1600.6|1599.6|1600.3|1599.3|0
1656073200000|2022-06-24 12:20:00|1599.9|1598.9|1599.6|1598.6|1600.1|1599.1|1598.9|1597.9|12
1656073500000|2022-06-24 12:25:00|1599.5|1598.5|1600.8|1599.8|1600.9|1599.9|1599.5|1598.5|0
1656073800000|2022-06-24 12:30:00|1600.6|1599.6|1600.4|1599.4|1600.6|1599.6|1599.8|1598.8|0
1656074100000|2022-06-24 12:35:00|1600.6|1599.6|1600.8|1599.8|1600.9|1599.9|1599.8|1598.8|1
1656074400000|2022-06-24 12:40:00|1600.6|1599.6|1600.6|1599.6|1600.8|1599.8|1600.5|1599.5|0
1656074700000|2022-06-24 12:45:00|1600.9|1599.9|1600|1599|1600.9|1599.9|1600|1599|0
1656075000000|2022-06-24 12:50:00|1599.9|1598.9|1600.8|1599.8|1600.8|1599.8|1599.5|1598.5|0
1656075300000|2022-06-24 12:55:00|1601|1600|1602.3|1601.3|1603.8|1602.8|1600.9|1599.9|15
1656075600000|2022-06-24 13:00:00|1602.1|1601.1|1603.5|1602.5|1603.5|1602.5|1602|1601|0
1656075900000|2022-06-24 13:05:00|1603.4|1602.4|1604.6|1603.6|1604.6|1603.6|1603.4|1602.4|0
1656076200000|2022-06-24 13:10:00|1604.5|1603.5|1603.4|1602.4|1604.5|1603.5|1603.4|1602.4|0
1656076500000|2022-06-24 13:15:00|1603.3|1602.3|1602|1601|1603.6|1602.6|1600.6|1599.6|50
1656076800000|2022-06-24 13:20:00|1601.9|1600.9|1599.4|1598.4|1602|1601|1596.9|1595.9|60
1656077100000|2022-06-24 13:25:00|1599.5|1598.5|1601.6|1600.6|1602.1|1601.1|1597.5|1596.5|50
1656077400000|2022-06-24 13:30:00|1601.9|1600.9|1599.4|1598.4|1602.5|1601.5|1599.4|1598.4|40
1656077700000|2022-06-24 13:35:00|1599.5|1598.5|1599.8|1598.8|1601.5|1600.5|1599.4|1598.4|0
1656078000000|2022-06-24 13:40:00|1599.9|1598.9|1601.4|1600.4|1601.8|1600.8|1598.1|1597.1|1
1656078300000|2022-06-24 13:45:00|1601.5|1600.5|1601.1|1600.1|1602.4|1601.4|1599.1|1598.1|0
1656078600000|2022-06-24 13:50:00|1601.3|1600.3|1604.8|1603.8|1604.9|1603.9|1601.3|1600.3|0
1656078900000|2022-06-24 13:55:00|1605.8|1604.8|1602.9|1601.9|1605.8|1604.8|1602.9|1601.9|0
1656079200000|2022-06-24 14:00:00|1603|1602|1604.4|1603.4|1605.9|1604.9|1602.9|1601.9|1
1656079500000|2022-06-24 14:05:00|1604.5|1603.5|1605.5|1604.5|1607.8|1606.8|1604.4|1603.4|3
1656079800000|2022-06-24 14:10:00|1605.6|1604.6|1605.9|1604.9|1606.3|1605.3|1605.5|1604.5|0
1656080100000|2022-06-24 14:15:00|1605.8|1604.8|1607.6|1606.6|1609.6|1608.6|1605.6|1604.6|0
1656080400000|2022-06-24 14:20:00|1607.9|1606.9|1608.1|1607.1|1609.3|1608.3|1607.5|1606.5|0
1656080700000|2022-06-24 14:25:00|1608|1607|1607.3|1606.3|1610|1609|1607.3|1606.3|3
1656081000000|2022-06-24 14:30:00|1607|1606|1606.8|1605.8|1607.5|1606.5|1605.4|1604.4|0
1656081300000|2022-06-24 14:35:00|1606.9|1605.9|1604.6|1603.6|1606.9|1605.9|1604.5|1603.5|5
1656081600000|2022-06-24 14:40:00|1604.5|1603.5|1605.3|1604.3|1605.6|1604.6|1604.1|1603.1|2
1656081900000|2022-06-24 14:45:00|1605.1|1604.1|1605.6|1604.6|1605.9|1604.9|1604.1|1603.1|10
1656082200000|2022-06-24 14:50:00|1605.5|1604.5|1606|1605|1606|1605|1603.5|1602.5|18
1656313800000|2022-06-27 07:10:00|1619.4|1618.4|1621.9|1620.9|1621.9|1620.9|1619.2|1618.2|0
1656314100000|2022-06-27 07:15:00|1622|1621|1618.7|1617.7|1623.3|1622.3|1618.5|1617.5|0
1656314400000|2022-06-27 07:20:00|1618.5|1617.5|1622.9|1621.9|1622.9|1621.9|1615.9|1614.9|7
1656314700000|2022-06-27 07:25:00|1623.2|1622.2|1621.5|1620.5|1625.2|1624.2|1621.4|1620.4|1
1656315000000|2022-06-27 07:30:00|1621.8|1620.8|1621.5|1620.5|1621.8|1620.8|1618.8|1617.8|0
1656315300000|2022-06-27 07:35:00|1621.8|1620.8|1625.8|1624.8|1625.9|1624.9|1621.7|1620.7|0
1656315600000|2022-06-27 07:40:00|1626|1625|1622.1|1621.1|1626|1625|1621.4|1620.4|0
1656315900000|2022-06-27 07:45:00|1622.4|1621.4|1624.4|1623.4|1624.4|1623.4|1622.4|1621.4|0
1656316200000|2022-06-27 07:50:00|1624.2|1623.2|1629.1|1628.1|1629.4|1628.4|1624.2|1623.2|0
1656316500000|2022-06-27 07:55:00|1629.4|1628.4|1629.6|1628.6|1629.6|1628.6|1629.1|1628.1|0
1656316800000|2022-06-27 08:00:00|1629.9|1628.9|1630.1|1629.1|1631|1630|1628.4|1627.4|3
1656317100000|2022-06-27 08:05:00|1630.4|1629.4|1630.5|1629.5|1632.6|1631.6|1630.2|1629.2|1
1656317400000|2022-06-27 08:10:00|1630.4|1629.4|1630.9|1629.9|1631|1630|1628.7|1627.7|14
1656317700000|2022-06-27 08:15:00|1631.1|1630.1|1630.5|1629.5|1631.4|1630.4|1630.4|1629.4|0
1656318000000|2022-06-27 08:20:00|1630.4|1629.4|1627.4|1626.4|1630.6|1629.6|1627.1|1626.1|0
1656318300000|2022-06-27 08:25:00|1627.2|1626.2|1628.9|1627.9|1629.4|1628.4|1626.9|1625.9|0
1656318600000|2022-06-27 08:30:00|1629|1628|1625.9|1624.9|1629.1|1628.1|1625.9|1624.9|0
1656318900000|2022-06-27 08:35:00|1626|1625|1623.6|1622.6|1626.2|1625.2|1623.5|1622.5|0
1656319200000|2022-06-27 08:40:00|1623.5|1622.5|1625.2|1624.2|1625.5|1624.5|1623|1622|0
1656319500000|2022-06-27 08:45:00|1625.4|1624.4|1625.2|1624.2|1625.4|1624.4|1625.2|1624.2|0
1656319800000|2022-06-27 08:50:00|1625.4|1624.4|1625.2|1624.2|1625.4|1624.4|1625.2|1624.2|0
1656320100000|2022-06-27 08:55:00|1625|1624|1624.9|1623.9|1625.1|1624.1|1624.4|1623.4|0
1656320400000|2022-06-27 09:00:00|1625|1624|1627.2|1626.2|1627.4|1626.4|1625|1624|0
1656320700000|2022-06-27 09:05:00|1627.4|1626.4|1626|1625|1627.4|1626.4|1626|1625|0
1656321000000|2022-06-27 09:10:00|1626.1|1625.1|1626.2|1625.2|1626.6|1625.6|1626.1|1625.1|0
1656321300000|2022-06-27 09:15:00|1626.1|1625.1|1629|1628|1629|1628|1626.1|1625.1|0
1656321600000|2022-06-27 09:20:00|1629.2|1628.2|1630.9|1629.9|1631.1|1630.1|1629.1|1628.1|0
1656321900000|2022-06-27 09:25:00|1631.1|1630.1|1632.4|1631.4|1632.7|1631.7|1631.1|1630.1|0
1656322200000|2022-06-27 09:30:00|1632.2|1631.2|1631|1630|1632.4|1631.4|1631|1630|0
1656322500000|2022-06-27 09:35:00|1630.7|1629.7|1629.4|1628.4|1630.7|1629.7|1629.2|1628.2|8
1656322800000|2022-06-27 09:40:00|1629.5|1628.5|1630.2|1629.2|1630.5|1629.5|1629.4|1628.4|0
1656323100000|2022-06-27 09:45:00|1630.5|1629.5|1631.5|1630.5|1632.6|1631.6|1630.4|1629.4|0
1656323400000|2022-06-27 09:50:00|1631.4|1630.4|1630.7|1629.7|1631.6|1630.6|1630.5|1629.5|0
1656323700000|2022-06-27 09:55:00|1630.6|1629.6|1630.2|1629.2|1630.7|1629.7|1630.1|1629.1|0
1656324000000|2022-06-27 10:00:00|1630.5|1629.5|1630.9|1629.9|1631|1630|1630.5|1629.5|0
1656324300000|2022-06-27 10:05:00|1631|1630|1630.6|1629.6|1631.1|1630.1|1630.2|1629.2|0
1656324600000|2022-06-27 10:10:00|1630.5|1629.5|1631.2|1630.2|1631.2|1630.2|1630.2|1629.2|0
1656324900000|2022-06-27 10:15:00|1631.4|1630.4|1631.5|1630.5|1632.2|1631.2|1630|1629|21
1656325200000|2022-06-27 10:20:00|1631.4|1630.4|1630.7|1629.7|1631.4|1630.4|1630.5|1629.5|0
1656325500000|2022-06-27 10:25:00|1630.9|1629.9|1630.1|1629.1|1631|1630|1629.4|1628.4|0
1656325800000|2022-06-27 10:30:00|1630|1629|1630.1|1629.1|1630.1|1629.1|1629.6|1628.6|0
1656326100000|2022-06-27 10:35:00|1630.2|1629.2|1628.7|1627.7|1630.2|1629.2|1628.7|1627.7|0
1656326400000|2022-06-27 10:40:00|1628.6|1627.6|1629|1628|1629.2|1628.2|1628.6|1627.6|0
1656326700000|2022-06-27 10:45:00|1628.9|1627.9|1628.1|1627.1|1629|1628|1627.9|1626.9|0
1656327000000|2022-06-27 10:50:00|1628|1627|1627.6|1626.6|1628.9|1627.9|1627.5|1626.5|0
1656327300000|2022-06-27 10:55:00|1627.7|1626.7|1628.4|1627.4|1628.4|1627.4|1627.7|1626.7|0
1656327600000|2022-06-27 11:00:00|1628.5|1627.5|1627.6|1626.6|1628.6|1627.6|1627.5|1626.5|1
1656327900000|2022-06-27 11:05:00|1627.5|1626.5|1628.4|1627.4|1628.4|1627.4|1627.5|1626.5|0
1656328200000|2022-06-27 11:10:00|1628.2|1627.2|1630.1|1629.1|1630.2|1629.2|1628.1|1627.1|0
1656328500000|2022-06-27 11:15:00|1630|1629|1628.9|1627.9|1630|1629|1628.6|1627.6|0
1656328800000|2022-06-27 11:20:00|1628.7|1627.7|1626.7|1625.7|1628.7|1627.7|1626.7|1625.7|0
1656329100000|2022-06-27 11:25:00|1626.6|1625.6|1625.9|1624.9|1626.6|1625.6|1625.6|1624.6|0
1656329400000|2022-06-27 11:30:00|1626|1625|1626|1625|1626.4|1625.4|1625.7|1624.7|0
1656329700000|2022-06-27 11:35:00|1625.9|1624.9|1625.7|1624.7|1626.2|1625.2|1625.4|1624.4|0
1656330000000|2022-06-27 11:40:00|1625.9|1624.9|1626.7|1625.7|1626.7|1625.7|1624.6|1623.6|1
1656330300000|2022-06-27 11:45:00|1626.9|1625.9|1627|1626|1627.5|1626.5|1626.6|1625.6|0
1656330600000|2022-06-27 11:50:00|1627.1|1626.1|1627.6|1626.6|1628|1627|1627|1626|0
1656330900000|2022-06-27 11:55:00|1627.5|1626.5|1626.5|1625.5|1628.6|1627.6|1626.4|1625.4|0
1656331200000|2022-06-27 12:00:00|1626.6|1625.6|1628.6|1627.6|1628.7|1627.7|1626.5|1625.5|0
1656331500000|2022-06-27 12:05:00|1628.5|1627.5|1627.4|1626.4|1628.6|1627.6|1627|1626|0
1656331800000|2022-06-27 12:10:00|1627.2|1626.2|1626.9|1625.9|1627.5|1626.5|1626.5|1625.5|0
1656332100000|2022-06-27 12:15:00|1627|1626|1626.9|1625.9|1627.6|1626.6|1626.6|1625.6|0
1656332400000|2022-06-27 12:20:00|1627|1626|1625.7|1624.7|1627.1|1626.1|1625.7|1624.7|0
1656332700000|2022-06-27 12:25:00|1625.5|1624.5|1624.7|1623.7|1625.5|1624.5|1624.6|1623.6|0
1656333000000|2022-06-27 12:30:00|1624.9|1623.9|1622.2|1621.2|1625.1|1624.1|1622.2|1621.2|0
1656333300000|2022-06-27 12:35:00|1622.4|1621.4|1624|1623|1624.1|1623.1|1622.4|1621.4|0
1656333600000|2022-06-27 12:40:00|1624.1|1623.1|1625.7|1624.7|1625.9|1624.9|1624.1|1623.1|0
1656333900000|2022-06-27 12:45:00|1625.6|1624.6|1624|1623|1625.6|1624.6|1623.9|1622.9|0
1656334200000|2022-06-27 12:50:00|1623.9|1622.9|1622.2|1621.2|1624|1623|1622|1621|0
1656334500000|2022-06-27 12:55:00|1622.4|1621.4|1622.7|1621.7|1622.7|1621.7|1622.1|1621.1|0
1656334800000|2022-06-27 13:00:00|1622.9|1621.9|1623|1622|1623.9|1622.9|1622.6|1621.6|0
1656335100000|2022-06-27 13:05:00|1622.9|1621.9|1623.9|1622.9|1623.9|1622.9|1622.6|1621.6|0
1656335400000|2022-06-27 13:10:00|1624|1623|1624.5|1623.5|1624.5|1623.5|1623.6|1622.6|0
1656335700000|2022-06-27 13:15:00|1624.4|1623.4|1624|1623|1624.4|1623.4|1623.1|1622.1|0
1656336000000|2022-06-27 13:20:00|1623.9|1622.9|1622.1|1621.1|1623.9|1622.9|1622|1621|0
1656336300000|2022-06-27 13:25:00|1622.2|1621.2|1624.1|1623.1|1624.1|1623.1|1622.2|1621.2|0
1656336600000|2022-06-27 13:30:00|1624.2|1623.2|1620.7|1619.7|1624.4|1623.4|1620.5|1619.5|0
1656336900000|2022-06-27 13:35:00|1620.6|1619.6|1622.7|1621.7|1622.7|1621.7|1618.5|1617.5|0
1656337200000|2022-06-27 13:40:00|1622.9|1621.9|1622.4|1621.4|1623.9|1622.9|1621.5|1620.5|0
1656337500000|2022-06-27 13:45:00|1622.2|1621.2|1617.7|1616.7|1623.1|1622.1|1617.6|1616.6|0
1656337800000|2022-06-27 13:50:00|1617.5|1616.5|1620.4|1619.4|1620.4|1619.4|1616.4|1615.4|0
1656338100000|2022-06-27 13:55:00|1620.2|1619.2|1624.6|1623.6|1624.6|1623.6|1619.6|1618.6|0
1656338400000|2022-06-27 14:00:00|1624.7|1623.7|1625.5|1624.5|1625.7|1624.7|1621.9|1620.9|0
1656338700000|2022-06-27 14:05:00|1625.6|1624.6|1622.5|1621.5|1627.1|1626.1|1621.7|1620.7|0
1656339000000|2022-06-27 14:10:00|1622.6|1621.6|1621.6|1620.6|1623.1|1622.1|1620.5|1619.5|0
1656339300000|2022-06-27 14:15:00|1621.7|1620.7|1624.5|1623.5|1624.5|1623.5|1621.5|1620.5|0
1656339600000|2022-06-27 14:20:00|1624.6|1623.6|1622.5|1621.5|1625.4|1624.4|1621.6|1620.6|0
1656339900000|2022-06-27 14:25:00|1622.6|1621.6|1621.9|1620.9|1623.1|1622.1|1621.2|1620.2|0
1656340200000|2022-06-27 14:30:00|1622|1621|1624|1623|1624.2|1623.2|1621.9|1620.9|0
1656340500000|2022-06-27 14:35:00|1624.2|1623.2|1624.2|1623.2|1624.7|1623.7|1622.6|1621.6|0
1656340800000|2022-06-27 14:40:00|1624.4|1623.4|1624.5|1623.5|1624.5|1623.5|1622.9|1621.9|0
1656341100000|2022-06-27 14:45:00|1624.2|1623.2|1624.7|1623.7|1624.9|1623.9|1623.2|1622.2|0
1656341400000|2022-06-27 14:50:00|1624.9|1623.9|1626.2|1625.2|1627|1626|1624.6|1623.6|16
1656401700000|2022-06-28 07:35:00|1619.4|1618.4|1617.1|1616.1|1619.4|1618.4|1617.1|1616.1|0
1656402000000|2022-06-28 07:40:00|1617|1616|1615.9|1614.9|1619|1618|1615.1|1614.1|0
1656402300000|2022-06-28 07:45:00|1615.8|1614.8|1613.9|1612.9|1615.8|1614.8|1613.8|1612.8|0
1656402600000|2022-06-28 07:50:00|1613.8|1612.8|1613.5|1612.5|1614.5|1613.5|1612.4|1611.4|0
1656402900000|2022-06-28 07:55:00|1613.6|1612.6|1613.1|1612.1|1614.9|1613.9|1612.9|1611.9|0
1656403200000|2022-06-28 08:00:00|1613.3|1612.3|1614.6|1613.6|1615.4|1614.4|1613.3|1612.3|0
1656403500000|2022-06-28 08:05:00|1614.5|1613.5|1613|1612|1614.6|1613.6|1612.1|1611.1|2
1656403800000|2022-06-28 08:10:00|1612.9|1611.9|1612.5|1611.5|1613.1|1612.1|1611.8|1610.8|0
1656404100000|2022-06-28 08:15:00|1612.4|1611.4|1611.1|1610.1|1612.5|1611.5|1610.6|1609.6|0
1656404400000|2022-06-28 08:20:00|1611|1610|1613.4|1612.4|1613.9|1612.9|1611|1610|0
1656404700000|2022-06-28 08:25:00|1613.6|1612.6|1614.4|1613.4|1614.8|1613.8|1613|1612|2
1656405000000|2022-06-28 08:30:00|1614.6|1613.6|1613.1|1612.1|1614.9|1613.9|1613.1|1612.1|1
1656405300000|2022-06-28 08:35:00|1613|1612|1613.6|1612.6|1614.4|1613.4|1612.8|1611.8|0
1656405600000|2022-06-28 08:40:00|1613.5|1612.5|1613.8|1612.8|1613.8|1612.8|1613.1|1612.1|0
1656405900000|2022-06-28 08:45:00|1613.6|1612.6|1613.8|1612.8|1615.4|1614.4|1613.6|1612.6|0
1656406200000|2022-06-28 08:50:00|1614|1613|1613.5|1612.5|1615.1|1614.1|1613.5|1612.5|0
1656406500000|2022-06-28 08:55:00|1613.4|1612.4|1613.3|1612.3|1613.5|1612.5|1613.1|1612.1|0
1656406800000|2022-06-28 09:00:00|1613.1|1612.1|1615.6|1614.6|1616.4|1615.4|1612.9|1611.9|0
1656407100000|2022-06-28 09:05:00|1615.9|1614.9|1618|1617|1618|1617|1615.6|1614.6|0
1656407400000|2022-06-28 09:10:00|1617.9|1616.9|1618.4|1617.4|1618.4|1617.4|1617.5|1616.5|0
1656407700000|2022-06-28 09:15:00|1618.6|1617.6|1617.3|1616.3|1619|1618|1617.1|1616.1|0
1656408000000|2022-06-28 09:20:00|1617.5|1616.5|1617|1616|1618.1|1617.1|1617|1616|0
1656408300000|2022-06-28 09:25:00|1617.3|1616.3|1619|1618|1619.4|1618.4|1617.1|1616.1|0
1656408600000|2022-06-28 09:30:00|1618.8|1617.8|1616.3|1615.3|1618.8|1617.8|1616.3|1615.3|0
1656408900000|2022-06-28 09:35:00|1616.1|1615.1|1615.1|1614.1|1616.4|1615.4|1615|1614|0
1656409200000|2022-06-28 09:40:00|1615|1614|1614.1|1613.1|1615|1614|1614.1|1613.1|0
1656409500000|2022-06-28 09:45:00|1614.4|1613.4|1614.6|1613.6|1615.4|1614.4|1613.4|1612.4|0
1656409800000|2022-06-28 09:50:00|1614.9|1613.9|1614.5|1613.5|1615.8|1614.8|1614.5|1613.5|0
1656410100000|2022-06-28 09:55:00|1614.4|1613.4|1613.3|1612.3|1614.4|1613.4|1613.1|1612.1|0
1656410400000|2022-06-28 10:00:00|1613.5|1612.5|1612.9|1611.9|1613.5|1612.5|1612.9|1611.9|0
1656410700000|2022-06-28 10:05:00|1612.8|1611.8|1610.9|1609.9|1613.5|1612.5|1610.9|1609.9|0
1656411000000|2022-06-28 10:10:00|1610.8|1609.8|1611|1610|1611.1|1610.1|1610.6|1609.6|0
1656411300000|2022-06-28 10:15:00|1611.1|1610.1|1612|1611|1612.6|1611.6|1611.1|1610.1|0
1656411600000|2022-06-28 10:20:00|1611.9|1610.9|1614|1613|1614.1|1613.1|1611.9|1610.9|0
1656411900000|2022-06-28 10:25:00|1613.9|1612.9|1614.6|1613.6|1615|1614|1613.6|1612.6|0
1656412200000|2022-06-28 10:30:00|1614.9|1613.9|1615.5|1614.5|1615.9|1614.9|1614.8|1613.8|0
1656412500000|2022-06-28 10:35:00|1615.8|1614.8|1615.8|1614.8|1615.9|1614.9|1615.1|1614.1|0
1656412800000|2022-06-28 10:40:00|1615.9|1614.9|1616.9|1615.9|1617|1616|1615.8|1614.8|0
1656413100000|2022-06-28 10:45:00|1616.8|1615.8|1617.8|1616.8|1617.9|1616.9|1616.6|1615.6|0
1656413400000|2022-06-28 10:50:00|1617.6|1616.6|1617.5|1616.5|1617.8|1616.8|1617.4|1616.4|0
1656413700000|2022-06-28 10:55:00|1617.6|1616.6|1618.9|1617.9|1618.9|1617.9|1617.5|1616.5|1
1656414000000|2022-06-28 11:00:00|1619|1618|1616.3|1615.3|1619.3|1618.3|1615.9|1614.9|0
1656414300000|2022-06-28 11:05:00|1616.4|1615.4|1616.3|1615.3|1616.5|1615.5|1616.1|1615.1|0
1656414600000|2022-06-28 11:10:00|1616.1|1615.1|1617.9|1616.9|1618|1617|1616.1|1615.1|0
1656414900000|2022-06-28 11:15:00|1618|1617|1617.1|1616.1|1618|1617|1617|1616|0
1656415200000|2022-06-28 11:20:00|1617.3|1616.3|1617|1616|1617.3|1616.3|1616.8|1615.8|0
1656415500000|2022-06-28 11:25:00|1616.9|1615.9|1616.9|1615.9|1617|1616|1616.4|1615.4|0
1656415800000|2022-06-28 11:30:00|1617|1616|1617|1616|1617.1|1616.1|1616.6|1615.6|0
1656416100000|2022-06-28 11:35:00|1616.9|1615.9|1616.4|1615.4|1617|1616|1616.3|1615.3|0
1656416400000|2022-06-28 11:40:00|1616.3|1615.3|1616.4|1615.4|1616.6|1615.6|1616.3|1615.3|0
1656416700000|2022-06-28 11:45:00|1616.5|1615.5|1615.9|1614.9|1617|1616|1615.4|1614.4|0
1656417000000|2022-06-28 11:50:00|1616|1615|1616.1|1615.1|1616.4|1615.4|1616|1615|0
1656417300000|2022-06-28 11:55:00|1616|1615|1616.3|1615.3|1616.3|1615.3|1615.6|1614.6|0
1656417600000|2022-06-28 12:00:00|1616.1|1615.1|1617|1616|1617.5|1616.5|1616.1|1615.1|0
1656417900000|2022-06-28 12:05:00|1617.3|1616.3|1615.9|1614.9|1617.3|1616.3|1615.9|1614.9|0
1656418200000|2022-06-28 12:10:00|1615.8|1614.8|1613.8|1612.8|1615.8|1614.8|1613.8|1612.8|0
1656418500000|2022-06-28 12:15:00|1613.6|1612.6|1613.8|1612.8|1613.9|1612.9|1613.5|1612.5|0
1656418800000|2022-06-28 12:20:00|1614|1613|1612.5|1611.5|1614|1613|1612.5|1611.5|0
1656419100000|2022-06-28 12:25:00|1612.4|1611.4|1611.3|1610.3|1612.4|1611.4|1611.3|1610.3|0
1656419400000|2022-06-28 12:30:00|1611.4|1610.4|1611|1610|1611.4|1610.4|1610.6|1609.6|0
1656419700000|2022-06-28 12:35:00|1610.9|1609.9|1609.6|1608.6|1610.9|1609.9|1609.4|1608.4|10
1656420000000|2022-06-28 12:40:00|1609.5|1608.5|1610.6|1609.6|1610.9|1609.9|1609.5|1608.5|0
1656420300000|2022-06-28 12:45:00|1610.5|1609.5|1610.1|1609.1|1610.5|1609.5|1610.1|1609.1|0
1656420600000|2022-06-28 12:50:00|1610|1609|1611.4|1610.4|1612|1611|1610|1609|0
1656420900000|2022-06-28 12:55:00|1611.3|1610.3|1611.1|1610.1|1611.3|1610.3|1611.1|1610.1|0
1656421200000|2022-06-28 13:00:00|1611.3|1610.3|1612.8|1611.8|1613|1612|1611.3|1610.3|0
1656421500000|2022-06-28 13:05:00|1612.6|1611.6|1612.5|1611.5|1612.6|1611.6|1612.5|1611.5|0
1656421800000|2022-06-28 13:10:00|1612.4|1611.4|1612.8|1611.8|1612.8|1611.8|1611.6|1610.6|0
1656422100000|2022-06-28 13:15:00|1613|1612|1613.6|1612.6|1613.6|1612.6|1613|1612|1
1656422400000|2022-06-28 13:20:00|1613.8|1612.8|1614.4|1613.4|1614.8|1613.8|1613.8|1612.8|0
1656422700000|2022-06-28 13:25:00|1614.3|1613.3|1613|1612|1614.3|1613.3|1613|1612|0
1656423000000|2022-06-28 13:30:00|1612.9|1611.9|1616.3|1615.3|1616.5|1615.5|1612.1|1611.1|0
1656423300000|2022-06-28 13:35:00|1616.6|1615.6|1616.4|1615.4|1616.6|1615.6|1616.4|1615.4|0
1656423600000|2022-06-28 13:40:00|1616.3|1615.3|1614.6|1613.6|1616.3|1615.3|1613.1|1612.1|0
1656423900000|2022-06-28 13:45:00|1614.5|1613.5|1614.1|1613.1|1614.5|1613.5|1613.4|1612.4|0
1656424200000|2022-06-28 13:50:00|1614.3|1613.3|1614.6|1613.6|1614.6|1613.6|1614.3|1613.3|0
1656424500000|2022-06-28 13:55:00|1614.8|1613.8|1615|1614|1615|1614|1613.1|1612.1|0
1656424800000|2022-06-28 14:00:00|1614.9|1613.9|1612.1|1611.1|1615.1|1614.1|1612.1|1611.1|0
1656425100000|2022-06-28 14:05:00|1612|1611|1609|1608|1612|1611|1608.1|1607.1|0
1656425400000|2022-06-28 14:10:00|1609.4|1608.4|1610.1|1609.1|1610.6|1609.6|1609.1|1608.1|6
1656425700000|2022-06-28 14:15:00|1610.2|1609.2|1611.7|1610.7|1612.2|1611.2|1610.2|1609.2|0
1656426000000|2022-06-28 14:20:00|1611.6|1610.6|1609.2|1608.2|1611.6|1610.6|1607.7|1606.7|0
1656426300000|2022-06-28 14:25:00|1609.4|1608.4|1609.9|1608.9|1611.2|1610.2|1609.4|1608.4|0
1656426600000|2022-06-28 14:30:00|1609.7|1608.7|1608.5|1607.5|1609.7|1608.7|1607.4|1606.4|0
1656426900000|2022-06-28 14:35:00|1608.6|1607.6|1611.1|1610.1|1611.2|1610.2|1608.5|1607.5|0
1656427200000|2022-06-28 14:40:00|1611.2|1610.2|1609.6|1608.6|1611.2|1610.2|1609.6|1608.6|2
1656427500000|2022-06-28 14:45:00|1609.7|1608.7|1607.7|1606.7|1609.7|1608.7|1606.7|1605.7|27
1656427800000|2022-06-28 14:50:00|1607.9|1606.9|1608.1|1607.1|1609.7|1608.7|1607.7|1606.7|31
1656486300000|2022-06-29 07:05:00|1599|1598|1599|1598|1623.5|1622.5|1596.4|1595.4|0
1656486600000|2022-06-29 07:10:00|1598.9|1597.9|1600.5|1599.5|1600.7|1599.7|1597.6|1596.6|0
1656486900000|2022-06-29 07:15:00|1600.4|1599.4|1599.6|1598.6|1604|1603|1599.2|1598.2|1
1656487200000|2022-06-29 07:20:00|1599.7|1598.7|1596.6|1595.6|1600|1599|1596|1595|7
1656487500000|2022-06-29 07:25:00|1596.5|1595.5|1595.1|1594.1|1596.6|1595.6|1594.6|1593.6|0
1656487800000|2022-06-29 07:30:00|1595|1594|1592.2|1591.2|1595|1594|1591|1590|51
1656488100000|2022-06-29 07:35:00|1592.5|1591.5|1595.1|1594.1|1596.1|1595.1|1592|1591|5
1656488400000|2022-06-29 07:40:00|1595|1594|1594.9|1593.9|1595.7|1594.7|1594|1593|0
1656488700000|2022-06-29 07:45:00|1594.7|1593.7|1591.6|1590.6|1594.7|1593.7|1591.2|1590.2|0
1656489000000|2022-06-29 07:50:00|1591.5|1590.5|1590.6|1589.6|1591.7|1590.7|1590.6|1589.6|0
1656489300000|2022-06-29 07:55:00|1590.9|1589.9|1590.2|1589.2|1590.9|1589.9|1589.7|1588.7|0
1656489600000|2022-06-29 08:00:00|1590.4|1589.4|1592.9|1591.9|1593.2|1592.2|1589.7|1588.7|0
1656489900000|2022-06-29 08:05:00|1592.7|1591.7|1593.6|1592.6|1595.6|1594.6|1592.4|1591.4|0
1656490200000|2022-06-29 08:10:00|1593.7|1592.7|1590.8|1589.8|1594.1|1593.1|1590.7|1589.7|0
1656490500000|2022-06-29 08:15:00|1590.7|1589.7|1589.5|1588.5|1590.7|1589.7|1589.3|1588.3|0
1656490800000|2022-06-29 08:20:00|1589.2|1588.2|1589.2|1588.2|1589.3|1588.3|1588.2|1587.2|0
1656491100000|2022-06-29 08:25:00|1589.1|1588.1|1591|1590|1591.6|1590.6|1588.8|1587.8|0
1656491400000|2022-06-29 08:30:00|1591.2|1590.2|1590.6|1589.6|1591.6|1590.6|1590.6|1589.6|0
1656491700000|2022-06-29 08:35:00|1590.8|1589.8|1592.8|1591.8|1594|1593|1590.7|1589.7|0
1656492000000|2022-06-29 08:40:00|1593.1|1592.1|1590.3|1589.3|1593.2|1592.2|1590.3|1589.3|0
1656492300000|2022-06-29 08:45:00|1590.6|1589.6|1591.5|1590.5|1591.5|1590.5|1590.5|1589.5|0
1656492600000|2022-06-29 08:50:00|1591.7|1590.7|1593.7|1592.7|1593.7|1592.7|1591.7|1590.7|0
1656492900000|2022-06-29 08:55:00|1594|1593|1593.7|1592.7|1594.3|1593.3|1593.7|1592.7|0
1656493200000|2022-06-29 09:00:00|1593.6|1592.6|1593.5|1592.5|1593.6|1592.6|1593|1592|0
1656493500000|2022-06-29 09:05:00|1593.3|1592.3|1592.7|1591.7|1593.5|1592.5|1592.7|1591.7|0
1656493800000|2022-06-29 09:10:00|1592.6|1591.6|1591.3|1590.3|1592.6|1591.6|1591.1|1590.1|0
1656494100000|2022-06-29 09:15:00|1591.2|1590.2|1591.1|1590.1|1591.2|1590.2|1590.8|1589.8|0
1656494400000|2022-06-29 09:20:00|1591.5|1590.5|1588.7|1587.7|1591.5|1590.5|1588.6|1587.6|5
1656494700000|2022-06-29 09:25:00|1588.5|1587.5|1587|1586|1588.6|1587.6|1585.8|1584.8|0
1656495000000|2022-06-29 09:30:00|1586.7|1585.7|1586.6|1585.6|1586.7|1585.7|1585.8|1584.8|0
1656495300000|2022-06-29 09:35:00|1586.5|1585.5|1584|1583|1586.5|1585.5|1583.6|1582.6|0
1656495600000|2022-06-29 09:40:00|1583.7|1582.7|1584.5|1583.5|1584.8|1583.8|1583.3|1582.3|0
1656495900000|2022-06-29 09:45:00|1584.2|1583.2|1584.1|1583.1|1584.6|1583.6|1584|1583|0
1656496200000|2022-06-29 09:50:00|1583.8|1582.8|1580.2|1579.2|1584|1583|1580|1579|2
1656496500000|2022-06-29 09:55:00|1580.3|1579.3|1578|1577|1580.3|1579.3|1577.6|1576.6|0
1656496800000|2022-06-29 10:00:00|1578.1|1577.1|1582.3|1581.3|1582.3|1581.3|1578.1|1577.1|0
1656497100000|2022-06-29 10:05:00|1582.5|1581.5|1583|1582|1583|1582|1582.5|1581.5|2
1656497400000|2022-06-29 10:10:00|1582.7|1581.7|1581.8|1580.8|1582.7|1581.7|1581.7|1580.7|0
1656497700000|2022-06-29 10:15:00|1582|1581|1579.8|1578.8|1582.1|1581.1|1579.7|1578.7|0
1656498000000|2022-06-29 10:20:00|1579.6|1578.6|1580.6|1579.6|1581.1|1580.1|1579.6|1578.6|0
1656498300000|2022-06-29 10:25:00|1580.3|1579.3|1580|1579|1580.5|1579.5|1579.5|1578.5|0
1656498600000|2022-06-29 10:30:00|1579.7|1578.7|1580|1579|1580|1579|1579.3|1578.3|0
1656498900000|2022-06-29 10:35:00|1580.1|1579.1|1580|1579|1580.5|1579.5|1580|1579|0
1656499200000|2022-06-29 10:40:00|1580.1|1579.1|1577.8|1576.8|1580.2|1579.2|1577.7|1576.7|0
1656499500000|2022-06-29 10:45:00|1577.6|1576.6|1578.1|1577.1|1578.1|1577.1|1577.5|1576.5|0
1656499800000|2022-06-29 10:50:00|1578.2|1577.2|1579.1|1578.1|1579.1|1578.1|1578.1|1577.1|0
1656500100000|2022-06-29 10:55:00|1578.8|1577.8|1579.7|1578.7|1580|1579|1578.7|1577.7|0
1656500400000|2022-06-29 11:00:00|1579.5|1578.5|1578.8|1577.8|1579.6|1578.6|1578.6|1577.6|0
1656500700000|2022-06-29 11:05:00|1578.6|1577.6|1576.8|1575.8|1578.7|1577.7|1576.8|1575.8|0
1656501000000|2022-06-29 11:10:00|1576.6|1575.6|1574.6|1573.6|1576.6|1575.6|1574.1|1573.1|0
1656501300000|2022-06-29 11:15:00|1574.3|1573.3|1572.8|1571.8|1574.3|1573.3|1571.7|1570.7|8
1656501600000|2022-06-29 11:20:00|1573|1572|1573.1|1572.1|1573.1|1572.1|1572.6|1571.6|0
1656501900000|2022-06-29 11:25:00|1573.2|1572.2|1574.2|1573.2|1574.2|1573.2|1573|1572|0
1656502200000|2022-06-29 11:30:00|1574.3|1573.3|1574.5|1573.5|1574.6|1573.6|1574.2|1573.2|0
1656502500000|2022-06-29 11:35:00|1574.2|1573.2|1575.8|1574.8|1576|1575|1574.2|1573.2|0
1656502800000|2022-06-29 11:40:00|1576.1|1575.1|1576.5|1575.5|1576.6|1575.6|1576.1|1575.1|0
1656503100000|2022-06-29 11:45:00|1576.2|1575.2|1577.8|1576.8|1577.8|1576.8|1576.2|1575.2|0
1656503400000|2022-06-29 11:50:00|1578|1577|1580.5|1579.5|1580.7|1579.7|1578|1577|1
1656503700000|2022-06-29 11:55:00|1580.6|1579.6|1582.6|1581.6|1582.7|1581.7|1580.6|1579.6|0
1656504000000|2022-06-29 12:00:00|1582.7|1581.7|1585.2|1584.2|1585.6|1584.6|1582.7|1581.7|2
1656504300000|2022-06-29 12:05:00|1585.3|1584.3|1585.7|1584.7|1586.8|1585.8|1585.3|1584.3|0
1656504600000|2022-06-29 12:10:00|1585.8|1584.8|1585.6|1584.6|1586.2|1585.2|1585.6|1584.6|0
1656504900000|2022-06-29 12:15:00|1585.7|1584.7|1586|1585|1586.3|1585.3|1585.6|1584.6|0
1656505200000|2022-06-29 12:20:00|1585.7|1584.7|1584|1583|1586.5|1585.5|1583.8|1582.8|0
1656505500000|2022-06-29 12:25:00|1583.8|1582.8|1584.1|1583.1|1584.1|1583.1|1583.7|1582.7|0
1656505800000|2022-06-29 12:30:00|1584|1583|1582|1581|1584|1583|1581.5|1580.5|0
1656506100000|2022-06-29 12:35:00|1581.8|1580.8|1577.7|1576.7|1581.8|1580.8|1577.6|1576.6|0
1656506400000|2022-06-29 12:40:00|1577.6|1576.6|1580.2|1579.2|1580.5|1579.5|1577.5|1576.5|0
1656506700000|2022-06-29 12:45:00|1580.1|1579.1|1580.6|1579.6|1580.6|1579.6|1579.8|1578.8|0
1656507000000|2022-06-29 12:50:00|1581.6|1580.6|1581.7|1580.7|1582.2|1581.2|1581.6|1580.6|0
1656507300000|2022-06-29 12:55:00|1581.6|1580.6|1581.1|1580.1|1581.6|1580.6|1580.1|1579.1|0
1656507600000|2022-06-29 13:00:00|1581.2|1580.2|1582.3|1581.3|1582.3|1581.3|1581.2|1580.2|0
1656507900000|2022-06-29 13:05:00|1582.5|1581.5|1584.2|1583.2|1584.2|1583.2|1582.3|1581.3|1
1656508200000|2022-06-29 13:10:00|1584.1|1583.1|1584.5|1583.5|1585|1584|1584|1583|0
1656508500000|2022-06-29 13:15:00|1584.6|1583.6|1584.1|1583.1|1584.6|1583.6|1583.8|1582.8|0
1656508800000|2022-06-29 13:20:00|1584.2|1583.2|1584.2|1583.2|1584.3|1583.3|1583.3|1582.3|1
1656509100000|2022-06-29 13:25:00|1584.3|1583.3|1585.2|1584.2|1585.3|1584.3|1584.3|1583.3|0
1656509400000|2022-06-29 13:30:00|1585.3|1584.3|1584.3|1583.3|1586.8|1585.8|1584.3|1583.3|0
1656509700000|2022-06-29 13:35:00|1584.2|1583.2|1585.6|1584.6|1586|1585|1584.2|1583.2|0
1656510000000|2022-06-29 13:40:00|1585.5|1584.5|1586.2|1585.2|1586.2|1585.2|1585.5|1584.5|0
1656510300000|2022-06-29 13:45:00|1586.1|1585.1|1586.2|1585.2|1586.2|1585.2|1584|1583|0
1656510600000|2022-06-29 13:50:00|1586.3|1585.3|1591.2|1590.2|1591.2|1590.2|1586.3|1585.3|0
1656510900000|2022-06-29 13:55:00|1591.1|1590.1|1592|1591|1592.7|1591.7|1591.1|1590.1|0
1656511200000|2022-06-29 14:00:00|1592.1|1591.1|1595.3|1594.3|1595.3|1594.3|1592.1|1591.1|1
1656511500000|2022-06-29 14:05:00|1595.2|1594.2|1595.2|1594.2|1595.2|1594.2|1594.8|1593.8|1
1656511800000|2022-06-29 14:10:00|1595|1594|1596.9|1595.9|1596.9|1595.9|1595|1594|0
1656512100000|2022-06-29 14:15:00|1596.7|1595.7|1590.3|1589.3|1596.7|1595.7|1590.3|1589.3|1
1656512400000|2022-06-29 14:20:00|1590.4|1589.4|1589.7|1588.7|1590.7|1589.7|1589.5|1588.5|0
1656512700000|2022-06-29 14:25:00|1589.8|1588.8|1591.8|1590.8|1591.8|1590.8|1589.8|1588.8|1
1656513000000|2022-06-29 14:30:00|1591.9|1590.9|1593|1592|1594.2|1593.2|1591.9|1590.9|0
1656513300000|2022-06-29 14:35:00|1592.8|1591.8|1591.4|1590.4|1592.9|1591.9|1588.3|1587.3|2
1656513600000|2022-06-29 14:40:00|1591.5|1590.5|1594.8|1593.8|1595|1594|1591.5|1590.5|0
1656513900000|2022-06-29 14:45:00|1594.5|1593.5|1595.8|1594.8|1595.9|1594.9|1594.3|1593.3|4
1656514200000|2022-06-29 14:50:00|1596|1595|1593.9|1592.9|1597.2|1596.2|1593.9|1592.9|12
1656572700000|2022-06-30 07:05:00|1574.5|1573.5|1575.8|1574.8|1576.2|1575.2|1573.5|1572.5|0
1656573000000|2022-06-30 07:10:00|1575.5|1574.5|1575.7|1574.7|1578.2|1577.2|1574.5|1573.5|3
1656573300000|2022-06-30 07:15:00|1575.5|1574.5|1570.3|1569.3|1575.5|1574.5|1569.7|1568.7|0
1656573600000|2022-06-30 07:20:00|1570.2|1569.2|1569.3|1568.3|1570.3|1569.3|1566.2|1565.2|6
1656573900000|2022-06-30 07:25:00|1569.4|1568.4|1572.2|1571.2|1573.5|1572.5|1569.4|1568.4|0
1656574200000|2022-06-30 07:30:00|1572.3|1571.3|1577.8|1576.8|1577.9|1576.9|1570.4|1569.4|0
1656574500000|2022-06-30 07:35:00|1577.9|1576.9|1575.7|1574.7|1578.5|1577.5|1575|1574|3
1656574800000|2022-06-30 07:40:00|1575.9|1574.9|1573.6|1572.6|1577.9|1576.9|1573.5|1572.5|1
1656575100000|2022-06-30 07:45:00|1573.7|1572.7|1576|1575|1576|1575|1572.2|1571.2|0
1656575400000|2022-06-30 07:50:00|1576.9|1575.9|1574.5|1573.5|1577|1576|1574.5|1573.5|0
1656575700000|2022-06-30 07:55:00|1574.4|1573.4|1572.1|1571.1|1574.4|1573.4|1571.9|1570.9|0
1656576000000|2022-06-30 08:00:00|1572|1571|1578.6|1577.6|1578.9|1577.9|1571.9|1570.9|0
1656576300000|2022-06-30 08:05:00|1578.9|1577.9|1580.4|1579.4|1582.1|1581.1|1578.9|1577.9|0
1656576600000|2022-06-30 08:10:00|1579.7|1578.7|1578.4|1577.4|1580.1|1579.1|1578.4|1577.4|0
1656576900000|2022-06-30 08:15:00|1578.2|1577.2|1575.5|1574.5|1578.2|1577.2|1575.5|1574.5|0
1656577200000|2022-06-30 08:20:00|1575.4|1574.4|1573.7|1572.7|1575.4|1574.4|1573.6|1572.6|6
1656577500000|2022-06-30 08:25:00|1573.9|1572.9|1573.6|1572.6|1574.1|1573.1|1573.4|1572.4|0
1656577800000|2022-06-30 08:30:00|1573.7|1572.7|1573.1|1572.1|1575.5|1574.5|1573|1572|0
1656578100000|2022-06-30 08:35:00|1573|1572|1576.2|1575.2|1576.2|1575.2|1572.4|1571.4|0
1656578400000|2022-06-30 08:40:00|1576.1|1575.1|1577.2|1576.2|1577.2|1576.2|1575.6|1574.6|0
1656578700000|2022-06-30 08:45:00|1577.1|1576.1|1577.1|1576.1|1578|1577|1577|1576|0
1656579000000|2022-06-30 08:50:00|1577.2|1576.2|1576.7|1575.7|1579|1578|1576.7|1575.7|0
1656579300000|2022-06-30 08:55:00|1576.9|1575.9|1576.7|1575.7|1577.1|1576.1|1576.6|1575.6|0
1656579600000|2022-06-30 09:00:00|1576.6|1575.6|1573.4|1572.4|1576.7|1575.7|1573.2|1572.2|0
1656579900000|2022-06-30 09:05:00|1573.5|1572.5|1574.7|1573.7|1575.4|1574.4|1573.5|1572.5|4
1656580200000|2022-06-30 09:10:00|1574.9|1573.9|1572.2|1571.2|1574.9|1573.9|1572.2|1571.2|2
1656580500000|2022-06-30 09:15:00|1572.1|1571.1|1568.9|1567.9|1572.1|1571.1|1568.9|1567.9|2
1656580800000|2022-06-30 09:20:00|1569|1568|1568.9|1567.9|1570.7|1569.7|1568.9|1567.9|0
1656581100000|2022-06-30 09:25:00|1568.7|1567.7|1567|1566|1568.9|1567.9|1566.9|1565.9|0
1656581400000|2022-06-30 09:30:00|1567.1|1566.1|1568.6|1567.6|1569.2|1568.2|1566.6|1565.6|0
1656581700000|2022-06-30 09:35:00|1568.4|1567.4|1566.1|1565.1|1568.4|1567.4|1566|1565|0
1656582000000|2022-06-30 09:40:00|1565.9|1564.9|1564.4|1563.4|1566.4|1565.4|1564.2|1563.2|0
1656582300000|2022-06-30 09:45:00|1564.5|1563.5|1566.2|1565.2|1566.5|1565.5|1564.5|1563.5|0
1656582600000|2022-06-30 09:50:00|1566|1565|1566.4|1565.4|1566.9|1565.9|1565.9|1564.9|0
1656582900000|2022-06-30 09:55:00|1566.5|1565.5|1569.1|1568.1|1569.1|1568.1|1566.5|1565.5|0
1656583200000|2022-06-30 10:00:00|1568.9|1567.9|1568.1|1567.1|1569.1|1568.1|1568|1567|0
1656583500000|2022-06-30 10:05:00|1567.9|1566.9|1565.4|1564.4|1567.9|1566.9|1564.7|1563.7|0
1656583800000|2022-06-30 10:10:00|1565.1|1564.1|1562.9|1561.9|1566.1|1565.1|1562.4|1561.4|5
1656584100000|2022-06-30 10:15:00|1563|1562|1562.6|1561.6|1563.4|1562.4|1561.4|1560.4|0
1656584400000|2022-06-30 10:20:00|1562.7|1561.7|1564.4|1563.4|1564.4|1563.4|1562.6|1561.6|0
1656584700000|2022-06-30 10:25:00|1564.1|1563.1|1561.9|1560.9|1564.1|1563.1|1561.9|1560.9|0
1656585000000|2022-06-30 10:30:00|1562|1561|1563.7|1562.7|1564|1563|1562|1561|0
1656585300000|2022-06-30 10:35:00|1563.5|1562.5|1561.2|1560.2|1563.5|1562.5|1561.2|1560.2|0
1656585600000|2022-06-30 10:40:00|1561|1560|1560.6|1559.6|1561.2|1560.2|1560.5|1559.5|0
1656585900000|2022-06-30 10:45:00|1560.4|1559.4|1559.7|1558.7|1560.6|1559.6|1559.2|1558.2|0
1656586200000|2022-06-30 10:50:00|1559.5|1558.5|1559.6|1558.6|1559.6|1558.6|1559.1|1558.1|0
1656586500000|2022-06-30 10:55:00|1559.4|1558.4|1559.7|1558.7|1559.7|1558.7|1559.1|1558.1|0
1656586800000|2022-06-30 11:00:00|1559.9|1558.9|1559.4|1558.4|1560|1559|1559|1558|0
1656587100000|2022-06-30 11:05:00|1559.5|1558.5|1560.4|1559.4|1560.4|1559.4|1559.5|1558.5|2
1656587400000|2022-06-30 11:10:00|1560.5|1559.5|1559.6|1558.6|1560.9|1559.9|1559.1|1558.1|0
1656587700000|2022-06-30 11:15:00|1559.4|1558.4|1559.2|1558.2|1559.5|1558.5|1559|1558|0
1656588000000|2022-06-30 11:20:00|1559.4|1558.4|1560.7|1559.7|1560.7|1559.7|1559.4|1558.4|0
1656588300000|2022-06-30 11:25:00|1560.9|1559.9|1563|1562|1563.2|1562.2|1560.9|1559.9|0
1656588600000|2022-06-30 11:30:00|1562.7|1561.7|1565|1564|1565|1564|1562.7|1561.7|0
1656588900000|2022-06-30 11:35:00|1564.7|1563.7|1564.2|1563.2|1565.5|1564.5|1564.1|1563.1|0
1656589200000|2022-06-30 11:40:00|1564.4|1563.4|1566|1565|1566.1|1565.1|1564.4|1563.4|0
1656589500000|2022-06-30 11:45:00|1566.1|1565.1|1566.9|1565.9|1567.4|1566.4|1566.1|1565.1|0
1656589800000|2022-06-30 11:50:00|1567|1566|1567|1566|1567.5|1566.5|1566.9|1565.9|0
1656590100000|2022-06-30 11:55:00|1567.1|1566.1|1567.6|1566.6|1567.7|1566.7|1567.1|1566.1|0
1656590400000|2022-06-30 12:00:00|1567.7|1566.7|1569.9|1568.9|1570|1569|1567.7|1566.7|0
1656590700000|2022-06-30 12:05:00|1570|1569|1569.7|1568.7|1570.7|1569.7|1569.5|1568.5|0
1656591000000|2022-06-30 12:10:00|1569.5|1568.5|1570|1569|1570|1569|1569.5|1568.5|0
1656591300000|2022-06-30 12:15:00|1569.7|1568.7|1570.2|1569.2|1570.5|1569.5|1569.7|1568.7|0
1656591600000|2022-06-30 12:20:00|1570|1569|1570.9|1569.9|1571.1|1570.1|1569.9|1568.9|0
1656591900000|2022-06-30 12:25:00|1570.6|1569.6|1570.6|1569.6|1571.5|1570.5|1570.4|1569.4|0
1656592200000|2022-06-30 12:30:00|1570.7|1569.7|1572.4|1571.4|1572.6|1571.6|1570.7|1569.7|0
1656592500000|2022-06-30 12:35:00|1572.5|1571.5|1569.9|1568.9|1572.7|1571.7|1569.9|1568.9|0
1656592800000|2022-06-30 12:40:00|1569.6|1568.6|1570.1|1569.1|1570.1|1569.1|1569.6|1568.6|0
1656593100000|2022-06-30 12:45:00|1570.2|1569.2|1570.4|1569.4|1570.7|1569.7|1570.2|1569.2|0
1656593400000|2022-06-30 12:50:00|1570.2|1569.2|1569.4|1568.4|1570.2|1569.2|1568.4|1567.4|0
1656593700000|2022-06-30 12:55:00|1569.2|1568.2|1567.2|1566.2|1569.2|1568.2|1567|1566|0
1656594000000|2022-06-30 13:00:00|1567.4|1566.4|1568.6|1567.6|1569.2|1568.2|1567.4|1566.4|0
1656594300000|2022-06-30 13:05:00|1569.2|1568.2|1569.6|1568.6|1569.6|1568.6|1569.2|1568.2|0
1656594600000|2022-06-30 13:10:00|1569.7|1568.7|1569.2|1568.2|1570.1|1569.1|1569.1|1568.1|0
1656594900000|2022-06-30 13:15:00|1569.1|1568.1|1568.9|1567.9|1569.1|1568.1|1568.9|1567.9|0
1656595200000|2022-06-30 13:20:00|1569|1568|1569|1568|1569|1568|1569|1568|0
1656595500000|2022-06-30 13:25:00|1569.1|1568.1|1572.4|1571.4|1573|1572|1569.1|1568.1|0
1656595800000|2022-06-30 13:30:00|1572.7|1571.7|1574|1573|1575.2|1574.2|1572.1|1571.1|0
1656596100000|2022-06-30 13:35:00|1573.9|1572.9|1568.5|1567.5|1573.9|1572.9|1568.5|1567.5|0
1656596400000|2022-06-30 13:40:00|1568.4|1567.4|1570|1569|1570.1|1569.1|1568.4|1567.4|0
1656596700000|2022-06-30 13:45:00|1570.2|1569.2|1570.9|1569.9|1570.9|1569.9|1568.4|1567.4|0
1656597000000|2022-06-30 13:50:00|1570.7|1569.7|1572|1571|1572|1571|1568.4|1567.4|3
1656597300000|2022-06-30 13:55:00|1572.1|1571.1|1572.9|1571.9|1574|1573|1571.5|1570.5|5
1656597600000|2022-06-30 14:00:00|1573|1572|1571.9|1570.9|1573.6|1572.6|1571.9|1570.9|0
1656597900000|2022-06-30 14:05:00|1571.7|1570.7|1571.1|1570.1|1572.6|1571.6|1570.7|1569.7|0
1656598200000|2022-06-30 14:10:00|1571.2|1570.2|1574.9|1573.9|1574.9|1573.9|1571.2|1570.2|0
1656598500000|2022-06-30 14:15:00|1574.7|1573.7|1575.1|1574.1|1576.7|1575.7|1574.2|1573.2|0
1656598800000|2022-06-30 14:20:00|1575|1574|1573.2|1572.2|1575|1574|1572.9|1571.9|60
1656599100000|2022-06-30 14:25:00|1573.1|1572.1|1571.1|1570.1|1573.2|1572.2|1570.5|1569.5|0
1656599400000|2022-06-30 14:30:00|1571.4|1570.4|1575.7|1574.7|1575.9|1574.9|1571.4|1570.4|0
1656599700000|2022-06-30 14:35:00|1576|1575|1574.5|1573.5|1576.4|1575.4|1574.5|1573.5|0
1656600000000|2022-06-30 14:40:00|1574.6|1573.6|1574.9|1573.9|1575.2|1574.2|1574.6|1573.6|0
1656600300000|2022-06-30 14:45:00|1575|1574|1574.9|1573.9|1576.7|1575.7|1574.1|1573.1|18
1656600600000|2022-06-30 14:50:00|1574.7|1573.7|1575|1574|1575.1|1574.1|1572.6|1571.6|13
1656659400000|2022-07-01 07:10:00|1574.6|1573.6|1574.4|1573.4|1575.1|1574.1|1569|1568|17
1656659700000|2022-07-01 07:15:00|1574.2|1573.2|1575.4|1574.4|1575.5|1574.5|1572.7|1571.7|0
1656660000000|2022-07-01 07:20:00|1575.5|1574.5|1580|1579|1580.4|1579.4|1575.5|1574.5|3
1656660300000|2022-07-01 07:25:00|1580.2|1579.2|1581.9|1580.9|1582.2|1581.2|1579.6|1578.6|0
1656660600000|2022-07-01 07:30:00|1582.1|1581.1|1587.9|1586.9|1588.1|1587.1|1582|1581|0
1656660900000|2022-07-01 07:35:00|1587.7|1586.7|1585.4|1584.4|1587.7|1586.7|1585.4|1584.4|0
1656661200000|2022-07-01 07:40:00|1585.2|1584.2|1590.6|1589.6|1591|1590|1585.2|1584.2|0
1656661500000|2022-07-01 07:45:00|1590.9|1589.9|1592.4|1591.4|1595|1594|1590.9|1589.9|0
1656661800000|2022-07-01 07:50:00|1592.2|1591.2|1591.4|1590.4|1592.7|1591.7|1590.9|1589.9|0
1656662100000|2022-07-01 07:55:00|1591.6|1590.6|1590.6|1589.6|1591.7|1590.7|1590.2|1589.2|0
1656662400000|2022-07-01 08:00:00|1590.7|1589.7|1585.7|1584.7|1591.1|1590.1|1585.7|1584.7|0
1656662700000|2022-07-01 08:05:00|1585.6|1584.6|1586.9|1585.9|1587.9|1586.9|1584.9|1583.9|0
1656663000000|2022-07-01 08:10:00|1587|1586|1590|1589|1590|1589|1587|1586|0
1656663300000|2022-07-01 08:15:00|1590.1|1589.1|1592.4|1591.4|1592.4|1591.4|1590.1|1589.1|0
1656663600000|2022-07-01 08:20:00|1592.1|1591.1|1597|1596|1597.1|1596.1|1592|1591|6
1656663900000|2022-07-01 08:25:00|1597.1|1596.1|1596.7|1595.7|1598.2|1597.2|1596.6|1595.6|0
1656664200000|2022-07-01 08:30:00|1596.9|1595.9|1596.9|1595.9|1599|1598|1596.9|1595.9|5
1656664500000|2022-07-01 08:35:00|1597|1596|1599|1598|1599.4|1598.4|1596.9|1595.9|0
1656664800000|2022-07-01 08:40:00|1598.7|1597.7|1597.2|1596.2|1598.7|1597.7|1596.9|1595.9|0
1656665100000|2022-07-01 08:45:00|1597|1596|1597.6|1596.6|1597.7|1596.7|1596.9|1595.9|0
1656665400000|2022-07-01 08:50:00|1597.7|1596.7|1596.2|1595.2|1597.7|1596.7|1596.2|1595.2|0
1656665700000|2022-07-01 08:55:00|1596.4|1595.4|1596.6|1595.6|1597|1596|1596.1|1595.1|3
1656666000000|2022-07-01 09:00:00|1596.4|1595.4|1593.6|1592.6|1596.4|1595.4|1593.1|1592.1|0
1656666300000|2022-07-01 09:05:00|1593.5|1592.5|1595.6|1594.6|1596.5|1595.5|1593.5|1592.5|0
1656666600000|2022-07-01 09:10:00|1595.5|1594.5|1595.4|1594.4|1595.7|1594.7|1594.6|1593.6|0
1656666900000|2022-07-01 09:15:00|1595.5|1594.5|1598.1|1597.1|1598.1|1597.1|1595.4|1594.4|3
1656667200000|2022-07-01 09:20:00|1597.9|1596.9|1598.1|1597.1|1598.5|1597.5|1597.7|1596.7|1
1656667500000|2022-07-01 09:25:00|1598.5|1597.5|1598.9|1597.9|1599.4|1598.4|1596.9|1595.9|3
1656667800000|2022-07-01 09:30:00|1599|1598|1598.7|1597.7|1599.2|1598.2|1598.4|1597.4|0
1656668100000|2022-07-01 09:35:00|1598.9|1597.9|1597.7|1596.7|1599.1|1598.1|1597.7|1596.7|0
1656668400000|2022-07-01 09:40:00|1597.6|1596.6|1597.6|1596.6|1598|1597|1596.9|1595.9|0
1656668700000|2022-07-01 09:45:00|1597.2|1596.2|1598.5|1597.5|1598.5|1597.5|1596.9|1595.9|2
1656669000000|2022-07-01 09:50:00|1598.2|1597.2|1598.5|1597.5|1598.5|1597.5|1598.1|1597.1|0
1656669300000|2022-07-01 09:55:00|1598.6|1597.6|1600.7|1599.7|1600.9|1599.9|1598.6|1597.6|3
1656669600000|2022-07-01 10:00:00|1600.4|1599.4|1598.9|1597.9|1600.4|1599.4|1598.9|1597.9|1
1656669900000|2022-07-01 10:05:00|1598.7|1597.7|1597.5|1596.5|1598.7|1597.7|1597.1|1596.1|1
1656670200000|2022-07-01 10:10:00|1597.1|1596.1|1598|1597|1598|1597|1596.9|1595.9|0
1656670500000|2022-07-01 10:15:00|1598.1|1597.1|1600|1599|1600|1599|1598.1|1597.1|4
1656670800000|2022-07-01 10:20:00|1600.1|1599.1|1600.4|1599.4|1600.4|1599.4|1600.1|1599.1|0
1656671100000|2022-07-01 10:25:00|1600.1|1599.1|1600|1599|1600.1|1599.1|1600|1599|0
1656671400000|2022-07-01 10:30:00|1599.9|1598.9|1598.4|1597.4|1599.9|1598.9|1598.4|1597.4|0
1656671700000|2022-07-01 10:35:00|1598.2|1597.2|1595.1|1594.1|1598.2|1597.2|1595.1|1594.1|1
1656672000000|2022-07-01 10:40:00|1594.7|1593.7|1594.7|1593.7|1595.1|1594.1|1594.7|1593.7|0
1656672300000|2022-07-01 10:45:00|1594.4|1593.4|1594.1|1593.1|1594.4|1593.4|1593.4|1592.4|0
1656672600000|2022-07-01 10:50:00|1594.6|1593.6|1594.2|1593.2|1594.9|1593.9|1594.2|1593.2|0
1656672900000|2022-07-01 10:55:00|1594.1|1593.1|1594.4|1593.4|1594.5|1593.5|1594|1593|0
1656673200000|2022-07-01 11:00:00|1594.2|1593.2|1594.1|1593.1|1594.5|1593.5|1593.6|1592.6|0
1656673500000|2022-07-01 11:05:00|1594|1593|1593.7|1592.7|1594.1|1593.1|1593.2|1592.2|0
1656673800000|2022-07-01 11:10:00|1593.6|1592.6|1592.1|1591.1|1593.6|1592.6|1592.1|1591.1|0
1656674100000|2022-07-01 11:15:00|1592.4|1591.4|1592|1591|1592.7|1591.7|1592|1591|0
1656674400000|2022-07-01 11:20:00|1592.2|1591.2|1591.2|1590.2|1592.2|1591.2|1591.2|1590.2|0
1656674700000|2022-07-01 11:25:00|1591.1|1590.1|1589.4|1588.4|1591.1|1590.1|1589.4|1588.4|0
1656675000000|2022-07-01 11:30:00|1589.2|1588.2|1587.4|1586.4|1589.7|1588.7|1587.4|1586.4|0
1656675300000|2022-07-01 11:35:00|1587.2|1586.2|1587|1586|1587.2|1586.2|1586.9|1585.9|0
1656675600000|2022-07-01 11:40:00|1586.9|1585.9|1586.1|1585.1|1586.9|1585.9|1585.6|1584.6|0
1656675900000|2022-07-01 11:45:00|1586.4|1585.4|1585.9|1584.9|1586.6|1585.6|1585.9|1584.9|0
1656676200000|2022-07-01 11:50:00|1585.7|1584.7|1585.4|1584.4|1585.7|1584.7|1585|1584|0
1656676500000|2022-07-01 11:55:00|1585.2|1584.2|1585.9|1584.9|1585.9|1584.9|1585|1584|0
1656676800000|2022-07-01 12:00:00|1585.7|1584.7|1588.2|1587.2|1588.2|1587.2|1585.6|1584.6|1
1656677100000|2022-07-01 12:05:00|1588.5|1587.5|1588.6|1587.6|1588.6|1587.6|1588.5|1587.5|0
1656677400000|2022-07-01 12:10:00|1588.5|1587.5|1588.2|1587.2|1588.5|1587.5|1588.2|1587.2|0
1656678000000|2022-07-01 12:20:00|1588.4|1587.4|1588.4|1587.4|1588.4|1587.4|1588.4|1587.4|0
1656678300000|2022-07-01 12:25:00|1588.2|1587.2|1588.1|1587.1|1588.2|1587.2|1588.1|1587.1|0
1656678600000|2022-07-01 12:30:00|1588|1587|1587.5|1586.5|1588|1587|1586.2|1585.2|0
1656678900000|2022-07-01 12:35:00|1587.7|1586.7|1587.9|1586.9|1588|1587|1587.7|1586.7|0
1656679200000|2022-07-01 12:40:00|1588.6|1587.6|1588.4|1587.4|1588.6|1587.6|1588.4|1587.4|0
1656679500000|2022-07-01 12:45:00|1588.2|1587.2|1588|1587|1588.2|1587.2|1587.9|1586.9|0
1656679800000|2022-07-01 12:50:00|1588.2|1587.2|1589.7|1588.7|1589.9|1588.9|1588.2|1587.2|0
1656680100000|2022-07-01 12:55:00|1589.9|1588.9|1590|1589|1590|1589|1589.9|1588.9|0
1656680400000|2022-07-01 13:00:00|1590.1|1589.1|1591.3|1590.3|1591.3|1590.3|1590.1|1589.1|0
1656680700000|2022-07-01 13:05:00|1591|1590|1588.8|1587.8|1591|1590|1588.8|1587.8|1
1656681000000|2022-07-01 13:10:00|1589|1588|1588.4|1587.4|1589.3|1588.3|1588.2|1587.2|0
1656681300000|2022-07-01 13:15:00|1588.7|1587.7|1590.5|1589.5|1590.5|1589.5|1588.4|1587.4|0
1656681600000|2022-07-01 13:20:00|1590.4|1589.4|1590.8|1589.8|1591.3|1590.3|1590.3|1589.3|0
1656681900000|2022-07-01 13:25:00|1591|1590|1591.7|1590.7|1591.7|1590.7|1590.7|1589.7|0
1656682200000|2022-07-01 13:30:00|1591.9|1590.9|1593.2|1592.2|1596.3|1595.3|1591.9|1590.9|0
1656682500000|2022-07-01 13:35:00|1593|1592|1593.7|1592.7|1594.3|1593.3|1592.4|1591.4|0
1656682800000|2022-07-01 13:40:00|1593.9|1592.9|1596|1595|1596.8|1595.8|1593.9|1592.9|0
1656683100000|2022-07-01 13:45:00|1595.9|1594.9|1597.6|1596.6|1598.4|1597.4|1595.7|1594.7|0
1656683400000|2022-07-01 13:50:00|1597.8|1596.8|1601.3|1600.3|1602|1601|1597.7|1596.7|0
1656683700000|2022-07-01 13:55:00|1601.2|1600.2|1602|1601|1602.1|1601.1|1601.1|1600.1|0
1656684000000|2022-07-01 14:00:00|1602.1|1601.1|1599.2|1598.2|1603.2|1602.2|1599.2|1598.2|0
1656684300000|2022-07-01 14:05:00|1599.3|1598.3|1598.5|1597.5|1599.8|1598.8|1597.8|1596.8|0
1656684600000|2022-07-01 14:10:00|1598.6|1597.6|1596.5|1595.5|1598.9|1597.9|1596.5|1595.5|0
1656684900000|2022-07-01 14:15:00|1596.4|1595.4|1599.2|1598.2|1599.4|1598.4|1596.2|1595.2|0
1656685200000|2022-07-01 14:20:00|1599.1|1598.1|1596.2|1595.2|1599.1|1598.1|1595.9|1594.9|0
1656685500000|2022-07-01 14:25:00|1596.1|1595.1|1595.9|1594.9|1596.4|1595.4|1594.6|1593.6|0
1656685800000|2022-07-01 14:30:00|1595.7|1594.7|1595.7|1594.7|1596|1595|1595.2|1594.2|0
1656686100000|2022-07-01 14:35:00|1596|1595|1593.4|1592.4|1596|1595|1593|1592|201
1656686400000|2022-07-01 14:40:00|1593|1592|1596.5|1595.5|1596.9|1595.9|1592.9|1591.9|2
1656686700000|2022-07-01 14:45:00|1596.6|1595.6|1600.9|1599.9|1600.9|1599.9|1596.5|1595.5|3
1656687000000|2022-07-01 14:50:00|1601|1600|1602.2|1601.2|1602.2|1601.2|1598.7|1597.7|4
1656922200000|2022-07-04 08:10:00|1611.5|1610.5|1612|1611|1612.1|1611.1|1611|1610|0
1656922500000|2022-07-04 08:15:00|1612.2|1611.2|1611.6|1610.6|1612.5|1611.5|1611.6|1610.6|0
1656922800000|2022-07-04 08:20:00|1611.9|1610.9|1611.9|1610.9|1612|1611|1611.2|1610.2|2
1656923100000|2022-07-04 08:25:00|1611.7|1610.7|1612|1611|1612.4|1611.4|1611.6|1610.6|1
1656923400000|2022-07-04 08:30:00|1611.9|1610.9|1611.6|1610.6|1612|1611|1611.5|1610.5|0
1656924000000|2022-07-04 08:40:00|1611.5|1610.5|1611.2|1610.2|1611.5|1610.5|1611.2|1610.2|0
1656924300000|2022-07-04 08:45:00|1611.4|1610.4|1611.5|1610.5|1611.5|1610.5|1611.4|1610.4|0
1656924600000|2022-07-04 08:50:00|1611.6|1610.6|1611.9|1610.9|1612.2|1611.2|1611.5|1610.5|4
1656924900000|2022-07-04 08:55:00|1611.6|1610.6|1611.6|1610.6|1611.9|1610.9|1611.5|1610.5|0
1656925200000|2022-07-04 09:00:00|1611.7|1610.7|1611.7|1610.7|1612.6|1611.6|1611.7|1610.7|2
1656925500000|2022-07-04 09:05:00|1611.5|1610.5|1612|1611|1612|1611|1611|1610|0
1656925800000|2022-07-04 09:10:00|1612.1|1611.1|1614.6|1613.6|1614.6|1613.6|1611.7|1610.7|2
1656926100000|2022-07-04 09:15:00|1614.7|1613.7|1614.2|1613.2|1614.7|1613.7|1614.1|1613.1|0
1656926400000|2022-07-04 09:20:00|1614.4|1613.4|1613.9|1612.9|1614.6|1613.6|1613.6|1612.6|0
1656926700000|2022-07-04 09:25:00|1612.5|1611.5|1612.5|1611.5|1614.1|1613.1|1612.2|1611.2|5
1656927000000|2022-07-04 09:30:00|1612.4|1611.4|1611.5|1610.5|1614.2|1613.2|1599.1|1598.1|0
1656927300000|2022-07-04 09:35:00|1611.6|1610.6|1611.7|1610.7|1611.9|1610.9|1609.7|1608.7|0
1656927600000|2022-07-04 09:40:00|1611.9|1610.9|1609.5|1608.5|1611.9|1610.9|1609.5|1608.5|0
1656927900000|2022-07-04 09:45:00|1609.6|1608.6|1611.2|1610.2|1611.9|1610.9|1609.6|1608.6|0
1656928200000|2022-07-04 09:50:00|1611.5|1610.5|1612.6|1611.6|1613.4|1612.4|1611.5|1610.5|0
1656928500000|2022-07-04 09:55:00|1612.5|1611.5|1612.9|1611.9|1613|1612|1611.5|1610.5|0
1656928800000|2022-07-04 10:00:00|1613|1612|1610.6|1609.6|1613.2|1612.2|1610.5|1609.5|0
1656929100000|2022-07-04 10:05:00|1610.7|1609.7|1611.6|1610.6|1612|1611|1610.5|1609.5|0
1656929400000|2022-07-04 10:10:00|1611.5|1610.5|1613.2|1612.2|1613.2|1612.2|1611.5|1610.5|0
1656929700000|2022-07-04 10:15:00|1613.1|1612.1|1613.2|1612.2|1613.2|1612.2|1612.2|1611.2|0
1656930000000|2022-07-04 10:20:00|1613.1|1612.1|1614.5|1613.5|1614.5|1613.5|1612.5|1611.5|0
1656930300000|2022-07-04 10:25:00|1614.4|1613.4|1615.9|1614.9|1615.9|1614.9|1614.4|1613.4|0
1656930600000|2022-07-04 10:30:00|1616|1615|1614|1613|1616.1|1615.1|1614|1613|1
1656930900000|2022-07-04 10:35:00|1613.7|1612.7|1614.1|1613.1|1614.4|1613.4|1613.7|1612.7|0
1656931200000|2022-07-04 10:40:00|1614|1613|1612.6|1611.6|1614|1613|1612.5|1611.5|0
1656931500000|2022-07-04 10:45:00|1612.7|1611.7|1612.4|1611.4|1612.7|1611.7|1612.4|1611.4|0
1656931800000|2022-07-04 10:50:00|1612.2|1611.2|1613|1612|1613.1|1612.1|1612|1611|0
1656932100000|2022-07-04 10:55:00|1612.9|1611.9|1615|1614|1615|1614|1612.9|1611.9|0
1656932400000|2022-07-04 11:00:00|1615.1|1614.1|1615|1614|1615.4|1614.4|1614.9|1613.9|0
1656932700000|2022-07-04 11:05:00|1615.1|1614.1|1615.1|1614.1|1615.4|1614.4|1614.9|1613.9|1
1656933000000|2022-07-04 11:10:00|1615.2|1614.2|1614.1|1613.1|1615.2|1614.2|1614|1613|0
1656933300000|2022-07-04 11:15:00|1614|1613|1613.1|1612.1|1614|1613|1613.1|1612.1|0
1656933600000|2022-07-04 11:20:00|1613|1612|1611.9|1610.9|1613|1612|1611.9|1610.9|0
1656933900000|2022-07-04 11:25:00|1611.7|1610.7|1611.7|1610.7|1611.7|1610.7|1611.7|1610.7|0
1656934200000|2022-07-04 11:30:00|1611.9|1610.9|1611.7|1610.7|1612.1|1611.1|1611.7|1610.7|1
1656934500000|2022-07-04 11:35:00|1611.9|1610.9|1611.9|1610.9|1611.9|1610.9|1611.9|1610.9|0
1656934800000|2022-07-04 11:40:00|1611.8|1610.8|1611.8|1610.8|1611.8|1610.8|1611.8|1610.8|0
1656935100000|2022-07-04 11:45:00|1611.9|1610.9|1611.8|1610.8|1612|1611|1611.8|1610.8|0
1656935700000|2022-07-04 11:55:00|1611.9|1610.9|1612|1611|1612.9|1611.9|1611.9|1610.9|0
1656936000000|2022-07-04 12:00:00|1612.1|1611.1|1611.9|1610.9|1612.3|1611.3|1611.9|1610.9|0
1656936300000|2022-07-04 12:05:00|1611.8|1610.8|1611.8|1610.8|1611.8|1610.8|1611.8|1610.8|0
1656936600000|2022-07-04 12:10:00|1612.1|1611.1|1610.4|1609.4|1612.1|1611.1|1610.1|1609.1|0
1656936900000|2022-07-04 12:15:00|1610.5|1609.5|1609|1608|1610.5|1609.5|1609|1608|0
1656937200000|2022-07-04 12:20:00|1609.1|1608.1|1609|1608|1609.3|1608.3|1609|1608|0
1656937500000|2022-07-04 12:25:00|1609.1|1608.1|1609.1|1608.1|1609.4|1608.4|1609.1|1608.1|0
1656937800000|2022-07-04 12:30:00|1609|1608|1609|1608|1609.1|1608.1|1609|1608|0
1656938100000|2022-07-04 12:35:00|1608.9|1607.9|1608.3|1607.3|1608.9|1607.9|1608.3|1607.3|0
1656938400000|2022-07-04 12:40:00|1608.4|1607.4|1608.8|1607.8|1608.8|1607.8|1608.4|1607.4|0
1656938700000|2022-07-04 12:45:00|1608.9|1607.9|1609|1608|1609.3|1608.3|1608.9|1607.9|0
1656939000000|2022-07-04 12:50:00|1609.5|1608.5|1609.8|1608.8|1611.3|1610.3|1609.5|1608.5|0
1656939300000|2022-07-04 12:55:00|1609.4|1608.4|1609.4|1608.4|1611|1610|1609.3|1608.3|1
1656939600000|2022-07-04 13:00:00|1609.5|1608.5|1609.6|1608.6|1609.8|1608.8|1609.4|1608.4|0
1656939900000|2022-07-04 13:05:00|1609.8|1608.8|1610.3|1609.3|1611.5|1610.5|1609.8|1608.8|0
1656940200000|2022-07-04 13:10:00|1610.1|1609.1|1611.4|1610.4|1612.6|1611.6|1609.9|1608.9|28
1656940500000|2022-07-04 13:15:00|1611.3|1610.3|1611|1610|1611.5|1610.5|1610.9|1609.9|0
1656940800000|2022-07-04 13:20:00|1610.8|1609.8|1611.4|1610.4|1611.4|1610.4|1610.6|1609.6|0
1656941100000|2022-07-04 13:25:00|1611.1|1610.1|1610|1609|1611.1|1610.1|1609.6|1608.6|0
1656941400000|2022-07-04 13:30:00|1610.1|1609.1|1607.4|1606.4|1610.1|1609.1|1607.1|1606.1|0
1656941700000|2022-07-04 13:35:00|1607.5|1606.5|1609.3|1608.3|1609.6|1608.6|1607.5|1606.5|0
1656942000000|2022-07-04 13:40:00|1609.4|1608.4|1609.9|1608.9|1610.1|1609.1|1608.6|1607.6|0
1656942300000|2022-07-04 13:45:00|1610|1609|1610.6|1609.6|1611.1|1610.1|1610|1609|0
1656942600000|2022-07-04 13:50:00|1610.4|1609.4|1609.3|1608.3|1610.5|1609.5|1608.6|1607.6|0
1656942900000|2022-07-04 13:55:00|1609|1608|1609.4|1608.4|1609.4|1608.4|1608.9|1607.9|0
1656943200000|2022-07-04 14:00:00|1609.3|1608.3|1609.1|1608.1|1609.5|1608.5|1608.4|1607.4|0
1656943500000|2022-07-04 14:05:00|1609.3|1608.3|1609|1608|1609.3|1608.3|1608.6|1607.6|0
1656943800000|2022-07-04 14:10:00|1609.1|1608.1|1607.4|1606.4|1609.3|1608.3|1607.3|1606.3|0
1656944100000|2022-07-04 14:15:00|1607.6|1606.6|1607.2|1606.2|1607.7|1606.7|1607.2|1606.2|0
1656944400000|2022-07-04 14:20:00|1606.9|1605.9|1604.6|1603.6|1606.9|1605.9|1604.4|1603.4|3
1656944700000|2022-07-04 14:25:00|1604.3|1603.3|1604.6|1603.6|1604.6|1603.6|1604.2|1603.2|3
1656945000000|2022-07-04 14:30:00|1604.3|1603.3|1604.1|1603.1|1604.3|1603.3|1602.6|1601.6|0
1656945300000|2022-07-04 14:35:00|1603.8|1602.8|1601.2|1600.2|1603.9|1602.9|1601.1|1600.1|0
1656945600000|2022-07-04 14:40:00|1600.9|1599.9|1601.1|1600.1|1601.2|1600.2|1600.6|1599.6|2
1656945900000|2022-07-04 14:45:00|1601.2|1600.2|1598.9|1597.9|1601.2|1600.2|1598.4|1597.4|2
1656946200000|2022-07-04 14:50:00|1599.1|1598.1|1600.7|1599.7|1600.7|1599.7|1598.9|1597.9|3
1657005000000|2022-07-05 07:10:00|1607.3|1606.3|1607.2|1606.2|1607.7|1606.7|1606.4|1605.4|0
1657005300000|2022-07-05 07:15:00|1607.4|1606.4|1611.8|1610.8|1612.4|1611.4|1607.4|1606.4|0
1657005600000|2022-07-05 07:20:00|1612.1|1611.1|1612.6|1611.6|1614.8|1613.8|1611.1|1610.1|1
1657005900000|2022-07-05 07:25:00|1612.3|1611.3|1612.3|1611.3|1614.6|1613.6|1612.1|1611.1|0
1657006200000|2022-07-05 07:30:00|1612.2|1611.2|1613.7|1612.7|1613.9|1612.9|1612.1|1611.1|0
1657006500000|2022-07-05 07:35:00|1613.4|1612.4|1611.7|1610.7|1613.6|1612.6|1611.3|1610.3|0
1657006800000|2022-07-05 07:40:00|1611.8|1610.8|1613.2|1612.2|1614.1|1613.1|1611.8|1610.8|0
1657007100000|2022-07-05 07:45:00|1613.3|1612.3|1614.2|1613.2|1614.7|1613.7|1612.8|1611.8|1
1657007400000|2022-07-05 07:50:00|1614.1|1613.1|1614.7|1613.7|1615.2|1614.2|1612.9|1611.9|1
1657007700000|2022-07-05 07:55:00|1614.9|1613.9|1613.2|1612.2|1615.8|1614.8|1612.7|1611.7|0
1657008000000|2022-07-05 08:00:00|1613.1|1612.1|1613.4|1612.4|1613.6|1612.6|1612.2|1611.2|0
1657008300000|2022-07-05 08:05:00|1613.3|1612.3|1607.2|1606.2|1613.8|1612.8|1607.2|1606.2|0
1657008600000|2022-07-05 08:10:00|1607.3|1606.3|1604.6|1603.6|1607.6|1606.6|1603.7|1602.7|0
1657008900000|2022-07-05 08:15:00|1604.4|1603.4|1603.1|1602.1|1604.4|1603.4|1603.1|1602.1|0
1657009200000|2022-07-05 08:20:00|1602.8|1601.8|1600.4|1599.4|1603.7|1602.7|1599.4|1598.4|2
1657009500000|2022-07-05 08:25:00|1600.2|1599.2|1595.8|1594.8|1600.2|1599.2|1595.7|1594.7|3
1657009800000|2022-07-05 08:30:00|1595.9|1594.9|1597.7|1596.7|1598.1|1597.1|1595.9|1594.9|1
1657010100000|2022-07-05 08:35:00|1597.8|1596.8|1596.1|1595.1|1597.8|1596.8|1595.2|1594.2|2
1657010400000|2022-07-05 08:40:00|1596.2|1595.2|1598.1|1597.1|1598.4|1597.4|1595.7|1594.7|0
1657010700000|2022-07-05 08:45:00|1597.8|1596.8|1595.1|1594.1|1597.9|1596.9|1594.4|1593.4|3
1657011000000|2022-07-05 08:50:00|1595.2|1594.2|1592.6|1591.6|1596.3|1595.3|1592.4|1591.4|2
1657011300000|2022-07-05 08:55:00|1592.7|1591.7|1592.7|1591.7|1592.8|1591.8|1592.3|1591.3|2
1657011600000|2022-07-05 09:00:00|1592.8|1591.8|1595.7|1594.7|1595.7|1594.7|1592.8|1591.8|0
1657011900000|2022-07-05 09:05:00|1595.6|1594.6|1592.9|1591.9|1595.6|1594.6|1592.9|1591.9|0
1657012200000|2022-07-05 09:10:00|1592.8|1591.8|1594.8|1593.8|1594.8|1593.8|1592.8|1591.8|0
1657012500000|2022-07-05 09:15:00|1595.1|1594.1|1595.3|1594.3|1596.4|1595.4|1595.1|1594.1|0
1657012800000|2022-07-05 09:20:00|1594.4|1593.4|1592.7|1591.7|1594.4|1593.4|1592.6|1591.6|0
1657013100000|2022-07-05 09:25:00|1592.6|1591.6|1592.3|1591.3|1592.6|1591.6|1592.3|1591.3|0
1657013400000|2022-07-05 09:30:00|1592.1|1591.1|1591.9|1590.9|1592.4|1591.4|1591.8|1590.8|0
1657013700000|2022-07-05 09:35:00|1592.1|1591.1|1594.1|1593.1|1594.1|1593.1|1592.1|1591.1|0
1657014000000|2022-07-05 09:40:00|1594.2|1593.2|1594.3|1593.3|1594.3|1593.3|1594.2|1593.2|0
1657014300000|2022-07-05 09:45:00|1594.2|1593.2|1593.1|1592.1|1594.2|1593.2|1592.7|1591.7|0
1657014600000|2022-07-05 09:50:00|1593.2|1592.2|1594.7|1593.7|1594.7|1593.7|1593.2|1592.2|0
1657014900000|2022-07-05 09:55:00|1594.8|1593.8|1595.1|1594.1|1595.1|1594.1|1594.8|1593.8|0
1657015200000|2022-07-05 10:00:00|1594.8|1593.8|1594.7|1593.7|1594.8|1593.8|1593.9|1592.9|0
1657015500000|2022-07-05 10:05:00|1594.8|1593.8|1597.8|1596.8|1597.8|1596.8|1594.8|1593.8|0
1657015800000|2022-07-05 10:10:00|1597.9|1596.9|1597.6|1596.6|1597.9|1596.9|1597.6|1596.6|0
1657016100000|2022-07-05 10:15:00|1597.4|1596.4|1594.6|1593.6|1597.4|1596.4|1594.6|1593.6|0
1657016400000|2022-07-05 10:20:00|1594.9|1593.9|1594.7|1593.7|1594.9|1593.9|1594.7|1593.7|0
1657017000000|2022-07-05 10:30:00|1594.8|1593.8|1597.1|1596.1|1597.1|1596.1|1594.8|1593.8|0
1657017300000|2022-07-05 10:35:00|1597.2|1596.2|1597.4|1596.4|1597.4|1596.4|1597.2|1596.2|0
1657017900000|2022-07-05 10:45:00|1597.3|1596.3|1596.9|1595.9|1597.3|1596.3|1596.9|1595.9|0
1657018200000|2022-07-05 10:50:00|1597.2|1596.2|1597.2|1596.2|1597.2|1596.2|1597.2|1596.2|0
1657018500000|2022-07-05 10:55:00|1596.9|1595.9|1596.8|1595.8|1596.9|1595.9|1596.8|1595.8|0
1657019100000|2022-07-05 11:05:00|1596.7|1595.7|1596.7|1595.7|1596.7|1595.7|1596.7|1595.7|0
1657019400000|2022-07-05 11:10:00|1596.8|1595.8|1596.9|1595.9|1598.2|1597.2|1596.8|1595.8|0
1657019700000|2022-07-05 11:15:00|1596.1|1595.1|1595.7|1594.7|1596.1|1595.1|1595.7|1594.7|0
1657020000000|2022-07-05 11:20:00|1595.6|1594.6|1597.1|1596.1|1597.1|1596.1|1595.6|1594.6|0
1657020300000|2022-07-05 11:25:00|1597.2|1596.2|1597.2|1596.2|1597.2|1596.2|1597.2|1596.2|0
1657020600000|2022-07-05 11:30:00|1597.3|1596.3|1595.6|1594.6|1597.3|1596.3|1595.6|1594.6|0
1657020900000|2022-07-05 11:35:00|1595.4|1594.4|1595.4|1594.4|1595.4|1594.4|1595.4|1594.4|0
1657021200000|2022-07-05 11:40:00|1595.6|1594.6|1595.8|1594.8|1595.8|1594.8|1595.6|1594.6|0
1657021500000|2022-07-05 11:45:00|1595.9|1594.9|1594.6|1593.6|1595.9|1594.9|1594.6|1593.6|0
1657021800000|2022-07-05 11:50:00|1594.3|1593.3|1592.4|1591.4|1594.3|1593.3|1592.4|1591.4|0
1657022100000|2022-07-05 11:55:00|1592.3|1591.3|1591.1|1590.1|1592.3|1591.3|1591.1|1590.1|0
1657022400000|2022-07-05 12:00:00|1590.9|1589.9|1586.4|1585.4|1590.9|1589.9|1586.4|1585.4|10
1657022700000|2022-07-05 12:05:00|1586.2|1585.2|1583.3|1582.3|1586.3|1585.3|1582.7|1581.7|0
1657023000000|2022-07-05 12:10:00|1583.1|1582.1|1579.3|1578.3|1583.1|1582.1|1579.2|1578.2|1
1657023300000|2022-07-05 12:15:00|1579.1|1578.1|1577.2|1576.2|1579.1|1578.1|1576.6|1575.6|0
1657023600000|2022-07-05 12:20:00|1577.4|1576.4|1577.1|1576.1|1577.8|1576.8|1575.3|1574.3|1
1657023900000|2022-07-05 12:25:00|1577.2|1576.2|1576.2|1575.2|1577.3|1576.3|1575.1|1574.1|0
1657024200000|2022-07-05 12:30:00|1576.3|1575.3|1575.4|1574.4|1576.8|1575.8|1574.9|1573.9|0
1657024500000|2022-07-05 12:35:00|1575.2|1574.2|1575.8|1574.8|1576.1|1575.1|1572.7|1571.7|15
1657024800000|2022-07-05 12:40:00|1575.9|1574.9|1579.1|1578.1|1579.2|1578.2|1575.9|1574.9|3
1657025100000|2022-07-05 12:45:00|1578.8|1577.8|1578.7|1577.7|1579.2|1578.2|1578.3|1577.3|6
1657025400000|2022-07-05 12:50:00|1578.8|1577.8|1578.1|1577.1|1579.1|1578.1|1576.9|1575.9|0
1657025700000|2022-07-05 12:55:00|1578.2|1577.2|1576.6|1575.6|1578.4|1577.4|1576.4|1575.4|1
1657026000000|2022-07-05 13:00:00|1576.7|1575.7|1578.2|1577.2|1578.4|1577.4|1576.6|1575.6|28
1657026300000|2022-07-05 13:05:00|1578.3|1577.3|1579.2|1578.2|1579.4|1578.4|1578.3|1577.3|0
1657026600000|2022-07-05 13:10:00|1579.4|1578.4|1581.1|1580.1|1581.1|1580.1|1579.4|1578.4|1
1657026900000|2022-07-05 13:15:00|1581.3|1580.3|1581.4|1580.4|1581.4|1580.4|1581.3|1580.3|0
1657027200000|2022-07-05 13:20:00|1581.6|1580.6|1582.3|1581.3|1582.3|1581.3|1581.6|1580.6|0
1657027500000|2022-07-05 13:25:00|1582.2|1581.2|1585.1|1584.1|1585.7|1584.7|1582.1|1581.1|5
1657027800000|2022-07-05 13:30:00|1585.2|1584.2|1587.1|1586.1|1587.5|1586.5|1583.3|1582.3|0
1657028100000|2022-07-05 13:35:00|1586.8|1585.8|1585.4|1584.4|1586.8|1585.8|1585|1584|0
1657028400000|2022-07-05 13:40:00|1585.5|1584.5|1586.4|1585.4|1587.6|1586.6|1585.3|1584.3|10
1657028700000|2022-07-05 13:45:00|1586.1|1585.1|1592.5|1591.5|1593.6|1592.6|1585.3|1584.3|0
1657029000000|2022-07-05 13:50:00|1592.8|1591.8|1591.6|1590.6|1592.8|1591.8|1590.4|1589.4|0
1657029300000|2022-07-05 13:55:00|1591.8|1590.8|1592.9|1591.9|1593.1|1592.1|1591.1|1590.1|0
1657029600000|2022-07-05 14:00:00|1592.8|1591.8|1592.9|1591.9|1596.4|1595.4|1592|1591|0
1657029900000|2022-07-05 14:05:00|1592.8|1591.8|1592.6|1591.6|1593.3|1592.3|1592.1|1591.1|4
1657030200000|2022-07-05 14:10:00|1592.9|1591.9|1597.2|1596.2|1598.9|1597.9|1592.9|1591.9|1
1657030500000|2022-07-05 14:15:00|1597|1596|1595|1594|1597.3|1596.3|1594.3|1593.3|1
1657030800000|2022-07-05 14:20:00|1595.3|1594.3|1596.2|1595.2|1597.3|1596.3|1595.2|1594.2|0
1657031100000|2022-07-05 14:25:00|1596.4|1595.4|1596.7|1595.7|1596.9|1595.9|1595.3|1594.3|8
1657031400000|2022-07-05 14:30:00|1596.5|1595.5|1599.7|1598.7|1600.8|1599.8|1596.2|1595.2|0
1657031700000|2022-07-05 14:35:00|1599.5|1598.5|1603|1602|1603.3|1602.3|1599.5|1598.5|2
1657032000000|2022-07-05 14:40:00|1603.3|1602.3|1600|1599|1603.3|1602.3|1600|1599|0
1657032300000|2022-07-05 14:45:00|1599.8|1598.8|1599.2|1598.2|1600.2|1599.2|1597.8|1596.8|2
1657032600000|2022-07-05 14:50:00|1598.8|1597.8|1598.3|1597.3|1598.9|1597.9|1597|1596|1
1657091100000|2022-07-06 07:05:00|1608.2|1607.2|1602.7|1601.7|1609|1608|1602.2|1601.2|0
1657091400000|2022-07-06 07:10:00|1602.8|1601.8|1603.4|1602.4|1604.8|1603.8|1600.7|1599.7|0
1657091700000|2022-07-06 07:15:00|1603.2|1602.2|1605.3|1604.3|1605.5|1604.5|1602.3|1601.3|0
1657092000000|2022-07-06 07:20:00|1605.5|1604.5|1608.8|1607.8|1610|1609|1605|1604|2
1657092300000|2022-07-06 07:25:00|1609|1608|1611.9|1610.9|1612.5|1611.5|1608.9|1607.9|0
1657092600000|2022-07-06 07:30:00|1612.2|1611.2|1612.5|1611.5|1613.2|1612.2|1611|1610|0
1657092900000|2022-07-06 07:35:00|1612.8|1611.8|1614.8|1613.8|1615.7|1614.7|1612.8|1611.8|0
1657093200000|2022-07-06 07:40:00|1614.4|1613.4|1612.5|1611.5|1615|1614|1612|1611|5
1657093500000|2022-07-06 07:45:00|1612.8|1611.8|1613.5|1612.5|1613.7|1612.7|1611.4|1610.4|0
1657093800000|2022-07-06 07:50:00|1613.7|1612.7|1614.2|1613.2|1615.3|1614.3|1613.7|1612.7|3
1657094100000|2022-07-06 07:55:00|1613.9|1612.9|1616.4|1615.4|1616.9|1615.9|1613.5|1612.5|2
1657094400000|2022-07-06 08:00:00|1616.5|1615.5|1615.2|1614.2|1617.2|1616.2|1614.8|1613.8|6
1657094700000|2022-07-06 08:05:00|1614.9|1613.9|1618.8|1617.8|1618.9|1617.9|1614.2|1613.2|0
1657095000000|2022-07-06 08:10:00|1618.9|1617.9|1617.7|1616.7|1620.7|1619.7|1617.7|1616.7|10
1657095300000|2022-07-06 08:15:00|1617.8|1616.8|1618|1617|1618.5|1617.5|1617.8|1616.8|0
1657095600000|2022-07-06 08:20:00|1616.9|1615.9|1616.2|1615.2|1616.9|1615.9|1616.2|1615.2|0
1657095900000|2022-07-06 08:25:00|1615.9|1614.9|1615.8|1614.8|1615.9|1614.9|1615.8|1614.8|0
1657096200000|2022-07-06 08:30:00|1614.3|1613.3|1613.2|1612.2|1614.4|1613.4|1613.2|1612.2|0
1657096500000|2022-07-06 08:35:00|1613.4|1612.4|1613.5|1612.5|1613.5|1612.5|1613.4|1612.4|0
1657096800000|2022-07-06 08:40:00|1613.2|1612.2|1611.4|1610.4|1613.2|1612.2|1611.4|1610.4|0
1657097100000|2022-07-06 08:45:00|1611.2|1610.2|1610.7|1609.7|1611.2|1610.2|1610.7|1609.7|0
1657097700000|2022-07-06 08:55:00|1610.5|1609.5|1608.4|1607.4|1610.5|1609.5|1606.7|1605.7|3
1657098000000|2022-07-06 09:00:00|1608.3|1607.3|1605.7|1604.7|1608.3|1607.3|1604.9|1603.9|3
1657098300000|2022-07-06 09:05:00|1605.5|1604.5|1605.3|1604.3|1605.7|1604.7|1604.9|1603.9|0
1657098600000|2022-07-06 09:10:00|1605.2|1604.2|1604.2|1603.2|1605.4|1604.4|1603.5|1602.5|9
1657098900000|2022-07-06 09:15:00|1604.4|1603.4|1604.8|1603.8|1605.3|1604.3|1604.2|1603.2|0
1657099200000|2022-07-06 09:20:00|1605|1604|1604.3|1603.3|1605.2|1604.2|1604|1603|3
1657099500000|2022-07-06 09:25:00|1604.5|1603.5|1604.8|1603.8|1604.9|1603.9|1604.5|1603.5|0
1657099800000|2022-07-06 09:30:00|1604.9|1603.9|1602.7|1601.7|1607.5|1606.5|1602.7|1601.7|8
1657100100000|2022-07-06 09:35:00|1602.4|1601.4|1600.5|1599.5|1602.4|1601.4|1599.4|1598.4|5
1657100400000|2022-07-06 09:40:00|1600.3|1599.3|1600.9|1599.9|1601|1600|1600.3|1599.3|0
1657100700000|2022-07-06 09:45:00|1600.7|1599.7|1603.2|1602.2|1603.2|1602.2|1600.7|1599.7|0
1657101000000|2022-07-06 09:50:00|1602.9|1601.9|1603.3|1602.3|1603.7|1602.7|1602.4|1601.4|3
1657101300000|2022-07-06 09:55:00|1603.4|1602.4|1601|1600|1603.5|1602.5|1601|1600|0
1657101600000|2022-07-06 10:00:00|1601.2|1600.2|1598.5|1597.5|1601.5|1600.5|1598.4|1597.4|0
1657101900000|2022-07-06 10:05:00|1598.7|1597.7|1599.3|1598.3|1599.7|1598.7|1598.3|1597.3|0
1657102200000|2022-07-06 10:10:00|1599.4|1598.4|1599.8|1598.8|1600|1599|1599.3|1598.3|1
1657102500000|2022-07-06 10:15:00|1599.5|1598.5|1598.4|1597.4|1599.7|1598.7|1598.2|1597.2|0
1657102800000|2022-07-06 10:20:00|1598.2|1597.2|1598.7|1597.7|1598.7|1597.7|1597.7|1596.7|0
1657103100000|2022-07-06 10:25:00|1598.4|1597.4|1600|1599|1600|1599|1598.4|1597.4|0
1657103400000|2022-07-06 10:30:00|1600.2|1599.2|1601.4|1600.4|1601.4|1600.4|1600.2|1599.2|0
1657103700000|2022-07-06 10:35:00|1601.5|1600.5|1602.8|1601.8|1602.8|1601.8|1601.5|1600.5|1
1657104000000|2022-07-06 10:40:00|1602.9|1601.9|1601.7|1600.7|1602.9|1601.9|1600.9|1599.9|0
1657104300000|2022-07-06 10:45:00|1601.8|1600.8|1601.7|1600.7|1602|1601|1601.7|1600.7|0
1657104600000|2022-07-06 10:50:00|1601.4|1600.4|1601.7|1600.7|1601.8|1600.8|1601.3|1600.3|0
1657104900000|2022-07-06 10:55:00|1601.8|1600.8|1602.2|1601.2|1602.4|1601.4|1601.8|1600.8|0
1657105200000|2022-07-06 11:00:00|1601.9|1600.9|1603|1602|1603.4|1602.4|1601.9|1600.9|0
1657105500000|2022-07-06 11:05:00|1602.8|1601.8|1603|1602|1603|1602|1602.5|1601.5|2
1657105800000|2022-07-06 11:10:00|1603.2|1602.2|1603.5|1602.5|1603.5|1602.5|1602.8|1601.8|0
1657106100000|2022-07-06 11:15:00|1603.3|1602.3|1604|1603|1605|1604|1603.3|1602.3|1
1657106400000|2022-07-06 11:20:00|1603.8|1602.8|1602.8|1601.8|1603.8|1602.8|1602.2|1601.2|1
1657106700000|2022-07-06 11:25:00|1602.9|1601.9|1602.8|1601.8|1603.2|1602.2|1602.8|1601.8|0
1657107000000|2022-07-06 11:30:00|1602.9|1601.9|1603|1602|1603.2|1602.2|1602.5|1601.5|0
1657107300000|2022-07-06 11:35:00|1602.8|1601.8|1603.2|1602.2|1603.3|1602.3|1602.8|1601.8|0
1657107600000|2022-07-06 11:40:00|1602.9|1601.9|1602.4|1601.4|1602.9|1601.9|1602.3|1601.3|0
1657107900000|2022-07-06 11:45:00|1602.2|1601.2|1602.5|1601.5|1602.5|1601.5|1602.2|1601.2|0
1657108200000|2022-07-06 11:50:00|1602.7|1601.7|1602.5|1601.5|1602.7|1601.7|1602.4|1601.4|0
1657108500000|2022-07-06 11:55:00|1602.7|1601.7|1602.4|1601.4|1602.8|1601.8|1602.3|1601.3|1
1657108800000|2022-07-06 12:00:00|1602.2|1601.2|1598.2|1597.2|1602.3|1601.3|1597.9|1596.9|0
1657109100000|2022-07-06 12:05:00|1598.3|1597.3|1600.3|1599.3|1600.5|1599.5|1598.3|1597.3|0
1657109400000|2022-07-06 12:10:00|1600.4|1599.4|1600.8|1599.8|1600.8|1599.8|1600|1599|0
1657109700000|2022-07-06 12:15:00|1600.5|1599.5|1600.8|1599.8|1600.8|1599.8|1600.4|1599.4|0
1657110000000|2022-07-06 12:20:00|1600.9|1599.9|1601.4|1600.4|1601.4|1600.4|1600.9|1599.9|0
1657110300000|2022-07-06 12:25:00|1601.2|1600.2|1602.2|1601.2|1602.3|1601.3|1600.9|1599.9|0
1657110600000|2022-07-06 12:30:00|1601.9|1600.9|1602.5|1601.5|1602.5|1601.5|1601.9|1600.9|0
1657110900000|2022-07-06 12:35:00|1602.7|1601.7|1604.4|1603.4|1604.4|1603.4|1602.7|1601.7|0
1657111200000|2022-07-06 12:40:00|1604.5|1603.5|1605.3|1604.3|1605.3|1604.3|1604.5|1603.5|0
1657111500000|2022-07-06 12:45:00|1605|1604|1605.4|1604.4|1605.8|1604.8|1604.8|1603.8|0
1657111800000|2022-07-06 12:50:00|1605.2|1604.2|1604.5|1603.5|1605.2|1604.2|1604.5|1603.5|0
1657112100000|2022-07-06 12:55:00|1604.4|1603.4|1603.9|1602.9|1604.4|1603.4|1603.4|1602.4|0
1657112400000|2022-07-06 13:00:00|1604.2|1603.2|1605.4|1604.4|1605.8|1604.8|1604.2|1603.2|0
1657112700000|2022-07-06 13:05:00|1605.2|1604.2|1605.3|1604.3|1605.3|1604.3|1605.2|1604.2|0
1657113000000|2022-07-06 13:10:00|1605|1604|1603.9|1602.9|1605|1604|1603.9|1602.9|0
1657113300000|2022-07-06 13:15:00|1603.5|1602.5|1603.3|1602.3|1603.5|1602.5|1603.3|1602.3|0
1657113600000|2022-07-06 13:20:00|1603.5|1602.5|1604.7|1603.7|1605|1604|1603.5|1602.5|0
1657113900000|2022-07-06 13:25:00|1604.5|1603.5|1603.3|1602.3|1604.5|1603.5|1603|1602|0
1657114200000|2022-07-06 13:30:00|1603.4|1602.4|1607.8|1606.8|1608|1607|1603.4|1602.4|0
1657114500000|2022-07-06 13:35:00|1607.7|1606.7|1605.9|1604.9|1607.7|1606.7|1605.7|1604.7|0
1657114800000|2022-07-06 13:40:00|1606|1605|1605.8|1604.8|1607|1606|1605.5|1604.5|0
1657115100000|2022-07-06 13:45:00|1605.9|1604.9|1605.3|1604.3|1605.9|1604.9|1604.2|1603.2|0
1657115400000|2022-07-06 13:50:00|1605.7|1604.7|1607.2|1606.2|1607.2|1606.2|1605.7|1604.7|0
1657115700000|2022-07-06 13:55:00|1607|1606|1608.9|1607.9|1609|1608|1605.9|1604.9|0
1657116000000|2022-07-06 14:00:00|1608.7|1607.7|1609.3|1608.3|1609.3|1608.3|1606.9|1605.9|0
1657116300000|2022-07-06 14:05:00|1609.9|1608.9|1612.4|1611.4|1612.8|1611.8|1609.9|1608.9|0
1657116600000|2022-07-06 14:10:00|1612.8|1611.8|1609|1608|1612.8|1611.8|1608.4|1607.4|0
1657116900000|2022-07-06 14:15:00|1609.1|1608.1|1610.6|1609.6|1610.9|1609.9|1609.1|1608.1|0
1657117200000|2022-07-06 14:20:00|1610.8|1609.8|1613.1|1612.1|1613.1|1612.1|1610.8|1609.8|1
1657117500000|2022-07-06 14:25:00|1613.3|1612.3|1614.5|1613.5|1614.6|1613.6|1613.3|1612.3|1
1657117800000|2022-07-06 14:30:00|1614.4|1613.4|1613.3|1612.3|1614.5|1613.5|1613.1|1612.1|1
1657118100000|2022-07-06 14:35:00|1613.4|1612.4|1612.9|1611.9|1613.6|1612.6|1612.6|1611.6|1
1657118400000|2022-07-06 14:40:00|1613|1612|1613.9|1612.9|1614.3|1613.3|1612.1|1611.1|0
1657118700000|2022-07-06 14:45:00|1614|1613|1611.1|1610.1|1614|1613|1611|1610|0
1657119000000|2022-07-06 14:50:00|1611.3|1610.3|1608|1607|1612.1|1611.1|1608|1607|14
1657177200000|2022-07-07 07:00:00|1617.4|1616.4|1617.9|1616.9|1620.5|1619.5|1617.4|1616.4|0
1657177500000|2022-07-07 07:05:00|1618|1617|1614.9|1613.9|1618.3|1617.3|1611.8|1610.8|1
1657177800000|2022-07-07 07:10:00|1615|1614|1613.1|1612.1|1616.4|1615.4|1612.5|1611.5|0
1657178100000|2022-07-07 07:15:00|1613.4|1612.4|1614.6|1613.6|1616.5|1615.5|1613.3|1612.3|2
1657178400000|2022-07-07 07:20:00|1614.5|1613.5|1620.4|1619.4|1620.6|1619.6|1614.5|1613.5|0
1657178700000|2022-07-07 07:25:00|1620.6|1619.6|1620.3|1619.3|1621.3|1620.3|1620|1619|1
1657179000000|2022-07-07 07:30:00|1620|1619|1621.6|1620.6|1622.5|1621.5|1619.3|1618.3|0
1657179300000|2022-07-07 07:35:00|1621.9|1620.9|1619.5|1618.5|1622.3|1621.3|1617.4|1616.4|0
1657179600000|2022-07-07 07:40:00|1619.6|1618.6|1621.6|1620.6|1621.6|1620.6|1619.6|1618.6|0
1657179900000|2022-07-07 07:45:00|1621.3|1620.3|1619.3|1618.3|1621.6|1620.6|1618.8|1617.8|0
1657180200000|2022-07-07 07:50:00|1619.4|1618.4|1615.6|1614.6|1619.6|1618.6|1615.6|1614.6|0
1657180500000|2022-07-07 07:55:00|1615.7|1614.7|1620.3|1619.3|1620.4|1619.4|1615.7|1614.7|0
1657180800000|2022-07-07 08:00:00|1620.4|1619.4|1623.4|1622.4|1623.4|1622.4|1620.4|1619.4|0
1657181100000|2022-07-07 08:05:00|1623.3|1622.3|1625.4|1624.4|1625.4|1624.4|1622.9|1621.9|0
1657181400000|2022-07-07 08:10:00|1625.3|1624.3|1624.4|1623.4|1625.6|1624.6|1623.8|1622.8|1
1657181700000|2022-07-07 08:15:00|1624.7|1623.7|1626.3|1625.3|1626.8|1625.8|1624.6|1623.6|1
1657182000000|2022-07-07 08:20:00|1626.2|1625.2|1624.9|1623.9|1626.4|1625.4|1624.9|1623.9|0
1657182300000|2022-07-07 08:25:00|1624.8|1623.8|1623.7|1622.7|1624.8|1623.8|1623.7|1622.7|0
1657182600000|2022-07-07 08:30:00|1623.9|1622.9|1623.9|1622.9|1624.2|1623.2|1622.9|1621.9|0
1657182900000|2022-07-07 08:35:00|1623.8|1622.8|1619.2|1618.2|1624.2|1623.2|1619.1|1618.1|0
1657183200000|2022-07-07 08:40:00|1619.1|1618.1|1619.3|1618.3|1619.3|1618.3|1618.1|1617.1|0
1657183500000|2022-07-07 08:45:00|1619.2|1618.2|1619.1|1618.1|1619.6|1618.6|1618.7|1617.7|0
1657183800000|2022-07-07 08:50:00|1619.2|1618.2|1620.1|1619.1|1620.9|1619.9|1619.2|1618.2|0
1657184100000|2022-07-07 08:55:00|1619.9|1618.9|1620.9|1619.9|1621.6|1620.6|1618.2|1617.2|10
1657184400000|2022-07-07 09:00:00|1620.8|1619.8|1622.4|1621.4|1623.4|1622.4|1619.6|1618.6|0
1657184700000|2022-07-07 09:05:00|1622.3|1621.3|1621.7|1620.7|1622.3|1621.3|1621.2|1620.2|0
1657185000000|2022-07-07 09:10:00|1621.9|1620.9|1620.6|1619.6|1622.1|1621.1|1620.2|1619.2|0
1657185300000|2022-07-07 09:15:00|1620.4|1619.4|1620.4|1619.4|1621.1|1620.1|1620.1|1619.1|0
1657185600000|2022-07-07 09:20:00|1620.7|1619.7|1619.3|1618.3|1620.9|1619.9|1618.3|1617.3|0
1657185900000|2022-07-07 09:25:00|1619.6|1618.6|1621.2|1620.2|1621.2|1620.2|1619.6|1618.6|0
1657186200000|2022-07-07 09:30:00|1621.4|1620.4|1624.3|1623.3|1624.3|1623.3|1621.3|1620.3|0
1657186500000|2022-07-07 09:35:00|1624.2|1623.2|1623.8|1622.8|1624.2|1623.2|1623.2|1622.2|0
1657186800000|2022-07-07 09:40:00|1624.1|1623.1|1623.3|1622.3|1624.1|1623.1|1623.3|1622.3|0
1657187100000|2022-07-07 09:45:00|1623.6|1622.6|1621.4|1620.4|1623.6|1622.6|1621.4|1620.4|0
1657187400000|2022-07-07 09:50:00|1621.3|1620.3|1619.7|1618.7|1621.3|1620.3|1619.7|1618.7|0
1657187700000|2022-07-07 09:55:00|1619.9|1618.9|1619.1|1618.1|1620.4|1619.4|1618.9|1617.9|0
1657188000000|2022-07-07 10:00:00|1618.9|1617.9|1615.9|1614.9|1619.2|1618.2|1615.9|1614.9|0
1657188300000|2022-07-07 10:05:00|1615.7|1614.7|1613.3|1612.3|1615.7|1614.7|1613.3|1612.3|0
1657188600000|2022-07-07 10:10:00|1613.2|1612.2|1612.2|1611.2|1613.3|1612.3|1612.2|1611.2|0
1657188900000|2022-07-07 10:15:00|1612.4|1611.4|1614.1|1613.1|1614.4|1613.4|1612.3|1611.3|0
1657189200000|2022-07-07 10:20:00|1614.3|1613.3|1616.2|1615.2|1616.2|1615.2|1614.3|1613.3|0
1657189500000|2022-07-07 10:25:00|1616.4|1615.4|1615.3|1614.3|1616.4|1615.4|1614.6|1613.6|3
1657189800000|2022-07-07 10:30:00|1615.2|1614.2|1617.6|1616.6|1617.6|1616.6|1614.9|1613.9|0
1657190100000|2022-07-07 10:35:00|1617.4|1616.4|1618.4|1617.4|1619.4|1618.4|1617.3|1616.3|0
1657190400000|2022-07-07 10:40:00|1618.3|1617.3|1618.8|1617.8|1618.9|1617.9|1618.2|1617.2|0
1657190700000|2022-07-07 10:45:00|1618.7|1617.7|1618.7|1617.7|1619.1|1618.1|1618.7|1617.7|0
1657191000000|2022-07-07 10:50:00|1618.9|1617.9|1617.2|1616.2|1619.2|1618.2|1617.1|1616.1|0
1657191300000|2022-07-07 10:55:00|1617.4|1616.4|1616.7|1615.7|1617.4|1616.4|1616.3|1615.3|0
1657191600000|2022-07-07 11:00:00|1616.9|1615.9|1616.3|1615.3|1616.9|1615.9|1616.3|1615.3|0
1657191900000|2022-07-07 11:05:00|1616.2|1615.2|1615.4|1614.4|1616.2|1615.2|1615.2|1614.2|0
1657192200000|2022-07-07 11:10:00|1615.3|1614.3|1615.7|1614.7|1615.8|1614.8|1614.9|1613.9|0
1657192500000|2022-07-07 11:15:00|1615.6|1614.6|1615.3|1614.3|1615.8|1614.8|1615.2|1614.2|0
1657192800000|2022-07-07 11:20:00|1615.6|1614.6|1616.6|1615.6|1617.4|1616.4|1615.4|1614.4|0
1657193100000|2022-07-07 11:25:00|1616.8|1615.8|1617.7|1616.7|1617.7|1616.7|1616.8|1615.8|0
1657193400000|2022-07-07 11:30:00|1617.9|1616.9|1620.9|1619.9|1621.1|1620.1|1617.9|1616.9|0
1657193700000|2022-07-07 11:35:00|1620.8|1619.8|1622.7|1621.7|1623.1|1622.1|1620.8|1619.8|0
1657194000000|2022-07-07 11:40:00|1622.5|1621.5|1622.8|1621.8|1623.2|1622.2|1622.4|1621.4|1
1657194300000|2022-07-07 11:45:00|1622.7|1621.7|1622.5|1621.5|1622.7|1621.7|1622.3|1621.3|0
1657194600000|2022-07-07 11:50:00|1622.7|1621.7|1623.3|1622.3|1623.5|1622.5|1622.7|1621.7|0
1657194900000|2022-07-07 11:55:00|1623.5|1622.5|1625.3|1624.3|1625.4|1624.4|1623.5|1622.5|0
1657195200000|2022-07-07 12:00:00|1625.5|1624.5|1624|1623|1625.8|1624.8|1624|1623|0
1657195500000|2022-07-07 12:05:00|1624.2|1623.2|1624|1623|1624.4|1623.4|1624|1623|0
1657195800000|2022-07-07 12:10:00|1624.3|1623.3|1624|1623|1624.4|1623.4|1624|1623|0
1657196100000|2022-07-07 12:15:00|1624.3|1623.3|1626.2|1625.2|1626.8|1625.8|1624.3|1623.3|1
1657196400000|2022-07-07 12:20:00|1626.4|1625.4|1625|1624|1626.5|1625.5|1625|1624|0
1657196700000|2022-07-07 12:25:00|1625.3|1624.3|1625|1624|1625.3|1624.3|1624.7|1623.7|0
1657197000000|2022-07-07 12:30:00|1625.3|1624.3|1624.8|1623.8|1625.5|1624.5|1624.8|1623.8|0
1657197300000|2022-07-07 12:35:00|1624.7|1623.7|1624.2|1623.2|1624.7|1623.7|1624.2|1623.2|0
1657197600000|2022-07-07 12:40:00|1624|1623|1622.9|1621.9|1624|1623|1622.9|1621.9|0
1657197900000|2022-07-07 12:45:00|1622.8|1621.8|1623.2|1622.2|1623.3|1622.3|1622.5|1621.5|0
1657198200000|2022-07-07 12:50:00|1623.3|1622.3|1625|1624|1625.4|1624.4|1623.3|1622.3|0
1657198500000|2022-07-07 12:55:00|1625.3|1624.3|1624.8|1623.8|1625.5|1624.5|1624.7|1623.7|1
1657198800000|2022-07-07 13:00:00|1624.9|1623.9|1625.4|1624.4|1625.7|1624.7|1624.9|1623.9|0
1657199100000|2022-07-07 13:05:00|1625.2|1624.2|1623.5|1622.5|1625.2|1624.2|1623.5|1622.5|0
1657199400000|2022-07-07 13:10:00|1623.4|1622.4|1621.8|1620.8|1623.4|1622.4|1621.8|1620.8|0
1657199700000|2022-07-07 13:15:00|1621.9|1620.9|1622.3|1621.3|1622.3|1621.3|1621.9|1620.9|0
1657200000000|2022-07-07 13:20:00|1622.2|1621.2|1620.8|1619.8|1622.2|1621.2|1620|1619|0
1657200300000|2022-07-07 13:25:00|1621|1620|1622.7|1621.7|1622.8|1621.8|1621|1620|0
1657200600000|2022-07-07 13:30:00|1622.8|1621.8|1623.3|1622.3|1624.3|1623.3|1622.8|1621.8|0
1657200900000|2022-07-07 13:35:00|1623|1622|1627.2|1626.2|1627.4|1626.4|1623|1622|0
1657201200000|2022-07-07 13:40:00|1627|1626|1628.2|1627.2|1628.8|1627.8|1625.5|1624.5|1
1657201500000|2022-07-07 13:45:00|1628.3|1627.3|1629.2|1628.2|1629.2|1628.2|1628|1627|0
1657201800000|2022-07-07 13:50:00|1629.4|1628.4|1631.2|1630.2|1631.4|1630.4|1628.5|1627.5|3
1657202100000|2022-07-07 13:55:00|1631.4|1630.4|1630.8|1629.8|1631.4|1630.4|1630.3|1629.3|1
1657202400000|2022-07-07 14:00:00|1630.7|1629.7|1628.2|1627.2|1630.7|1629.7|1627.7|1626.7|0
1657202700000|2022-07-07 14:05:00|1628|1627|1629.2|1628.2|1629.3|1628.3|1628|1627|0
1657203000000|2022-07-07 14:10:00|1629.4|1628.4|1628.9|1627.9|1631.1|1630.1|1628.6|1627.6|1
1657203300000|2022-07-07 14:15:00|1628.8|1627.8|1628.5|1627.5|1630.5|1629.5|1628.4|1627.4|1
1657203600000|2022-07-07 14:20:00|1628.8|1627.8|1628.9|1627.9|1628.9|1627.9|1627.6|1626.6|0
1657203900000|2022-07-07 14:25:00|1629.1|1628.1|1630.3|1629.3|1630.6|1629.6|1629.1|1628.1|1
1657204200000|2022-07-07 14:30:00|1630.4|1629.4|1629.4|1628.4|1631|1630|1628.8|1627.8|12
1657204500000|2022-07-07 14:35:00|1629.3|1628.3|1629|1628|1629.8|1628.8|1628.8|1627.8|2
1657204800000|2022-07-07 14:40:00|1629.3|1628.3|1632.1|1631.1|1632.3|1631.3|1629|1628|7
1657205100000|2022-07-07 14:45:00|1632|1631|1632.6|1631.6|1635.4|1634.4|1631.9|1630.9|7
1657205400000|2022-07-07 14:50:00|1632.5|1631.5|1634|1633|1635|1634|1632|1631|7
1657263900000|2022-07-08 07:05:00|1633.9|1632.9|1632.5|1631.5|1636.1|1635.1|1631.9|1630.9|0
1657264200000|2022-07-08 07:10:00|1632.6|1631.6|1634.5|1633.5|1637.4|1636.4|1632.1|1631.1|2
1657264500000|2022-07-08 07:15:00|1634.6|1633.6|1633.9|1632.9|1634.9|1633.9|1630|1629|0
1657264800000|2022-07-08 07:20:00|1633.8|1632.8|1634.6|1633.6|1636.4|1635.4|1633.5|1632.5|0
1657265100000|2022-07-08 07:25:00|1634.8|1633.8|1633.4|1632.4|1635.1|1634.1|1632.9|1631.9|0
1657265400000|2022-07-08 07:30:00|1633.3|1632.3|1634.8|1633.8|1635|1634|1631.4|1630.4|0
1657265700000|2022-07-08 07:35:00|1634.6|1633.6|1637.6|1636.6|1637.6|1636.6|1634.6|1633.6|1
1657266000000|2022-07-08 07:40:00|1637.5|1636.5|1638|1637|1638|1637|1637.5|1636.5|0
1657266300000|2022-07-08 07:45:00|1637.9|1636.9|1638.1|1637.1|1638.1|1637.1|1637.8|1636.8|0
1657266900000|2022-07-08 07:55:00|1638.3|1637.3|1639.9|1638.9|1639.9|1638.9|1638.3|1637.3|1
1657267200000|2022-07-08 08:00:00|1639.8|1638.8|1639.1|1638.1|1639.9|1638.9|1639.1|1638.1|0
1657267500000|2022-07-08 08:05:00|1639.2|1638.2|1639.2|1638.2|1639.2|1638.2|1639.2|1638.2|0
1657267800000|2022-07-08 08:10:00|1639.3|1638.3|1639.8|1638.8|1640.7|1639.7|1639.3|1638.3|1
1657268400000|2022-07-08 08:20:00|1639.6|1638.6|1637.7|1636.7|1639.6|1638.6|1637.7|1636.7|0
1657268700000|2022-07-08 08:25:00|1637.8|1636.8|1638.3|1637.3|1638.3|1637.3|1637.8|1636.8|0
1657269300000|2022-07-08 08:35:00|1638.5|1637.5|1642.3|1641.3|1642.3|1641.3|1638.5|1637.5|0
1657269600000|2022-07-08 08:40:00|1642.2|1641.2|1642.2|1641.2|1642.2|1641.2|1642.2|1641.2|0
1657269900000|2022-07-08 08:45:00|1642|1641|1642.1|1641.1|1642.5|1641.5|1640.7|1639.7|15
1657270200000|2022-07-08 08:50:00|1642.3|1641.3|1644.6|1643.6|1644.7|1643.7|1642.3|1641.3|0
1657270500000|2022-07-08 08:55:00|1644.5|1643.5|1643.6|1642.6|1644.5|1643.5|1643.3|1642.3|0
1657270800000|2022-07-08 09:00:00|1643.5|1642.5|1644.1|1643.1|1644.6|1643.6|1643.5|1642.5|0
1657271100000|2022-07-08 09:05:00|1644|1643|1643.3|1642.3|1644.1|1643.1|1643.3|1642.3|0
1657271400000|2022-07-08 09:10:00|1643.6|1642.6|1643.5|1642.5|1644.1|1643.1|1643.5|1642.5|0
1657271700000|2022-07-08 09:15:00|1643.7|1642.7|1643.5|1642.5|1644|1643|1643.2|1642.2|0
1657272000000|2022-07-08 09:20:00|1643.3|1642.3|1644|1643|1644.3|1643.3|1643.3|1642.3|0
1657272300000|2022-07-08 09:25:00|1643.8|1642.8|1645.8|1644.8|1646|1645|1643.6|1642.6|0
1657272600000|2022-07-08 09:30:00|1645.7|1644.7|1647.7|1646.7|1647.8|1646.8|1645.7|1644.7|0
1657272900000|2022-07-08 09:35:00|1648|1647|1646.3|1645.3|1648|1647|1646.1|1645.1|0
1657273200000|2022-07-08 09:40:00|1646.6|1645.6|1646.5|1645.5|1647.2|1646.2|1645.5|1644.5|29
1657273500000|2022-07-08 09:45:00|1646.2|1645.2|1643.1|1642.1|1646.2|1645.2|1642.8|1641.8|29
1657273800000|2022-07-08 09:50:00|1643|1642|1640.3|1639.3|1643|1642|1640.1|1639.1|0
1657274100000|2022-07-08 09:55:00|1640.5|1639.5|1641|1640|1641.3|1640.3|1640.3|1639.3|0
1657274400000|2022-07-08 10:00:00|1641.1|1640.1|1641.2|1640.2|1641.5|1640.5|1640.8|1639.8|0
1657274700000|2022-07-08 10:05:00|1641.3|1640.3|1641|1640|1642.3|1641.3|1640.7|1639.7|0
1657275000000|2022-07-08 10:10:00|1641.1|1640.1|1642.8|1641.8|1643.1|1642.1|1641.1|1640.1|0
1657275300000|2022-07-08 10:15:00|1642.6|1641.6|1644.2|1643.2|1644.2|1643.2|1642.6|1641.6|0
1657275600000|2022-07-08 10:20:00|1644.3|1643.3|1644.8|1643.8|1645|1644|1644.1|1643.1|0
1657275900000|2022-07-08 10:25:00|1644.6|1643.6|1645.1|1644.1|1645.5|1644.5|1644.6|1643.6|0
1657276200000|2022-07-08 10:30:00|1645.2|1644.2|1644.1|1643.1|1645.2|1644.2|1643.1|1642.1|0
1657276500000|2022-07-08 10:35:00|1644.2|1643.2|1646|1645|1646|1645|1644.2|1643.2|0
1657276800000|2022-07-08 10:40:00|1645.7|1644.7|1646.3|1645.3|1646.6|1645.6|1645.7|1644.7|0
1657277100000|2022-07-08 10:45:00|1646.5|1645.5|1646.8|1645.8|1647.1|1646.1|1646.5|1645.5|0
1657277400000|2022-07-08 10:50:00|1647|1646|1642.6|1641.6|1647|1646|1642.5|1641.5|0
1657277700000|2022-07-08 10:55:00|1642.3|1641.3|1643|1642|1643|1642|1642.2|1641.2|0
1657278000000|2022-07-08 11:00:00|1643.1|1642.1|1642.7|1641.7|1643.2|1642.2|1642.6|1641.6|0
1657278300000|2022-07-08 11:05:00|1642.8|1641.8|1639.8|1638.8|1643|1642|1639.8|1638.8|2
1657278600000|2022-07-08 11:10:00|1640|1639|1641.6|1640.6|1641.8|1640.8|1640|1639|0
1657279200000|2022-07-08 11:20:00|1641.3|1640.3|1641.3|1640.3|1641.3|1640.3|1641.3|1640.3|0
1657279500000|2022-07-08 11:25:00|1641.5|1640.5|1641.6|1640.6|1641.6|1640.6|1641.5|1640.5|0
1657279800000|2022-07-08 11:30:00|1642|1641|1641|1640|1642|1641|1641|1640|1
1657280100000|2022-07-08 11:35:00|1640.7|1639.7|1639|1638|1640.7|1639.7|1638.7|1637.7|0
1657280400000|2022-07-08 11:40:00|1639.1|1638.1|1637.4|1636.4|1639.1|1638.1|1637.4|1636.4|0
1657280700000|2022-07-08 11:45:00|1637.5|1636.5|1639.5|1638.5|1639.5|1638.5|1637.5|1636.5|0
1657281000000|2022-07-08 11:50:00|1639.6|1638.6|1640.1|1639.1|1640.5|1639.5|1639.6|1638.6|0
1657281300000|2022-07-08 11:55:00|1639|1638|1637.4|1636.4|1639|1638|1637.1|1636.1|0
1657281600000|2022-07-08 12:00:00|1637.5|1636.5|1640.1|1639.1|1640.1|1639.1|1637.5|1636.5|0
1657281900000|2022-07-08 12:05:00|1640.2|1639.2|1639.1|1638.1|1640.2|1639.2|1639.1|1638.1|0
1657282200000|2022-07-08 12:10:00|1639|1638|1637.1|1636.1|1639|1638|1637.1|1636.1|0
1657282500000|2022-07-08 12:15:00|1637.2|1636.2|1638.1|1637.1|1638.2|1637.2|1637.2|1636.2|0
1657282800000|2022-07-08 12:20:00|1638.2|1637.2|1640.1|1639.1|1640.1|1639.1|1637.9|1636.9|0
1657283100000|2022-07-08 12:25:00|1639.9|1638.9|1640.2|1639.2|1640.2|1639.2|1639.9|1638.9|0
1657283400000|2022-07-08 12:30:00|1640.4|1639.4|1633|1632|1640.4|1639.4|1632.2|1631.2|0
1657283700000|2022-07-08 12:35:00|1633.1|1632.1|1630.5|1629.5|1634.6|1633.6|1630.2|1629.2|0
1657284000000|2022-07-08 12:40:00|1630.6|1629.6|1625.7|1624.7|1630.7|1629.7|1625.7|1624.7|5
1657284300000|2022-07-08 12:45:00|1625.5|1624.5|1623.5|1622.5|1626.5|1625.5|1623.1|1622.1|0
1657284600000|2022-07-08 12:50:00|1623.2|1622.2|1624.7|1623.7|1624.9|1623.9|1623.2|1622.2|0
1657284900000|2022-07-08 12:55:00|1624.9|1623.9|1628.4|1627.4|1628.4|1627.4|1624.9|1623.9|1
1657285200000|2022-07-08 13:00:00|1628.5|1627.5|1632.1|1631.1|1632.2|1631.2|1628.5|1627.5|0
1657285500000|2022-07-08 13:05:00|1632|1631|1633.7|1632.7|1633.7|1632.7|1632|1631|0
1657285800000|2022-07-08 13:10:00|1633.9|1632.9|1635.6|1634.6|1637.1|1636.1|1633.9|1632.9|50
1657286100000|2022-07-08 13:15:00|1635.7|1634.7|1636.1|1635.1|1636.7|1635.7|1635.6|1634.6|0
1657286400000|2022-07-08 13:20:00|1635.9|1634.9|1635.6|1634.6|1636.5|1635.5|1635.5|1634.5|0
1657286700000|2022-07-08 13:25:00|1635.7|1634.7|1633.4|1632.4|1636|1635|1632.9|1631.9|1
1657287000000|2022-07-08 13:30:00|1633.5|1632.5|1636.1|1635.1|1636.1|1635.1|1633.5|1632.5|1
1657287300000|2022-07-08 13:35:00|1635.9|1634.9|1637.2|1636.2|1637.2|1636.2|1635.5|1634.5|0
1657287600000|2022-07-08 13:40:00|1637.4|1636.4|1640.5|1639.5|1641|1640|1637.4|1636.4|0
1657287900000|2022-07-08 13:45:00|1640.6|1639.6|1639.2|1638.2|1641.5|1640.5|1638.2|1637.2|0
1657288200000|2022-07-08 13:50:00|1639|1638|1638.7|1637.7|1639.4|1638.4|1637.4|1636.4|0
1657288500000|2022-07-08 13:55:00|1638.9|1637.9|1640.4|1639.4|1640.9|1639.9|1638.5|1637.5|0
1657288800000|2022-07-08 14:00:00|1640.1|1639.1|1642|1641|1642.4|1641.4|1638.1|1637.1|0
1657289100000|2022-07-08 14:05:00|1641.7|1640.7|1643.9|1642.9|1643.9|1642.9|1641.4|1640.4|0
1657289400000|2022-07-08 14:10:00|1643.6|1642.6|1645.5|1644.5|1646|1645|1643.6|1642.6|1
1657289700000|2022-07-08 14:15:00|1645.6|1644.6|1650.5|1649.5|1650.5|1649.5|1645.1|1644.1|1
1657290000000|2022-07-08 14:20:00|1650.2|1649.2|1651.1|1650.1|1651.2|1650.2|1649.7|1648.7|1
1657290300000|2022-07-08 14:25:00|1650.9|1649.9|1651.9|1650.9|1652|1651|1650.6|1649.6|0
1657290600000|2022-07-08 14:30:00|1651.6|1650.6|1652.1|1651.1|1653.2|1652.2|1651.5|1650.5|0
1657290900000|2022-07-08 14:35:00|1652.2|1651.2|1654.1|1653.1|1654.4|1653.4|1652.2|1651.2|0
1657291200000|2022-07-08 14:40:00|1654|1653|1654.7|1653.7|1655|1654|1653.2|1652.2|3
1657291500000|2022-07-08 14:45:00|1654.9|1653.9|1654.9|1653.9|1655.9|1654.9|1654|1653|9
1657291800000|2022-07-08 14:50:00|1654.6|1653.6|1653.4|1652.4|1655.6|1654.6|1651.4|1650.4|9
1657523100000|2022-07-11 07:05:00|1637.6|1636.6|1640.1|1639.1|1640.2|1639.2|1634.4|1633.4|5
1657523400000|2022-07-11 07:10:00|1640.2|1639.2|1638|1637|1641.6|1640.6|1637.5|1636.5|5
1657523700000|2022-07-11 07:15:00|1637.9|1636.9|1640.7|1639.7|1640.7|1639.7|1637.6|1636.6|0
1657524000000|2022-07-11 07:20:00|1640.6|1639.6|1637.7|1636.7|1641.7|1640.7|1637.7|1636.7|2
1657524300000|2022-07-11 07:25:00|1638|1637|1637.7|1636.7|1638.6|1637.6|1637|1636|0
1657524600000|2022-07-11 07:30:00|1637.6|1636.6|1635.9|1634.9|1637.6|1636.6|1634.4|1633.4|5
1657524900000|2022-07-11 07:35:00|1637|1636|1639.6|1638.6|1641|1640|1637|1636|2
1657525200000|2022-07-11 07:40:00|1639.9|1638.9|1637.6|1636.6|1639.9|1638.9|1637.6|1636.6|0
1657525500000|2022-07-11 07:45:00|1637.4|1636.4|1635.9|1634.9|1638.7|1637.7|1635.7|1634.7|0
1657525800000|2022-07-11 07:50:00|1636.1|1635.1|1635.5|1634.5|1636.1|1635.1|1635.2|1634.2|0
1657526100000|2022-07-11 07:55:00|1635.6|1634.6|1638.5|1637.5|1638.5|1637.5|1635.6|1634.6|0
1657526400000|2022-07-11 08:00:00|1638.6|1637.6|1641|1640|1641|1640|1638.4|1637.4|0
1657526700000|2022-07-11 08:05:00|1640.9|1639.9|1645.6|1644.6|1645.7|1644.7|1640.9|1639.9|0
1657527000000|2022-07-11 08:10:00|1645.9|1644.9|1647.7|1646.7|1648.1|1647.1|1645.9|1644.9|0
1657527300000|2022-07-11 08:15:00|1648|1647|1647.6|1646.6|1648.1|1647.1|1647.4|1646.4|0
1657527600000|2022-07-11 08:20:00|1647.5|1646.5|1646.2|1645.2|1647.5|1646.5|1645.4|1644.4|1
1657527900000|2022-07-11 08:25:00|1646.5|1645.5|1647.9|1646.9|1648.5|1647.5|1646.5|1645.5|0
1657528200000|2022-07-11 08:30:00|1648.1|1647.1|1650.4|1649.4|1650.5|1649.5|1648.1|1647.1|0
1657528500000|2022-07-11 08:35:00|1650.2|1649.2|1652.2|1651.2|1652.9|1651.9|1650.2|1649.2|0
1657528800000|2022-07-11 08:40:00|1652.1|1651.1|1651.9|1650.9|1652.1|1651.1|1651.4|1650.4|0
1657529100000|2022-07-11 08:45:00|1652.1|1651.1|1654.1|1653.1|1654.2|1653.2|1651.7|1650.7|0
1657529400000|2022-07-11 08:50:00|1654.4|1653.4|1653.7|1652.7|1654.9|1653.9|1651.7|1650.7|14
1657529700000|2022-07-11 08:55:00|1653.6|1652.6|1652.9|1651.9|1654|1653|1652.6|1651.6|0
1657530000000|2022-07-11 09:00:00|1652.7|1651.7|1653.2|1652.2|1653.2|1652.2|1652.4|1651.4|0
1657530300000|2022-07-11 09:05:00|1655.1|1654.1|1653.7|1652.7|1655.1|1654.1|1653.6|1652.6|3
1657530600000|2022-07-11 09:10:00|1653.9|1652.9|1654.2|1653.2|1654.2|1653.2|1653.9|1652.9|1
1657531200000|2022-07-11 09:20:00|1654.1|1653.1|1654|1653|1654.1|1653.1|1654|1653|0
1657531800000|2022-07-11 09:30:00|1653.9|1652.9|1652.9|1651.9|1653.9|1652.9|1652.2|1651.2|0
1657532400000|2022-07-11 09:40:00|1653|1652|1653.7|1652.7|1653.7|1652.7|1653|1652|0
1657532700000|2022-07-11 09:45:00|1653.9|1652.9|1654.9|1653.9|1654.9|1653.9|1653.9|1652.9|0
1657533000000|2022-07-11 09:50:00|1655|1654|1656.4|1655.4|1656.4|1655.4|1655|1654|0
1657533600000|2022-07-11 10:00:00|1656.2|1655.2|1655.4|1654.4|1656.2|1655.2|1655.4|1654.4|0
1657533900000|2022-07-11 10:05:00|1654.6|1653.6|1655|1654|1655.2|1654.2|1654.4|1653.4|1
1657534200000|2022-07-11 10:10:00|1655.2|1654.2|1655.1|1654.1|1655.4|1654.4|1654.9|1653.9|0
1657534500000|2022-07-11 10:15:00|1655.4|1654.4|1657.6|1656.6|1657.6|1656.6|1655.4|1654.4|0
1657534800000|2022-07-11 10:20:00|1657.5|1656.5|1658|1657|1658|1657|1657.2|1656.2|2
1657535100000|2022-07-11 10:25:00|1657.9|1656.9|1655.9|1654.9|1657.9|1656.9|1655.6|1654.6|0
1657535400000|2022-07-11 10:30:00|1655.7|1654.7|1656.6|1655.6|1656.6|1655.6|1655.6|1654.6|0
1657535700000|2022-07-11 10:35:00|1656.5|1655.5|1656.7|1655.7|1656.9|1655.9|1656.4|1655.4|0
1657536000000|2022-07-11 10:40:00|1656.6|1655.6|1653.6|1652.6|1656.6|1655.6|1653.4|1652.4|2
1657536300000|2022-07-11 10:45:00|1653.7|1652.7|1653.4|1652.4|1654.1|1653.1|1653.4|1652.4|1
1657536600000|2022-07-11 10:50:00|1653.2|1652.2|1651.7|1650.7|1653.4|1652.4|1651.4|1650.4|0
1657536900000|2022-07-11 10:55:00|1652|1651|1652.4|1651.4|1652.4|1651.4|1651.7|1650.7|0
1657537200000|2022-07-11 11:00:00|1652.6|1651.6|1654.4|1653.4|1654.4|1653.4|1652.5|1651.5|0
1657537500000|2022-07-11 11:05:00|1654.5|1653.5|1656.6|1655.6|1656.7|1655.7|1654.5|1653.5|0
1657537800000|2022-07-11 11:10:00|1656.5|1655.5|1655.9|1654.9|1656.7|1655.7|1655.7|1654.7|0
1657538100000|2022-07-11 11:15:00|1655.7|1654.7|1656.5|1655.5|1656.7|1655.7|1655.7|1654.7|0
1657538400000|2022-07-11 11:20:00|1656.6|1655.6|1657.4|1656.4|1657.4|1656.4|1656.5|1655.5|0
1657538700000|2022-07-11 11:25:00|1657.2|1656.2|1656.5|1655.5|1657.2|1656.2|1656.4|1655.4|0
1657539000000|2022-07-11 11:30:00|1656.6|1655.6|1656.4|1655.4|1657.2|1656.2|1656.1|1655.1|0
1657539300000|2022-07-11 11:35:00|1656.2|1655.2|1655.2|1654.2|1656.4|1655.4|1655.1|1654.1|0
1657539600000|2022-07-11 11:40:00|1655.4|1654.4|1654.7|1653.7|1655.5|1654.5|1654.2|1653.2|0
1657539900000|2022-07-11 11:45:00|1654.9|1653.9|1654.7|1653.7|1655|1654|1654.6|1653.6|0
1657540200000|2022-07-11 11:50:00|1654.6|1653.6|1653.2|1652.2|1654.6|1653.6|1653.2|1652.2|0
1657540500000|2022-07-11 11:55:00|1653.1|1652.1|1653.5|1652.5|1653.5|1652.5|1652.9|1651.9|0
1657540800000|2022-07-11 12:00:00|1653.4|1652.4|1654.1|1653.1|1655|1654|1653.2|1652.2|0
1657541100000|2022-07-11 12:05:00|1654|1653|1654.7|1653.7|1655.1|1654.1|1653.7|1652.7|0
1657541400000|2022-07-11 12:10:00|1655|1654|1656.2|1655.2|1656.6|1655.6|1655|1654|0
1657541700000|2022-07-11 12:15:00|1656.4|1655.4|1656.5|1655.5|1656.6|1655.6|1656.2|1655.2|0
1657542000000|2022-07-11 12:20:00|1656.6|1655.6|1656.7|1655.7|1656.9|1655.9|1656.5|1655.5|0
1657542300000|2022-07-11 12:25:00|1656.6|1655.6|1656.5|1655.5|1656.9|1655.9|1656.1|1655.1|0
1657542600000|2022-07-11 12:30:00|1656.6|1655.6|1656.2|1655.2|1656.9|1655.9|1656.2|1655.2|0
1657542900000|2022-07-11 12:35:00|1656.4|1655.4|1656.4|1655.4|1656.6|1655.6|1656|1655|0
1657543200000|2022-07-11 12:40:00|1656.5|1655.5|1657.4|1656.4|1657.6|1656.6|1656.5|1655.5|0
1657543500000|2022-07-11 12:45:00|1657.2|1656.2|1656.6|1655.6|1657.4|1656.4|1656.5|1655.5|0
1657543800000|2022-07-11 12:50:00|1656.7|1655.7|1657.1|1656.1|1657.5|1656.5|1656.7|1655.7|31
1657544100000|2022-07-11 12:55:00|1657.2|1656.2|1657.2|1656.2|1657.6|1656.6|1657|1656|0
1657544400000|2022-07-11 13:00:00|1657.4|1656.4|1658.9|1657.9|1659.1|1658.1|1657.4|1656.4|1
1657544700000|2022-07-11 13:05:00|1659|1658|1658.1|1657.1|1659.1|1658.1|1658|1657|0
1657545000000|2022-07-11 13:10:00|1658|1657|1658.5|1657.5|1658.5|1657.5|1658|1657|0
1657545300000|2022-07-11 13:15:00|1658.4|1657.4|1656.2|1655.2|1658.4|1657.4|1656.2|1655.2|0
1657545600000|2022-07-11 13:20:00|1656.4|1655.4|1656.2|1655.2|1656.6|1655.6|1655.9|1654.9|0
1657545900000|2022-07-11 13:25:00|1656.4|1655.4|1656.1|1655.1|1656.9|1655.9|1656.1|1655.1|0
1657546200000|2022-07-11 13:30:00|1656.2|1655.2|1657|1656|1658.7|1657.7|1655.5|1654.5|2
1657546500000|2022-07-11 13:35:00|1656.9|1655.9|1653.2|1652.2|1657|1656|1652.5|1651.5|0
1657546800000|2022-07-11 13:40:00|1653.4|1652.4|1653.7|1652.7|1655.4|1654.4|1653.4|1652.4|0
1657547100000|2022-07-11 13:45:00|1653.6|1652.6|1650.4|1649.4|1653.6|1652.6|1650.2|1649.2|0
1657547400000|2022-07-11 13:50:00|1650.2|1649.2|1647.6|1646.6|1650.4|1649.4|1647.4|1646.4|0
1657547700000|2022-07-11 13:55:00|1647.9|1646.9|1650.1|1649.1|1650.4|1649.4|1647.7|1646.7|61
1657548000000|2022-07-11 14:00:00|1650|1649|1645.4|1644.4|1650|1649|1645.4|1644.4|1
1657548300000|2022-07-11 14:05:00|1645.2|1644.2|1648.9|1647.9|1649|1648|1644.4|1643.4|0
1657548600000|2022-07-11 14:10:00|1649|1648|1650.9|1649.9|1650.9|1649.9|1648.5|1647.5|1
1657548900000|2022-07-11 14:15:00|1650.8|1649.8|1648|1647|1650.8|1649.8|1648|1647|0
1657549200000|2022-07-11 14:20:00|1647.8|1646.8|1645.7|1644.7|1647.9|1646.9|1645.7|1644.7|0
1657549500000|2022-07-11 14:25:00|1645.8|1644.8|1650|1649|1650|1649|1645.8|1644.8|0
1657549800000|2022-07-11 14:30:00|1650.3|1649.3|1651|1650|1652.7|1651.7|1650.3|1649.3|0
1657550100000|2022-07-11 14:35:00|1650.9|1649.9|1653.5|1652.5|1653.5|1652.5|1650.5|1649.5|1
1657550400000|2022-07-11 14:40:00|1653.4|1652.4|1653.2|1652.2|1655|1654|1652.5|1651.5|0
1657550700000|2022-07-11 14:45:00|1653.3|1652.3|1653.7|1652.7|1653.9|1652.9|1650.8|1649.8|2
1657551000000|2022-07-11 14:50:00|1653.8|1652.8|1651.7|1650.7|1653.8|1652.8|1651|1650|0
1657610400000|2022-07-12 07:20:00|1638.5|1637.5|1639|1638|1640.7|1639.7|1636|1635|127
1657610700000|2022-07-12 07:25:00|1639.2|1638.2|1639.3|1638.3|1640|1639|1635.9|1634.9|0
1657611000000|2022-07-12 07:30:00|1639.2|1638.2|1639|1638|1642.8|1641.8|1638.8|1637.8|68
1657611300000|2022-07-12 07:35:00|1639.2|1638.2|1640.2|1639.2|1640.5|1639.5|1637.9|1636.9|1
1657611600000|2022-07-12 07:40:00|1640|1639|1641.7|1640.7|1641.9|1640.9|1638.4|1637.4|0
1657611900000|2022-07-12 07:45:00|1641.5|1640.5|1640.7|1639.7|1643.5|1642.5|1640.3|1639.3|0
1657612200000|2022-07-12 07:50:00|1640.5|1639.5|1641.3|1640.3|1643.4|1642.4|1640.5|1639.5|0
1657612500000|2022-07-12 07:55:00|1641|1640|1641.1|1640.1|1641.8|1640.8|1640.4|1639.4|0
1657612800000|2022-07-12 08:00:00|1641|1640|1639|1638|1641|1640|1638.3|1637.3|0
1657613100000|2022-07-12 08:05:00|1639.1|1638.1|1638.9|1637.9|1639.3|1638.3|1638.8|1637.8|0
1657613400000|2022-07-12 08:10:00|1638.8|1637.8|1637.1|1636.1|1639.6|1638.6|1637|1636|0
1657613700000|2022-07-12 08:15:00|1637|1636|1636.6|1635.6|1637.4|1636.4|1636|1635|0
1657614000000|2022-07-12 08:20:00|1636.5|1635.5|1639|1638|1639.1|1638.1|1635.8|1634.8|0
1657614300000|2022-07-12 08:25:00|1638.9|1637.9|1637.9|1636.9|1638.9|1637.9|1637.8|1636.8|0
1657614600000|2022-07-12 08:30:00|1638.1|1637.1|1639.9|1638.9|1640|1639|1638.1|1637.1|0
1657614900000|2022-07-12 08:35:00|1639.8|1638.8|1639.1|1638.1|1640.4|1639.4|1638.5|1637.5|0
1657615200000|2022-07-12 08:40:00|1639.3|1638.3|1640.6|1639.6|1640.8|1639.8|1639.3|1638.3|0
1657615500000|2022-07-12 08:45:00|1640.5|1639.5|1643.1|1642.1|1643.1|1642.1|1640.4|1639.4|1
1657615800000|2022-07-12 08:50:00|1643|1642|1644|1643|1644.3|1643.3|1642.9|1641.9|0
1657616100000|2022-07-12 08:55:00|1643.9|1642.9|1644.5|1643.5|1645.3|1644.3|1643.8|1642.8|0
1657616400000|2022-07-12 09:00:00|1644.4|1643.4|1643.1|1642.1|1644.4|1643.4|1641.3|1640.3|24
1657616700000|2022-07-12 09:05:00|1643.3|1642.3|1646|1645|1646|1645|1643.1|1642.1|1
1657617000000|2022-07-12 09:10:00|1646.1|1645.1|1646.6|1645.6|1646.9|1645.9|1646.1|1645.1|0
1657617300000|2022-07-12 09:15:00|1646.8|1645.8|1649.9|1648.9|1649.9|1648.9|1646.6|1645.6|0
1657617600000|2022-07-12 09:20:00|1649.6|1648.6|1648.9|1647.9|1649.6|1648.6|1647.5|1646.5|0
1657617900000|2022-07-12 09:25:00|1649|1648|1648.6|1647.6|1649|1648|1648.6|1647.6|100
1657618200000|2022-07-12 09:30:00|1647.6|1646.6|1645.3|1644.3|1647.6|1646.6|1645.3|1644.3|0
1657618500000|2022-07-12 09:35:00|1645|1644|1644.3|1643.3|1645|1644|1644.1|1643.1|0
1657618800000|2022-07-12 09:40:00|1644.4|1643.4|1645.4|1644.4|1645.6|1644.6|1644.4|1643.4|0
1657619100000|2022-07-12 09:45:00|1645.3|1644.3|1644.1|1643.1|1645.4|1644.4|1644.1|1643.1|0
1657619400000|2022-07-12 09:50:00|1644.3|1643.3|1643.6|1642.6|1645.8|1644.8|1643.6|1642.6|2
1657619700000|2022-07-12 09:55:00|1642.6|1641.6|1643.5|1642.5|1643.5|1642.5|1642.6|1641.6|0
1657620000000|2022-07-12 10:00:00|1643.6|1642.6|1644.5|1643.5|1644.5|1643.5|1643.6|1642.6|0
1657620300000|2022-07-12 10:05:00|1644.4|1643.4|1643.6|1642.6|1644.4|1643.4|1643.3|1642.3|0
1657620600000|2022-07-12 10:10:00|1643.8|1642.8|1645.1|1644.1|1645.9|1644.9|1643.8|1642.8|0
1657620900000|2022-07-12 10:15:00|1645.3|1644.3|1645.8|1644.8|1646|1645|1645.1|1644.1|0
1657621200000|2022-07-12 10:20:00|1645.6|1644.6|1646.6|1645.6|1646.6|1645.6|1645.6|1644.6|0
1657621500000|2022-07-12 10:25:00|1646.8|1645.8|1648.6|1647.6|1648.6|1647.6|1646.8|1645.8|224
1657621800000|2022-07-12 10:30:00|1648.5|1647.5|1648.5|1647.5|1648.8|1647.8|1648.5|1647.5|1
1657622100000|2022-07-12 10:35:00|1648.6|1647.6|1649.1|1648.1|1649.8|1648.8|1648.3|1647.3|0
1657622400000|2022-07-12 10:40:00|1649|1648|1648.4|1647.4|1649.1|1648.1|1648.4|1647.4|0
1657622700000|2022-07-12 10:45:00|1648.3|1647.3|1648|1647|1648.8|1647.8|1646.9|1645.9|0
1657623000000|2022-07-12 10:50:00|1647.9|1646.9|1645.8|1644.8|1647.9|1646.9|1645.5|1644.5|0
1657623300000|2022-07-12 10:55:00|1645.9|1644.9|1648|1647|1648.6|1647.6|1645.8|1644.8|0
1657623600000|2022-07-12 11:00:00|1647.9|1646.9|1646.9|1645.9|1647.9|1646.9|1646.8|1645.8|0
1657623900000|2022-07-12 11:05:00|1647|1646|1646.8|1645.8|1647.4|1646.4|1646.6|1645.6|151
1657624200000|2022-07-12 11:10:00|1646.9|1645.9|1648.1|1647.1|1648.4|1647.4|1646.9|1645.9|0
1657624500000|2022-07-12 11:15:00|1648.4|1647.4|1648.9|1647.9|1649|1648|1648|1647|0
1657624800000|2022-07-12 11:20:00|1649|1648|1648.9|1647.9|1650.5|1649.5|1648.9|1647.9|0
1657625100000|2022-07-12 11:25:00|1649|1648|1648.8|1647.8|1649.3|1648.3|1648.8|1647.8|0
1657625400000|2022-07-12 11:30:00|1648.9|1647.9|1649.3|1648.3|1649.5|1648.5|1648.3|1647.3|5
1657625700000|2022-07-12 11:35:00|1649.4|1648.4|1653|1652|1653|1652|1649.4|1648.4|3
1657626000000|2022-07-12 11:40:00|1652.9|1651.9|1651.4|1650.4|1653.4|1652.4|1651.4|1650.4|0
1657626300000|2022-07-12 11:45:00|1651.3|1650.3|1650.7|1649.7|1651.3|1650.3|1649.8|1648.8|0
1657626600000|2022-07-12 11:50:00|1651.2|1650.2|1653.2|1652.2|1654.1|1653.1|1651.1|1650.1|51
1657626900000|2022-07-12 11:55:00|1653.1|1652.1|1653.3|1652.3|1654.1|1653.1|1653.1|1652.1|1
1657627200000|2022-07-12 12:00:00|1653.6|1652.6|1653.2|1652.2|1653.6|1652.6|1653|1652|0
1657627500000|2022-07-12 12:05:00|1653.5|1652.5|1653.3|1652.3|1653.6|1652.6|1653.1|1652.1|0
1657627800000|2022-07-12 12:10:00|1653.5|1652.5|1652|1651|1653.6|1652.6|1652|1651|0
1657628100000|2022-07-12 12:15:00|1652.2|1651.2|1651.2|1650.2|1652.2|1651.2|1651|1650|0
1657628400000|2022-07-12 12:20:00|1651.1|1650.1|1651.1|1650.1|1651.7|1650.7|1650.8|1649.8|58
1657628700000|2022-07-12 12:25:00|1651.2|1650.2|1651.5|1650.5|1652.5|1651.5|1651.1|1650.1|0
1657629000000|2022-07-12 12:30:00|1651.6|1650.6|1651.6|1650.6|1651.8|1650.8|1651.3|1650.3|79
1657629300000|2022-07-12 12:35:00|1651.5|1650.5|1653|1652|1653.3|1652.3|1651.5|1650.5|0
1657629600000|2022-07-12 12:40:00|1652.8|1651.8|1651.7|1650.7|1652.8|1651.8|1651.5|1650.5|0
1657629900000|2022-07-12 12:45:00|1651.6|1650.6|1652|1651|1652.1|1651.1|1651.6|1650.6|0
1657630200000|2022-07-12 12:50:00|1651.8|1650.8|1651.8|1650.8|1652|1651|1651.7|1650.7|40
1657630500000|2022-07-12 12:55:00|1652|1651|1651|1650|1652.1|1651.1|1650.8|1649.8|0
1657630800000|2022-07-12 13:00:00|1650.8|1649.8|1650|1649|1651|1650|1649.8|1648.8|0
1657631100000|2022-07-12 13:05:00|1650.1|1649.1|1651.3|1650.3|1651.5|1650.5|1649.8|1648.8|0
1657631400000|2022-07-12 13:10:00|1651.5|1650.5|1650.7|1649.7|1651.5|1650.5|1650.7|1649.7|0
1657631700000|2022-07-12 13:15:00|1650.8|1649.8|1652.6|1651.6|1652.6|1651.6|1650.8|1649.8|0
1657632000000|2022-07-12 13:20:00|1652.7|1651.7|1653.1|1652.1|1653.3|1652.3|1652.7|1651.7|0
1657632300000|2022-07-12 13:25:00|1653.2|1652.2|1654.6|1653.6|1654.6|1653.6|1653.2|1652.2|0
1657632600000|2022-07-12 13:30:00|1654.7|1653.7|1652.3|1651.3|1656.7|1655.7|1652.3|1651.3|0
1657632900000|2022-07-12 13:35:00|1652.5|1651.5|1654.1|1653.1|1655.2|1654.2|1652.3|1651.3|2
1657633200000|2022-07-12 13:40:00|1654|1653|1650.5|1649.5|1654|1653|1650.3|1649.3|0
1657633500000|2022-07-12 13:45:00|1650.6|1649.6|1649.1|1648.1|1651.7|1650.7|1649.1|1648.1|0
1657633800000|2022-07-12 13:50:00|1649|1648|1649.2|1648.2|1649.6|1648.6|1647.8|1646.8|0
1657634100000|2022-07-12 13:55:00|1649.1|1648.1|1645.2|1644.2|1649.1|1648.1|1645|1644|5
1657634400000|2022-07-12 14:00:00|1645.1|1644.1|1642.6|1641.6|1645.1|1644.1|1642.6|1641.6|0
1657634700000|2022-07-12 14:05:00|1642.5|1641.5|1644.5|1643.5|1645|1644|1642.2|1641.2|0
1657635000000|2022-07-12 14:10:00|1644.3|1643.3|1646.8|1645.8|1647.1|1646.1|1643.8|1642.8|0
1657635300000|2022-07-12 14:15:00|1647|1646|1644|1643|1647.1|1646.1|1644|1643|0
1657635600000|2022-07-12 14:20:00|1644.2|1643.2|1643.6|1642.6|1645|1644|1643.6|1642.6|2
1657635900000|2022-07-12 14:25:00|1643.7|1642.7|1643.3|1642.3|1643.7|1642.7|1643.3|1642.3|0
1657636200000|2022-07-12 14:30:00|1643.5|1642.5|1647.2|1646.2|1648|1647|1643.5|1642.5|13
1657636500000|2022-07-12 14:35:00|1647.3|1646.3|1647|1646|1648|1647|1646.6|1645.6|0
1657636800000|2022-07-12 14:40:00|1647.3|1646.3|1647.3|1646.3|1647.5|1646.5|1647.1|1646.1|3
1657637100000|2022-07-12 14:45:00|1647.2|1646.2|1646.5|1645.5|1647.8|1646.8|1646|1645|3
1657637400000|2022-07-12 14:50:00|1646.3|1645.3|1647.3|1646.3|1647.5|1646.5|1646|1645|5
1657695600000|2022-07-13 07:00:00|1649.8|1648.8|1651.2|1650.2|1651.8|1650.8|1649.3|1648.3|0
1657695900000|2022-07-13 07:05:00|1651.1|1650.1|1652|1651|1652.6|1651.6|1649.1|1648.1|0
1657696200000|2022-07-13 07:10:00|1651.8|1650.8|1650.3|1649.3|1654.2|1653.2|1650.2|1649.2|0
1657696500000|2022-07-13 07:15:00|1650|1649|1650.5|1649.5|1653.1|1652.1|1649.6|1648.6|0
1657696800000|2022-07-13 07:20:00|1650.2|1649.2|1653|1652|1653|1652|1649.5|1648.5|0
1657697100000|2022-07-13 07:25:00|1652.8|1651.8|1651.7|1650.7|1655.2|1654.2|1649.7|1648.7|0
1657697400000|2022-07-13 07:30:00|1651.6|1650.6|1652.6|1651.6|1653.3|1652.3|1649.7|1648.7|150
1657697700000|2022-07-13 07:35:00|1652.5|1651.5|1654.8|1653.8|1655.2|1654.2|1650.1|1649.1|10
1657698000000|2022-07-13 07:40:00|1655|1654|1655.8|1654.8|1656.5|1655.5|1654.3|1653.3|1
1657698300000|2022-07-13 07:45:00|1655.7|1654.7|1654.5|1653.5|1656|1655|1654.5|1653.5|0
1657698600000|2022-07-13 07:50:00|1654.3|1653.3|1650|1649|1654.3|1653.3|1650|1649|0
1657698900000|2022-07-13 07:55:00|1649.8|1648.8|1648.3|1647.3|1650|1649|1648.3|1647.3|0
1657699200000|2022-07-13 08:00:00|1648.2|1647.2|1646.1|1645.1|1648.2|1647.2|1645.5|1644.5|111
1657699500000|2022-07-13 08:05:00|1646|1645|1642.5|1641.5|1646|1645|1642.5|1641.5|0
1657699800000|2022-07-13 08:10:00|1642.7|1641.7|1641.6|1640.6|1642.8|1641.8|1641.6|1640.6|0
1657700100000|2022-07-13 08:15:00|1641.8|1640.8|1643.5|1642.5|1643.7|1642.7|1641.8|1640.8|0
1657700400000|2022-07-13 08:20:00|1643.3|1642.3|1641.7|1640.7|1643.3|1642.3|1641.2|1640.2|9
1657700700000|2022-07-13 08:25:00|1641.8|1640.8|1644|1643|1644.1|1643.1|1641.8|1640.8|0
1657701000000|2022-07-13 08:30:00|1643.8|1642.8|1643.6|1642.6|1644.1|1643.1|1643.3|1642.3|0
1657701300000|2022-07-13 08:35:00|1643.5|1642.5|1646.8|1645.8|1647.2|1646.2|1643.2|1642.2|0
1657701600000|2022-07-13 08:40:00|1646.7|1645.7|1645.6|1644.6|1646.7|1645.7|1645.1|1644.1|0
1657701900000|2022-07-13 08:45:00|1645.5|1644.5|1650.8|1649.8|1651|1650|1645.2|1644.2|99
1657702200000|2022-07-13 08:50:00|1651.1|1650.1|1652.6|1651.6|1653|1652|1651.1|1650.1|0
1657702500000|2022-07-13 08:55:00|1652.5|1651.5|1653|1652|1653.6|1652.6|1652.5|1651.5|0
1657702800000|2022-07-13 09:00:00|1652.8|1651.8|1653.3|1652.3|1654.8|1653.8|1652.7|1651.7|0
1657703100000|2022-07-13 09:05:00|1653.6|1652.6|1651.6|1650.6|1653.6|1652.6|1651.6|1650.6|0
1657703400000|2022-07-13 09:10:00|1651.8|1650.8|1650.3|1649.3|1651.8|1650.8|1650.3|1649.3|0
1657703700000|2022-07-13 09:15:00|1650.2|1649.2|1649.3|1648.3|1650.2|1649.2|1649.1|1648.1|0
1657704000000|2022-07-13 09:20:00|1649.5|1648.5|1648.5|1647.5|1649.8|1648.8|1648.3|1647.3|0
1657704300000|2022-07-13 09:25:00|1648.7|1647.7|1650.6|1649.6|1650.7|1649.7|1648.7|1647.7|0
1657704600000|2022-07-13 09:30:00|1650.5|1649.5|1650.5|1649.5|1650.6|1649.6|1650.1|1649.1|0
1657704900000|2022-07-13 09:35:00|1650.3|1649.3|1650|1649|1650.6|1649.6|1650|1649|287
1657705200000|2022-07-13 09:40:00|1649.8|1648.8|1647.6|1646.6|1649.8|1648.8|1647.6|1646.6|0
1657705500000|2022-07-13 09:45:00|1647.7|1646.7|1647.8|1646.8|1648.2|1647.2|1647.7|1646.7|0
1657705800000|2022-07-13 09:50:00|1647.7|1646.7|1648|1647|1648|1647|1646.1|1645.1|0
1657706100000|2022-07-13 09:55:00|1648.2|1647.2|1649.1|1648.1|1649.7|1648.7|1648.2|1647.2|0
1657706400000|2022-07-13 10:00:00|1649|1648|1649.2|1648.2|1649.3|1648.3|1648.8|1647.8|0
1657706700000|2022-07-13 10:05:00|1649.1|1648.1|1649.5|1648.5|1649.5|1648.5|1649|1648|0
1657707000000|2022-07-13 10:10:00|1649.3|1648.3|1648.5|1647.5|1649.3|1648.3|1648.2|1647.2|0
1657707300000|2022-07-13 10:15:00|1648.7|1647.7|1650.3|1649.3|1650.6|1649.6|1648.7|1647.7|0
1657707600000|2022-07-13 10:20:00|1650.6|1649.6|1650.3|1649.3|1651|1650|1650.3|1649.3|0
1657707900000|2022-07-13 10:25:00|1650.2|1649.2|1648.3|1647.3|1650.2|1649.2|1648.1|1647.1|0
1657708200000|2022-07-13 10:30:00|1648.6|1647.6|1649.2|1648.2|1649.5|1648.5|1648.6|1647.6|0
1657708500000|2022-07-13 10:35:00|1649.1|1648.1|1646.7|1645.7|1649.1|1648.1|1646.5|1645.5|0
1657708800000|2022-07-13 10:40:00|1647|1646|1649|1648|1649.1|1648.1|1646.8|1645.8|7
1657709100000|2022-07-13 10:45:00|1648.7|1647.7|1649|1648|1649|1648|1648.7|1647.7|0
1657709400000|2022-07-13 10:50:00|1649.2|1648.2|1649.2|1648.2|1649.3|1648.3|1649|1648|143
1657709700000|2022-07-13 10:55:00|1649.5|1648.5|1649.3|1648.3|1649.5|1648.5|1649.2|1648.2|0
1657710000000|2022-07-13 11:00:00|1649.2|1648.2|1649.2|1648.2|1649.2|1648.2|1649.2|1648.2|0
1657710300000|2022-07-13 11:05:00|1648.6|1647.6|1648.1|1647.1|1648.7|1647.7|1647.8|1646.8|0
1657710600000|2022-07-13 11:10:00|1648.3|1647.3|1650.2|1649.2|1650.5|1649.5|1648.3|1647.3|0
1657710900000|2022-07-13 11:15:00|1650.1|1649.1|1649.6|1648.6|1650.6|1649.6|1649.6|1648.6|0
1657711200000|2022-07-13 11:20:00|1649.5|1648.5|1647.1|1646.1|1649.5|1648.5|1647.1|1646.1|0
1657711500000|2022-07-13 11:25:00|1647.3|1646.3|1646.2|1645.2|1647.3|1646.3|1646|1645|0
1657711800000|2022-07-13 11:30:00|1647.4|1646.4|1646.6|1645.6|1647.4|1646.4|1646.1|1645.1|1
1657712100000|2022-07-13 11:35:00|1646.7|1645.7|1647.1|1646.1|1647.1|1646.1|1646.7|1645.7|0
1657712400000|2022-07-13 11:40:00|1647.6|1646.6|1647.2|1646.2|1647.6|1646.6|1647|1646|0
1657712700000|2022-07-13 11:45:00|1647.1|1646.1|1647.1|1646.1|1647.1|1646.1|1647.1|1646.1|0
1657713000000|2022-07-13 11:50:00|1647|1646|1646.1|1645.1|1647|1646|1646.1|1645.1|0
1657713300000|2022-07-13 11:55:00|1646|1645|1646.1|1645.1|1646.1|1645.1|1645.9|1644.9|0
1657713600000|2022-07-13 12:00:00|1646|1645|1644.7|1643.7|1646|1645|1644.5|1643.5|0
1657713900000|2022-07-13 12:05:00|1644.6|1643.6|1642.4|1641.4|1644.6|1643.6|1642.4|1641.4|0
1657714200000|2022-07-13 12:10:00|1642.5|1641.5|1642.7|1641.7|1642.7|1641.7|1642.5|1641.5|0
1657714500000|2022-07-13 12:15:00|1642.6|1641.6|1641.5|1640.5|1642.6|1641.6|1641.2|1640.2|0
1657714800000|2022-07-13 12:20:00|1641.6|1640.6|1640.5|1639.5|1642.1|1641.1|1640.5|1639.5|0
1657715100000|2022-07-13 12:25:00|1640.4|1639.4|1644.5|1643.5|1644.9|1643.9|1640.4|1639.4|0
1657715400000|2022-07-13 12:30:00|1644.6|1643.6|1632.5|1631.5|1644.6|1643.6|1632.5|1631.5|0
1657715700000|2022-07-13 12:35:00|1632.4|1631.4|1626.6|1625.6|1632.4|1631.4|1626.6|1625.6|0
1657716000000|2022-07-13 12:40:00|1626.5|1625.5|1620.6|1619.6|1626.5|1625.5|1620.6|1619.6|7
1657716300000|2022-07-13 12:45:00|1620.5|1619.5|1621|1620|1621|1620|1618.2|1617.2|10
1657716600000|2022-07-13 12:50:00|1621.2|1620.2|1626.9|1625.9|1626.9|1625.9|1621.2|1620.2|4
1657716900000|2022-07-13 12:55:00|1626.6|1625.6|1627.5|1626.5|1627.7|1626.7|1624.7|1623.7|0
1657717200000|2022-07-13 13:00:00|1627.4|1626.4|1631.4|1630.4|1631.9|1630.9|1627.2|1626.2|0
1657717500000|2022-07-13 13:05:00|1631.1|1630.1|1627.2|1626.2|1631.2|1630.2|1626.9|1625.9|0
1657717800000|2022-07-13 13:10:00|1627.4|1626.4|1627.4|1626.4|1627.5|1626.5|1626.6|1625.6|0
1657718100000|2022-07-13 13:15:00|1627.1|1626.1|1625.6|1624.6|1627.4|1626.4|1624.7|1623.7|0
1657718400000|2022-07-13 13:20:00|1625.7|1624.7|1621.5|1620.5|1626.1|1625.1|1621.4|1620.4|0
1657718700000|2022-07-13 13:25:00|1621.2|1620.2|1617.2|1616.2|1621.4|1620.4|1617.2|1616.2|0
1657719000000|2022-07-13 13:30:00|1617.4|1616.4|1624.7|1623.7|1625.5|1624.5|1617.4|1616.4|0
1657719300000|2022-07-13 13:35:00|1624.5|1623.5|1625.4|1624.4|1625.5|1624.5|1621.5|1620.5|9
1657719600000|2022-07-13 13:40:00|1625.2|1624.2|1623.7|1622.7|1627|1626|1623.6|1622.6|0
1657719900000|2022-07-13 13:45:00|1624|1623|1627.9|1626.9|1628.9|1627.9|1622.4|1621.4|89
1657720200000|2022-07-13 13:50:00|1628.1|1627.1|1628.5|1627.5|1630|1629|1627.7|1626.7|0
1657720500000|2022-07-13 13:55:00|1628.4|1627.4|1631|1630|1631.4|1630.4|1627.1|1626.1|0
1657720800000|2022-07-13 14:00:00|1631.2|1630.2|1628.2|1627.2|1631.2|1630.2|1625.9|1624.9|30
1657721100000|2022-07-13 14:05:00|1627.7|1626.7|1627.6|1626.6|1628.5|1627.5|1626.2|1625.2|0
1657721400000|2022-07-13 14:10:00|1627.5|1626.5|1630.7|1629.7|1631|1630|1627.5|1626.5|10
1657721700000|2022-07-13 14:15:00|1630.6|1629.6|1628.9|1627.9|1631|1630|1628.6|1627.6|2
1657722000000|2022-07-13 14:20:00|1628.7|1627.7|1632.9|1631.9|1632.9|1631.9|1627.6|1626.6|3
1657722300000|2022-07-13 14:25:00|1632.7|1631.7|1634.5|1633.5|1635.9|1634.9|1632.4|1631.4|0
1657722600000|2022-07-13 14:30:00|1634.4|1633.4|1635.7|1634.7|1636.7|1635.7|1634.1|1633.1|0
1657722900000|2022-07-13 14:35:00|1635.9|1634.9|1636.2|1635.2|1637.1|1636.1|1635|1634|75
1657723200000|2022-07-13 14:40:00|1636.5|1635.5|1640.1|1639.1|1640.1|1639.1|1635.9|1634.9|0
1657723500000|2022-07-13 14:45:00|1640.2|1639.2|1641|1640|1641.7|1640.7|1639.6|1638.6|77
1657723800000|2022-07-13 14:50:00|1641.1|1640.1|1642.5|1641.5|1644|1643|1641.1|1640.1|23
1657787100000|2022-07-14 08:25:00|1646.1|1645.1|1646.5|1645.5|1646.5|1645.5|1646.1|1645.1|0
1657787400000|2022-07-14 08:30:00|1646.4|1645.4|1640.6|1639.6|1646.4|1645.4|1640.6|1639.6|0
1657787700000|2022-07-14 08:35:00|1640.5|1639.5|1637.6|1636.6|1640.5|1639.5|1637.6|1636.6|0
1657788000000|2022-07-14 08:40:00|1637.5|1636.5|1637|1636|1637.5|1636.5|1637|1636|0
1657788300000|2022-07-14 08:45:00|1636.9|1635.9|1635|1634|1636.9|1635.9|1635|1634|0
1657788600000|2022-07-14 08:50:00|1634.9|1633.9|1634.6|1633.6|1634.9|1633.9|1634.6|1633.6|0
1657788900000|2022-07-14 08:55:00|1634.7|1633.7|1638|1637|1638|1637|1634.7|1633.7|0
1657789200000|2022-07-14 09:00:00|1637.9|1636.9|1637.4|1636.4|1637.9|1636.9|1637.4|1636.4|0
1657790100000|2022-07-14 09:15:00|1637.2|1636.2|1637.2|1636.2|1637.2|1636.2|1637.2|1636.2|0
1657790400000|2022-07-14 09:20:00|1637.1|1636.1|1637|1636|1637.1|1636.1|1637|1636|0
1657790700000|2022-07-14 09:25:00|1636.9|1635.9|1635|1634|1636.9|1635.9|1635|1634|0
1657791000000|2022-07-14 09:30:00|1634.9|1633.9|1634.5|1633.5|1634.9|1633.9|1634.5|1633.5|0
1657791600000|2022-07-14 09:40:00|1634.6|1633.6|1636.9|1635.9|1637|1636|1634.6|1633.6|1
1657791900000|2022-07-14 09:45:00|1636.7|1635.7|1636.6|1635.6|1636.9|1635.9|1636.2|1635.2|0
1657792200000|2022-07-14 09:50:00|1636.5|1635.5|1636.9|1635.9|1637.5|1636.5|1636.4|1635.4|0
1657792500000|2022-07-14 09:55:00|1637|1636|1637|1636|1638.1|1637.1|1636.9|1635.9|0
1657792800000|2022-07-14 10:00:00|1637.9|1636.9|1636.6|1635.6|1638|1637|1636.5|1635.5|0
1657793100000|2022-07-14 10:05:00|1636.7|1635.7|1637.1|1636.1|1638.2|1637.2|1636.7|1635.7|0
1657793400000|2022-07-14 10:10:00|1638|1637|1638.5|1637.5|1640|1639|1637.1|1636.1|0
1657793700000|2022-07-14 10:15:00|1639.5|1638.5|1639.1|1638.1|1640.1|1639.1|1638.4|1637.4|0
1657794000000|2022-07-14 10:20:00|1639|1638|1638.6|1637.6|1640.9|1639.9|1638.4|1637.4|0
1657794300000|2022-07-14 10:25:00|1639.7|1638.7|1638.5|1637.5|1640.1|1639.1|1638.4|1637.4|0
1657794600000|2022-07-14 10:30:00|1639.4|1638.4|1636.7|1635.7|1639.4|1638.4|1636.4|1635.4|0
1657794900000|2022-07-14 10:35:00|1637.6|1636.6|1635.5|1634.5|1637.7|1636.7|1635.2|1634.2|0
1657795200000|2022-07-14 10:40:00|1636.6|1635.6|1635.4|1634.4|1636.6|1635.6|1635.2|1634.2|0
1657795500000|2022-07-14 10:45:00|1636.5|1635.5|1634.2|1633.2|1636.7|1635.7|1634.1|1633.1|0
1657795800000|2022-07-14 10:50:00|1634.1|1633.1|1634.6|1633.6|1635|1634|1633.6|1632.6|129
1657796100000|2022-07-14 10:55:00|1634.7|1633.7|1635|1634|1635|1634|1634.7|1633.7|0
1657796400000|2022-07-14 11:00:00|1635.2|1634.2|1636.2|1635.2|1636.2|1635.2|1635.2|1634.2|0
1657796700000|2022-07-14 11:05:00|1637.5|1636.5|1637.2|1636.2|1637.5|1636.5|1637.2|1636.2|0
1657797000000|2022-07-14 11:10:00|1637.1|1636.1|1636.7|1635.7|1637.1|1636.1|1636.7|1635.7|0
1657797300000|2022-07-14 11:15:00|1637|1636|1640.1|1639.1|1640.6|1639.6|1637|1636|1
1657797600000|2022-07-14 11:20:00|1640.2|1639.2|1642.9|1641.9|1643|1642|1639.9|1638.9|0
1657797900000|2022-07-14 11:25:00|1642.7|1641.7|1642.5|1641.5|1643|1642|1642|1641|0
1657798200000|2022-07-14 11:30:00|1643|1642|1643.2|1642.2|1644.4|1643.4|1642.6|1641.6|0
1657798500000|2022-07-14 11:35:00|1643.1|1642.1|1641.4|1640.4|1643.1|1642.1|1640.6|1639.6|0
1657798800000|2022-07-14 11:40:00|1641.2|1640.2|1641.1|1640.1|1642.4|1641.4|1641.1|1640.1|0
1657799100000|2022-07-14 11:45:00|1642.5|1641.5|1642.1|1641.1|1642.9|1641.9|1641.4|1640.4|1
1657799400000|2022-07-14 11:50:00|1642.3|1641.3|1642.3|1641.3|1642.3|1641.3|1642.3|1641.3|0
1657800000000|2022-07-14 12:00:00|1642.2|1641.2|1640.4|1639.4|1642.3|1641.3|1639.8|1638.8|0
1657800300000|2022-07-14 12:05:00|1640.3|1639.3|1635.2|1634.2|1640.4|1639.4|1634.7|1633.7|0
1657800600000|2022-07-14 12:10:00|1635.3|1634.3|1635.7|1634.7|1635.8|1634.8|1634.9|1633.9|0
1657800900000|2022-07-14 12:15:00|1635.8|1634.8|1635.6|1634.6|1636.2|1635.2|1635.4|1634.4|0
1657801200000|2022-07-14 12:20:00|1635.7|1634.7|1632.9|1631.9|1635.7|1634.7|1632.6|1631.6|0
1657801500000|2022-07-14 12:25:00|1632.8|1631.8|1631.3|1630.3|1633.1|1632.1|1630.7|1629.7|0
1657801800000|2022-07-14 12:30:00|1631.6|1630.6|1632.8|1631.8|1633.4|1632.4|1631.3|1630.3|0
1657802100000|2022-07-14 12:35:00|1632.9|1631.9|1631.6|1630.6|1632.9|1631.9|1629.9|1628.9|0
1657802400000|2022-07-14 12:40:00|1631.4|1630.4|1630.7|1629.7|1631.6|1630.6|1630.6|1629.6|0
1657802700000|2022-07-14 12:45:00|1630.6|1629.6|1630.7|1629.7|1631.7|1630.7|1630.3|1629.3|0
1657803000000|2022-07-14 12:50:00|1630.8|1629.8|1630.6|1629.6|1630.9|1629.9|1630.4|1629.4|0
1657803300000|2022-07-14 12:55:00|1630.4|1629.4|1629.4|1628.4|1630.4|1629.4|1627.6|1626.6|0
1657803600000|2022-07-14 13:00:00|1629.3|1628.3|1631.1|1630.1|1631.4|1630.4|1629.1|1628.1|0
1657803900000|2022-07-14 13:05:00|1630.9|1629.9|1631.3|1630.3|1632.3|1631.3|1630.9|1629.9|0
1657804200000|2022-07-14 13:10:00|1631.4|1630.4|1632.3|1631.3|1632.6|1631.6|1631.4|1630.4|0
1657804500000|2022-07-14 13:15:00|1632.2|1631.2|1632.6|1631.6|1632.9|1631.9|1632.2|1631.2|0
1657804800000|2022-07-14 13:20:00|1632.4|1631.4|1632.6|1631.6|1633.1|1632.1|1632.3|1631.3|0
1657805100000|2022-07-14 13:25:00|1632.7|1631.7|1632.7|1631.7|1633.3|1632.3|1632.6|1631.6|0
1657805400000|2022-07-14 13:30:00|1632.8|1631.8|1631.8|1630.8|1634.7|1633.7|1631.1|1630.1|0
1657805700000|2022-07-14 13:35:00|1631.9|1630.9|1631.7|1630.7|1632.4|1631.4|1631.3|1630.3|0
1657806000000|2022-07-14 13:40:00|1631.8|1630.8|1631.4|1630.4|1631.9|1630.9|1631.3|1630.3|0
1657806300000|2022-07-14 13:45:00|1631.3|1630.3|1633.6|1632.6|1633.6|1632.6|1631.3|1630.3|0
1657806600000|2022-07-14 13:50:00|1633.7|1632.7|1630.7|1629.7|1633.7|1632.7|1630.7|1629.7|0
1657806900000|2022-07-14 13:55:00|1630.8|1629.8|1630.1|1629.1|1631.6|1630.6|1629.9|1628.9|0
1657807200000|2022-07-14 14:00:00|1629.9|1628.9|1628.2|1627.2|1630.7|1629.7|1627.7|1626.7|0
1657807500000|2022-07-14 14:05:00|1628.3|1627.3|1628.4|1627.4|1629.2|1628.2|1627.9|1626.9|0
1657807800000|2022-07-14 14:10:00|1628.2|1627.2|1630.2|1629.2|1630.2|1629.2|1627.8|1626.8|0
1657808100000|2022-07-14 14:15:00|1630.1|1629.1|1629.3|1628.3|1630.9|1629.9|1628.7|1627.7|1
1657808400000|2022-07-14 14:20:00|1629.2|1628.2|1631.4|1630.4|1631.6|1630.6|1629.2|1628.2|1
1657808700000|2022-07-14 14:25:00|1631.3|1630.3|1629.9|1628.9|1631.4|1630.4|1629.8|1628.8|0
1657809000000|2022-07-14 14:30:00|1629.8|1628.8|1628.1|1627.1|1630.2|1629.2|1626.4|1625.4|0
1657809300000|2022-07-14 14:35:00|1628.2|1627.2|1626.8|1625.8|1628.2|1627.2|1626.6|1625.6|0
1657809600000|2022-07-14 14:40:00|1626.9|1625.9|1626.4|1625.4|1627.3|1626.3|1626.4|1625.4|1
1657809900000|2022-07-14 14:45:00|1626.3|1625.3|1624.1|1623.1|1626.3|1625.3|1624.1|1623.1|1
1657810200000|2022-07-14 14:50:00|1623.9|1622.9|1623.9|1622.9|1624.8|1623.8|1621.3|1620.3|6
1658749500000|2022-07-25 11:45:00|1702.9|1701.9|1699.7|1698.7|1702.9|1701.9|1699.7|1698.7|2
1658749800000|2022-07-25 11:50:00|1699.8|1698.8|1701.3|1700.3|1701.3|1700.3|1699.8|1698.8|0
1658750100000|2022-07-25 11:55:00|1701.4|1700.4|1702.2|1701.2|1702.2|1701.2|1701.4|1700.4|0
1658750400000|2022-07-25 12:00:00|1703.2|1702.2|1704.1|1703.1|1704.1|1703.1|1703.2|1702.2|0
1658750700000|2022-07-25 12:05:00|1704.9|1703.9|1704.9|1703.9|1705.2|1704.2|1704.9|1703.9|0
1658751000000|2022-07-25 12:10:00|1705.2|1704.2|1703.9|1702.9|1705.3|1704.3|1703.9|1702.9|0
1658751300000|2022-07-25 12:15:00|1704.1|1703.1|1704.1|1703.1|1704.1|1703.1|1704.1|1703.1|0
1658751600000|2022-07-25 12:20:00|1704.2|1703.2|1705.9|1704.9|1705.9|1704.9|1704.2|1703.2|0
1658751900000|2022-07-25 12:25:00|1705.8|1704.8|1704.2|1703.2|1705.8|1704.8|1704.1|1703.1|0
1658752200000|2022-07-25 12:30:00|1704.1|1703.1|1703.7|1702.7|1704.1|1703.1|1703.7|1702.7|0
1658752500000|2022-07-25 12:35:00|1703.4|1702.4|1701.7|1700.7|1703.4|1702.4|1701.7|1700.7|0
1658752800000|2022-07-25 12:40:00|1701.6|1700.6|1701.3|1700.3|1701.6|1700.6|1701.3|1700.3|0
1658753100000|2022-07-25 12:45:00|1701.4|1700.4|1702.9|1701.9|1702.9|1701.9|1701.4|1700.4|0
1658753400000|2022-07-25 12:50:00|1703.2|1702.2|1702.9|1701.9|1703.2|1702.2|1702.9|1701.9|0
1658753700000|2022-07-25 12:55:00|1703.1|1702.1|1704.6|1703.6|1704.6|1703.6|1703.1|1702.1|0
1658754000000|2022-07-25 13:00:00|1704.7|1703.7|1705.1|1704.1|1705.1|1704.1|1704.7|1703.7|0
1658754300000|2022-07-25 13:05:00|1704.8|1703.8|1703.9|1702.9|1704.9|1703.9|1703.4|1702.4|0
1658754600000|2022-07-25 13:10:00|1703.8|1702.8|1703.8|1702.8|1703.8|1702.8|1703.8|1702.8|0
1658754900000|2022-07-25 13:15:00|1703.9|1702.9|1704.1|1703.1|1704.1|1703.1|1703.9|1702.9|0
1658755200000|2022-07-25 13:20:00|1704.2|1703.2|1704.4|1703.4|1704.4|1703.4|1704.2|1703.2|0
1658755500000|2022-07-25 13:25:00|1705.3|1704.3|1704.2|1703.2|1705.3|1704.3|1704.2|1703.2|0
1658755800000|2022-07-25 13:30:00|1704.1|1703.1|1703.6|1702.6|1704.1|1703.1|1702.8|1701.8|0
1658756100000|2022-07-25 13:35:00|1703.3|1702.3|1698.8|1697.8|1703.3|1702.3|1698.3|1697.3|0
1658756400000|2022-07-25 13:40:00|1698.9|1697.9|1702.8|1701.8|1702.8|1701.8|1698.9|1697.9|0
1658756700000|2022-07-25 13:45:00|1702.7|1701.7|1701.3|1700.3|1702.7|1701.7|1700.8|1699.8|0
1658757000000|2022-07-25 13:50:00|1701.6|1700.6|1702.3|1701.3|1702.7|1701.7|1701.6|1700.6|0
1658757300000|2022-07-25 13:55:00|1702.7|1701.7|1703.2|1702.2|1703.9|1702.9|1702.7|1701.7|0
1658757600000|2022-07-25 14:00:00|1703.1|1702.1|1700.6|1699.6|1703.1|1702.1|1700.6|1699.6|0
1658757900000|2022-07-25 14:05:00|1700.4|1699.4|1700.8|1699.8|1701.3|1700.3|1698.8|1697.8|0
1658758200000|2022-07-25 14:10:00|1701.2|1700.2|1698.2|1697.2|1701.2|1700.2|1698.2|1697.2|0
1658758500000|2022-07-25 14:15:00|1697.9|1696.9|1698.8|1697.8|1699.3|1698.3|1697.8|1696.8|0
1658758800000|2022-07-25 14:20:00|1698.7|1697.7|1698.4|1697.4|1698.7|1697.7|1698.4|1697.4|0
1658759100000|2022-07-25 14:25:00|1698.3|1697.3|1694.2|1693.2|1698.3|1697.3|1692.8|1691.8|22
1658759400000|2022-07-25 14:30:00|1694|1693|1694.4|1693.4|1694.7|1693.7|1693|1692|0
1658759700000|2022-07-25 14:35:00|1694.5|1693.5|1698.3|1697.3|1698.5|1697.5|1694.3|1693.3|9
1658760000000|2022-07-25 14:40:00|1698.2|1697.2|1696.8|1695.8|1698.2|1697.2|1695.8|1694.8|3
1658760300000|2022-07-25 14:45:00|1696.5|1695.5|1695.8|1694.8|1696.7|1695.7|1695.3|1694.3|24
1658760600000|2022-07-25 14:50:00|1695.5|1694.5|1694.4|1693.4|1695.9|1694.9|1693.4|1692.4|11
1658820600000|2022-07-26 07:30:00|1691.9|1690.9|1696.2|1695.2|1696.4|1695.4|1691.9|1690.9|0
1658820900000|2022-07-26 07:35:00|1696|1695|1699.2|1698.2|1699.2|1698.2|1694.2|1693.2|3
1658821200000|2022-07-26 07:40:00|1699|1698|1696.7|1695.7|1701|1700|1696.5|1695.5|2
1658821500000|2022-07-26 07:45:00|1696.8|1695.8|1696.2|1695.2|1697.3|1696.3|1696|1695|0
1658821800000|2022-07-26 07:50:00|1696.4|1695.4|1697.9|1696.9|1698.4|1697.4|1696.3|1695.3|0
1658822100000|2022-07-26 07:55:00|1698.2|1697.2|1697|1696|1698.3|1697.3|1696.7|1695.7|0
1658822400000|2022-07-26 08:00:00|1697.2|1696.2|1698.2|1697.2|1698.3|1697.3|1697.2|1696.2|0
1658822700000|2022-07-26 08:05:00|1698.3|1697.3|1699.7|1698.7|1700.4|1699.4|1698.3|1697.3|1
1658823000000|2022-07-26 08:10:00|1699.9|1698.9|1700.3|1699.3|1701.8|1700.8|1699.7|1698.7|0
1658823300000|2022-07-26 08:15:00|1700.2|1699.2|1700.9|1699.9|1701|1700|1699.4|1698.4|0
1658823600000|2022-07-26 08:20:00|1701|1700|1701.9|1700.9|1702.9|1701.9|1701|1700|0
1658823900000|2022-07-26 08:25:00|1701.8|1700.8|1701.5|1700.5|1702.3|1701.3|1701.3|1700.3|0
1658824200000|2022-07-26 08:30:00|1701.4|1700.4|1701.3|1700.3|1701.6|1700.6|1700.1|1699.1|0
1658824500000|2022-07-26 08:35:00|1701.4|1700.4|1700.8|1699.8|1701.5|1700.5|1699.9|1698.9|1
1658824800000|2022-07-26 08:40:00|1700.6|1699.6|1702.3|1701.3|1702.6|1701.6|1700.6|1699.6|0
1658825100000|2022-07-26 08:45:00|1702.1|1701.1|1703|1702|1703.5|1702.5|1701.8|1700.8|0
1658825400000|2022-07-26 08:50:00|1702.9|1701.9|1703|1702|1703.3|1702.3|1702.6|1701.6|0
1658825700000|2022-07-26 08:55:00|1702.9|1701.9|1702.3|1701.3|1703.1|1702.1|1702.1|1701.1|0
1658826000000|2022-07-26 09:00:00|1702.1|1701.1|1705.4|1704.4|1705.4|1704.4|1701.9|1700.9|0
1658826300000|2022-07-26 09:05:00|1705.3|1704.3|1705.1|1704.1|1705.3|1704.3|1704.8|1703.8|0
1658826600000|2022-07-26 09:10:00|1705.4|1704.4|1705|1704|1705.4|1704.4|1704.8|1703.8|0
1658826900000|2022-07-26 09:15:00|1705.1|1704.1|1704.5|1703.5|1705.3|1704.3|1704.4|1703.4|0
1658827200000|2022-07-26 09:20:00|1704.6|1703.6|1703.3|1702.3|1704.8|1703.8|1703.1|1702.1|0
1658827500000|2022-07-26 09:25:00|1703.1|1702.1|1702.4|1701.4|1703.1|1702.1|1701.9|1700.9|0
1658827800000|2022-07-26 09:30:00|1702.3|1701.3|1702.8|1701.8|1702.8|1701.8|1702|1701|0
1658828100000|2022-07-26 09:35:00|1702.9|1701.9|1705.4|1704.4|1706.5|1705.5|1702.8|1701.8|1
1658828400000|2022-07-26 09:40:00|1705.6|1704.6|1705.5|1704.5|1705.8|1704.8|1705.3|1704.3|0
1658828700000|2022-07-26 09:45:00|1705.4|1704.4|1705.1|1704.1|1705.8|1704.8|1705.1|1704.1|0
1658829000000|2022-07-26 09:50:00|1705.3|1704.3|1705.6|1704.6|1705.9|1704.9|1705.1|1704.1|0
1658829300000|2022-07-26 09:55:00|1705.9|1704.9|1706.1|1705.1|1706.5|1705.5|1705.5|1704.5|0
1658829600000|2022-07-26 10:00:00|1706|1705|1705|1704|1706|1705|1704.9|1703.9|0
1658829900000|2022-07-26 10:05:00|1705.1|1704.1|1706|1705|1706.4|1705.4|1704.9|1703.9|0
1658830200000|2022-07-26 10:10:00|1706.3|1705.3|1704.6|1703.6|1706.6|1705.6|1704.5|1703.5|0
1658830500000|2022-07-26 10:15:00|1704.5|1703.5|1704.5|1703.5|1704.9|1703.9|1704.5|1703.5|0
1658830800000|2022-07-26 10:20:00|1704.4|1703.4|1701.3|1700.3|1704.4|1703.4|1701|1700|0
1658831100000|2022-07-26 10:25:00|1701.5|1700.5|1693|1692|1701.6|1700.6|1693|1692|0
1658831400000|2022-07-26 10:30:00|1692.9|1691.9|1693.8|1692.8|1695.3|1694.3|1691.5|1690.5|0
1658831700000|2022-07-26 10:35:00|1693.6|1692.6|1689.1|1688.1|1693.6|1692.6|1689.1|1688.1|0
1658832000000|2022-07-26 10:40:00|1689.4|1688.4|1690.1|1689.1|1690.3|1689.3|1685.9|1684.9|1
1658832300000|2022-07-26 10:45:00|1690.4|1689.4|1692.3|1691.3|1694|1693|1690.4|1689.4|0
1658832600000|2022-07-26 10:50:00|1692.1|1691.1|1694.4|1693.4|1694.4|1693.4|1691.3|1690.3|0
1658832900000|2022-07-26 10:55:00|1694.3|1693.3|1693.3|1692.3|1694.5|1693.5|1693.1|1692.1|0
1658833200000|2022-07-26 11:00:00|1693.1|1692.1|1694.1|1693.1|1694.5|1693.5|1692.1|1691.1|0
1658833500000|2022-07-26 11:05:00|1694|1693|1694.3|1693.3|1694.4|1693.4|1693.5|1692.5|0
1658833800000|2022-07-26 11:10:00|1694.1|1693.1|1693.8|1692.8|1694.1|1693.1|1693.4|1692.4|0
1658834100000|2022-07-26 11:15:00|1693.6|1692.6|1693.6|1692.6|1694.3|1693.3|1693.6|1692.6|0
1658834400000|2022-07-26 11:20:00|1693.5|1692.5|1694|1693|1694.1|1693.1|1693.5|1692.5|0
1658834700000|2022-07-26 11:25:00|1693.9|1692.9|1694.8|1693.8|1694.9|1693.9|1693.9|1692.9|0
1658835000000|2022-07-26 11:30:00|1694.6|1693.6|1694.6|1693.6|1695|1694|1694.5|1693.5|0
1658835300000|2022-07-26 11:35:00|1694.5|1693.5|1695|1694|1695.4|1694.4|1694|1693|0
1658835600000|2022-07-26 11:40:00|1694.9|1693.9|1695.1|1694.1|1695.5|1694.5|1694.9|1693.9|1
1658835900000|2022-07-26 11:45:00|1695|1694|1695.4|1694.4|1695.4|1694.4|1694.8|1693.8|0
1658836200000|2022-07-26 11:50:00|1695.6|1694.6|1695.1|1694.1|1695.8|1694.8|1695.1|1694.1|0
1658836500000|2022-07-26 11:55:00|1695.4|1694.4|1694.9|1693.9|1695.5|1694.5|1694.6|1693.6|0
1658836800000|2022-07-26 12:00:00|1695.1|1694.1|1695.4|1694.4|1695.4|1694.4|1695|1694|0
1658837100000|2022-07-26 12:05:00|1695.3|1694.3|1694.8|1693.8|1695.3|1694.3|1694.8|1693.8|0
1658837400000|2022-07-26 12:10:00|1694.6|1693.6|1694|1693|1694.6|1693.6|1693.9|1692.9|0
1658837700000|2022-07-26 12:15:00|1693.9|1692.9|1696.7|1695.7|1696.7|1695.7|1693.9|1692.9|0
1658838000000|2022-07-26 12:20:00|1696.6|1695.6|1697.2|1696.2|1697.2|1696.2|1696.5|1695.5|0
1658838300000|2022-07-26 12:25:00|1697.4|1696.4|1696.9|1695.9|1697.5|1696.5|1696.7|1695.7|0
1658838600000|2022-07-26 12:30:00|1696.7|1695.7|1697.9|1696.9|1699|1698|1696.7|1695.7|1
1658838900000|2022-07-26 12:35:00|1697.7|1696.7|1699|1698|1699|1698|1697.5|1696.5|0
1658839200000|2022-07-26 12:40:00|1698.9|1697.9|1697.9|1696.9|1699.1|1698.1|1697.9|1696.9|0
1658839500000|2022-07-26 12:45:00|1698|1697|1697.7|1696.7|1698|1697|1697.5|1696.5|0
1658840100000|2022-07-26 12:55:00|1697.6|1696.6|1697.6|1696.6|1697.6|1696.6|1697.6|1696.6|0
1658840400000|2022-07-26 13:00:00|1696.9|1695.9|1695.6|1694.6|1696.9|1695.9|1694.4|1693.4|1
1658840700000|2022-07-26 13:05:00|1695.7|1694.7|1695.1|1694.1|1696.4|1695.4|1695.1|1694.1|0
1658841000000|2022-07-26 13:10:00|1695.2|1694.2|1695|1694|1695.6|1694.6|1695|1694|0
1658841300000|2022-07-26 13:15:00|1694.9|1693.9|1695|1694|1695.1|1694.1|1694.7|1693.7|0
1658841600000|2022-07-26 13:20:00|1694.9|1693.9|1695.4|1694.4|1695.5|1694.5|1694.9|1693.9|0
1658841900000|2022-07-26 13:25:00|1695.5|1694.5|1695.9|1694.9|1696|1695|1695.5|1694.5|0
1658842200000|2022-07-26 13:30:00|1696|1695|1696.2|1695.2|1697|1696|1694.6|1693.6|37
1658842500000|2022-07-26 13:35:00|1696.1|1695.1|1697.9|1696.9|1697.9|1696.9|1695.7|1694.7|6
1658842800000|2022-07-26 13:40:00|1698.1|1697.1|1697.7|1696.7|1698.4|1697.4|1697.2|1696.2|1
1658843400000|2022-07-26 13:50:00|1697.9|1696.9|1698|1697|1698.4|1697.4|1697.9|1696.9|0
1658843700000|2022-07-26 13:55:00|1697.6|1696.6|1697.9|1696.9|1697.9|1696.9|1697.6|1696.6|0
1658844000000|2022-07-26 14:00:00|1697.7|1696.7|1697.4|1696.4|1697.7|1696.7|1696|1695|0
1658844300000|2022-07-26 14:05:00|1697.1|1696.1|1697|1696|1697.1|1696.1|1696.9|1695.9|0
1658844600000|2022-07-26 14:10:00|1696.8|1695.8|1694.6|1693.6|1696.8|1695.8|1694.6|1693.6|0
1658844900000|2022-07-26 14:15:00|1694.5|1693.5|1695|1694|1695|1694|1694.5|1693.5|0
1658845200000|2022-07-26 14:20:00|1694.8|1693.8|1694.7|1693.7|1694.8|1693.8|1694.6|1693.6|0
1658845500000|2022-07-26 14:25:00|1694.8|1693.8|1693.2|1692.2|1694.8|1693.8|1692.6|1691.6|0
1658845800000|2022-07-26 14:30:00|1693.1|1692.1|1694.3|1693.3|1694.3|1693.3|1693|1692|1
1658846100000|2022-07-26 14:35:00|1694.2|1693.2|1695.1|1694.1|1695.6|1694.6|1694.2|1693.2|0
1658846400000|2022-07-26 14:40:00|1695.2|1694.2|1695.5|1694.5|1695.8|1694.8|1695.1|1694.1|0
1658846700000|2022-07-26 14:45:00|1695.3|1694.3|1694.8|1693.8|1695.7|1694.7|1694.5|1693.5|2
1658847000000|2022-07-26 14:50:00|1695|1694|1696.2|1695.2|1696.7|1695.7|1694.8|1693.8|0
1658905800000|2022-07-27 07:10:00|1703.8|1702.8|1689.6|1688.6|1705.2|1704.2|1689.2|1688.2|0
1658906100000|2022-07-27 07:15:00|1689.7|1688.7|1700.8|1699.8|1700.8|1699.8|1684.5|1683.5|0
1658906400000|2022-07-27 07:20:00|1687.1|1686.1|1687.3|1686.3|1687.6|1686.6|1687|1686|0
1658906700000|2022-07-27 07:25:00|1687.2|1686.2|1707.6|1706.6|1707.7|1706.7|1687.2|1686.2|0
1658907000000|2022-07-27 07:30:00|1707.7|1706.7|1708.7|1707.7|1710.3|1709.3|1707.5|1706.5|1
1658907300000|2022-07-27 07:35:00|1708.3|1707.3|1710.1|1709.1|1710.8|1709.8|1708.2|1707.2|0
1658907600000|2022-07-27 07:40:00|1710.2|1709.2|1710.6|1709.6|1710.6|1709.6|1710.2|1709.2|0
1658907900000|2022-07-27 07:45:00|1710.7|1709.7|1711|1710|1711|1710|1710.7|1709.7|0
1658908200000|2022-07-27 07:50:00|1711.1|1710.1|1711.1|1710.1|1711.1|1710.1|1711.1|1710.1|0
1658908800000|2022-07-27 08:00:00|1711|1710|1707.3|1706.3|1711|1710|1704.8|1703.8|4
1658909100000|2022-07-27 08:05:00|1707.2|1706.2|1707.5|1706.5|1707.5|1706.5|1706.8|1705.8|3
1658909400000|2022-07-27 08:10:00|1707.6|1706.6|1706.4|1705.4|1707.6|1706.6|1705.6|1704.6|1
1658909700000|2022-07-27 08:15:00|1706.6|1705.6|1704.9|1703.9|1707.3|1706.3|1704.9|1703.9|0
1658910000000|2022-07-27 08:20:00|1704.8|1703.8|1702.1|1701.1|1705.1|1704.1|1702.1|1701.1|2
1658910300000|2022-07-27 08:25:00|1701.9|1700.9|1702.7|1701.7|1702.7|1701.7|1701.6|1700.6|0
1658910600000|2022-07-27 08:30:00|1702.8|1701.8|1703.8|1702.8|1703.8|1702.8|1702.7|1701.7|1
1658910900000|2022-07-27 08:35:00|1703.7|1702.7|1704.4|1703.4|1705.3|1704.3|1703.7|1702.7|2
1658911200000|2022-07-27 08:40:00|1704.6|1703.6|1705.3|1704.3|1705.3|1704.3|1704.2|1703.2|0
1658911500000|2022-07-27 08:45:00|1705.2|1704.2|1705.6|1704.6|1705.6|1704.6|1704.8|1703.8|0
1658911800000|2022-07-27 08:50:00|1705.7|1704.7|1705.3|1704.3|1705.7|1704.7|1704.7|1703.7|0
1658912100000|2022-07-27 08:55:00|1705.4|1704.4|1705.8|1704.8|1707.8|1706.8|1705.3|1704.3|1
1658912400000|2022-07-27 09:00:00|1705.9|1704.9|1707.2|1706.2|1707.3|1706.3|1705.9|1704.9|0
1658912700000|2022-07-27 09:05:00|1707.1|1706.1|1708.7|1707.7|1709.6|1708.6|1707.1|1706.1|0
1658913000000|2022-07-27 09:10:00|1708.8|1707.8|1707.7|1706.7|1708.8|1707.8|1707.6|1706.6|0
1658913300000|2022-07-27 09:15:00|1707.8|1706.8|1707.6|1706.6|1707.9|1706.9|1707.3|1706.3|0
1658913600000|2022-07-27 09:20:00|1707.7|1706.7|1705.9|1704.9|1707.8|1706.8|1705.9|1704.9|0
1658913900000|2022-07-27 09:25:00|1705.8|1704.8|1704.3|1703.3|1706.1|1705.1|1704.2|1703.2|0
1658914200000|2022-07-27 09:30:00|1704.4|1703.4|1705.7|1704.7|1705.7|1704.7|1704.3|1703.3|0
1658914500000|2022-07-27 09:35:00|1705.6|1704.6|1705.2|1704.2|1707.6|1706.6|1704.9|1703.9|0
1658914800000|2022-07-27 09:40:00|1705.3|1704.3|1703.8|1702.8|1705.6|1704.6|1703.7|1702.7|0
1658915100000|2022-07-27 09:45:00|1703.7|1702.7|1703.7|1702.7|1704.1|1703.1|1703.3|1702.3|0
1658915400000|2022-07-27 09:50:00|1703.6|1702.6|1702.3|1701.3|1703.6|1702.6|1702.1|1701.1|0
1658915700000|2022-07-27 09:55:00|1702.4|1701.4|1703.3|1702.3|1703.4|1702.4|1702.4|1701.4|0
1658916000000|2022-07-27 10:00:00|1703.2|1702.2|1702.8|1701.8|1703.2|1702.2|1702.8|1701.8|0
1658916300000|2022-07-27 10:05:00|1701.7|1700.7|1702.7|1701.7|1702.8|1701.8|1700.2|1699.2|1
1658916600000|2022-07-27 10:10:00|1702.8|1701.8|1703.8|1702.8|1703.8|1702.8|1702.6|1701.6|0
1658916900000|2022-07-27 10:15:00|1703.9|1702.9|1704.1|1703.1|1704.1|1703.1|1703.4|1702.4|0
1658917200000|2022-07-27 10:20:00|1703.9|1702.9|1703.7|1702.7|1704.1|1703.1|1703.7|1702.7|0
1658917500000|2022-07-27 10:25:00|1703.8|1702.8|1703.8|1702.8|1704.1|1703.1|1703.7|1702.7|0
1658917800000|2022-07-27 10:30:00|1703.7|1702.7|1704.4|1703.4|1704.7|1703.7|1703.7|1702.7|0
1658918100000|2022-07-27 10:35:00|1704.6|1703.6|1704.4|1703.4|1705.1|1704.1|1704.4|1703.4|0
1658918400000|2022-07-27 10:40:00|1704.6|1703.6|1704.6|1703.6|1704.8|1703.8|1704.4|1703.4|0
1658918700000|2022-07-27 10:45:00|1704.7|1703.7|1704.4|1703.4|1704.9|1703.9|1704.4|1703.4|0
1658919000000|2022-07-27 10:50:00|1704.3|1703.3|1704.1|1703.1|1704.7|1703.7|1704.1|1703.1|0
1658919300000|2022-07-27 10:55:00|1704.2|1703.2|1704.1|1703.1|1704.3|1703.3|1703.7|1702.7|0
1658919600000|2022-07-27 11:00:00|1703.9|1702.9|1701.6|1700.6|1703.9|1702.9|1701.6|1700.6|0
1658919900000|2022-07-27 11:05:00|1701.4|1700.4|1698.2|1697.2|1701.4|1700.4|1696.8|1695.8|2
1658920200000|2022-07-27 11:10:00|1698.1|1697.1|1698.1|1697.1|1698.1|1697.1|1698.1|1697.1|0
1658920500000|2022-07-27 11:15:00|1698.2|1697.2|1698.6|1697.6|1698.8|1697.8|1698.2|1697.2|2
1658920800000|2022-07-27 11:20:00|1698.4|1697.4|1696.9|1695.9|1698.6|1697.6|1695.7|1694.7|1
1658921100000|2022-07-27 11:25:00|1697.1|1696.1|1697.1|1696.1|1697.1|1696.1|1696.7|1695.7|0
1658921400000|2022-07-27 11:30:00|1696.9|1695.9|1694.2|1693.2|1696.9|1695.9|1693.7|1692.7|1
1658921700000|2022-07-27 11:35:00|1694.1|1693.1|1694.1|1693.1|1694.3|1693.3|1694.1|1693.1|0
1658922000000|2022-07-27 11:40:00|1693.8|1692.8|1693.5|1692.5|1694.2|1693.2|1693.5|1692.5|0
1658922300000|2022-07-27 11:45:00|1693.4|1692.4|1692.9|1691.9|1693.4|1692.4|1692.8|1691.8|1
1658922600000|2022-07-27 11:50:00|1692.7|1691.7|1692|1691|1692.8|1691.8|1690.7|1689.7|0
1658922900000|2022-07-27 11:55:00|1692.2|1691.2|1692.5|1691.5|1692.8|1691.8|1692|1691|0
1658923200000|2022-07-27 12:00:00|1692.7|1691.7|1691.8|1690.8|1693.3|1692.3|1691.8|1690.8|0
1658923500000|2022-07-27 12:05:00|1691.7|1690.7|1692.5|1691.5|1692.9|1691.9|1691.7|1690.7|0
1658923800000|2022-07-27 12:10:00|1692.7|1691.7|1692.9|1691.9|1692.9|1691.9|1692.4|1691.4|0
1658924100000|2022-07-27 12:15:00|1693|1692|1694.4|1693.4|1694.5|1693.5|1693|1692|0
1658924400000|2022-07-27 12:20:00|1694.5|1693.5|1694.5|1693.5|1694.8|1693.8|1694.4|1693.4|0
1658924700000|2022-07-27 12:25:00|1694.4|1693.4|1693.9|1692.9|1694.9|1693.9|1693.9|1692.9|0
1658925000000|2022-07-27 12:30:00|1694|1693|1695.5|1694.5|1695.5|1694.5|1694|1693|0
1658925300000|2022-07-27 12:35:00|1695.4|1694.4|1695.4|1694.4|1695.9|1694.9|1695.3|1694.3|0
1658925600000|2022-07-27 12:40:00|1695.3|1694.3|1695.5|1694.5|1695.7|1694.7|1695.2|1694.2|0
1658925900000|2022-07-27 12:45:00|1695.7|1694.7|1695.3|1694.3|1695.7|1694.7|1694.9|1693.9|0
1658926200000|2022-07-27 12:50:00|1695.4|1694.4|1695.9|1694.9|1696.2|1695.2|1695.4|1694.4|0
1658926500000|2022-07-27 12:55:00|1696|1695|1693.3|1692.3|1696|1695|1693.3|1692.3|0
1658927100000|2022-07-27 13:05:00|1693|1692|1691.9|1690.9|1693|1692|1691.7|1690.7|0
1658927400000|2022-07-27 13:10:00|1692.8|1691.8|1692.7|1691.7|1692.8|1691.8|1692.7|1691.7|0
1658927700000|2022-07-27 13:15:00|1692.8|1691.8|1692.8|1691.8|1692.8|1691.8|1692.7|1691.7|0
1658928000000|2022-07-27 13:20:00|1692.7|1691.7|1690.3|1689.3|1692.7|1691.7|1688.4|1687.4|3
1658928300000|2022-07-27 13:25:00|1690.8|1689.8|1690.8|1689.8|1690.8|1689.8|1690.8|1689.8|0
1658928600000|2022-07-27 13:30:00|1690.9|1689.9|1691|1690|1691|1690|1690.9|1689.9|0
1658928900000|2022-07-27 13:35:00|1691.2|1690.2|1693.4|1692.4|1693.9|1692.9|1691.2|1690.2|1
1658929200000|2022-07-27 13:40:00|1693.5|1692.5|1694.4|1693.4|1694.9|1693.9|1693.5|1692.5|1
1658929500000|2022-07-27 13:45:00|1694.5|1693.5|1695.3|1694.3|1695.3|1694.3|1694.5|1693.5|0
1658929800000|2022-07-27 13:50:00|1695.4|1694.4|1695|1694|1696|1695|1695|1694|0
1658930100000|2022-07-27 13:55:00|1695.2|1694.2|1696.4|1695.4|1696.5|1695.5|1695.2|1694.2|0
1658930400000|2022-07-27 14:00:00|1696.5|1695.5|1697.4|1696.4|1697.8|1696.8|1696.5|1695.5|2
1658930700000|2022-07-27 14:05:00|1697.5|1696.5|1698|1697|1698|1697|1697.2|1696.2|0
1658931000000|2022-07-27 14:10:00|1698.4|1697.4|1701.3|1700.3|1701.4|1700.4|1698.4|1697.4|0
1658931300000|2022-07-27 14:15:00|1701.6|1700.6|1701.1|1700.1|1701.8|1700.8|1700.9|1699.9|0
1658931600000|2022-07-27 14:20:00|1701.2|1700.2|1701.9|1700.9|1703.2|1702.2|1700.9|1699.9|0
1658931900000|2022-07-27 14:25:00|1701.8|1700.8|1698.7|1697.7|1701.8|1700.8|1698.7|1697.7|1
1658932200000|2022-07-27 14:30:00|1698.4|1697.4|1698.4|1697.4|1698.4|1697.4|1698.4|1697.4|0
1658932500000|2022-07-27 14:35:00|1698.2|1697.2|1696.2|1695.2|1698.2|1697.2|1696.2|1695.2|1
1658932800000|2022-07-27 14:40:00|1696.3|1695.3|1696.4|1695.4|1696.6|1695.6|1696.2|1695.2|1
1658933100000|2022-07-27 14:45:00|1696.6|1695.6|1695.8|1694.8|1696.9|1695.9|1695.8|1694.8|0
1658933400000|2022-07-27 14:50:00|1695.9|1694.9|1695.6|1694.6|1697.8|1696.8|1695.2|1694.2|2
1658991900000|2022-07-28 07:05:00|1729.9|1728.9|1728.6|1727.6|1730.4|1729.4|1728.2|1727.2|0
1658992200000|2022-07-28 07:10:00|1728.4|1727.4|1730.1|1729.1|1731.2|1730.2|1727.6|1726.6|1
1658992500000|2022-07-28 07:15:00|1729.9|1728.9|1724.4|1723.4|1730.4|1729.4|1722.1|1721.1|0
1658992800000|2022-07-28 07:20:00|1724.6|1723.6|1727.3|1726.3|1728.1|1727.1|1724.6|1723.6|0
1658993100000|2022-07-28 07:25:00|1727.2|1726.2|1729.7|1728.7|1730.1|1729.1|1727.2|1726.2|1
1658993400000|2022-07-28 07:30:00|1729.8|1728.8|1727.7|1726.7|1732.2|1731.2|1727.3|1726.3|6
1658993700000|2022-07-28 07:35:00|1727.9|1726.9|1724.2|1723.2|1727.9|1726.9|1724.2|1723.2|19
1658994000000|2022-07-28 07:40:00|1724.1|1723.1|1724.7|1723.7|1725.2|1724.2|1723.7|1722.7|13
1658994300000|2022-07-28 07:45:00|1724.6|1723.6|1729.7|1728.7|1730.6|1729.6|1724.6|1723.6|7
1658994600000|2022-07-28 07:50:00|1729.4|1728.4|1728.5|1727.5|1729.9|1728.9|1727|1726|3
1658994900000|2022-07-28 07:55:00|1728.4|1727.4|1726.4|1725.4|1728.4|1727.4|1725.6|1724.6|0
1658995200000|2022-07-28 08:00:00|1726|1725|1725.9|1724.9|1728|1727|1724.5|1723.5|0
1658995500000|2022-07-28 08:05:00|1726|1725|1720.6|1719.6|1726|1725|1719.4|1718.4|0
1658995800000|2022-07-28 08:10:00|1720.7|1719.7|1725.7|1724.7|1725.7|1724.7|1720.6|1719.6|1
1658996100000|2022-07-28 08:15:00|1725.9|1724.9|1727.7|1726.7|1728.5|1727.5|1725.1|1724.1|0
1658996400000|2022-07-28 08:20:00|1727.6|1726.6|1729.9|1728.9|1730.7|1729.7|1727.5|1726.5|1
1658996700000|2022-07-28 08:25:00|1730|1729|1729.2|1728.2|1730|1729|1728.9|1727.9|0
1658997000000|2022-07-28 08:30:00|1729.4|1728.4|1728.2|1727.2|1730.9|1729.9|1728.2|1727.2|1
1658997300000|2022-07-28 08:35:00|1728.1|1727.1|1728.5|1727.5|1728.9|1727.9|1727.5|1726.5|0
1658997600000|2022-07-28 08:40:00|1728.4|1727.4|1727|1726|1728.5|1727.5|1726.9|1725.9|2
1658997900000|2022-07-28 08:45:00|1726.9|1725.9|1727.6|1726.6|1727.7|1726.7|1726.9|1725.9|0
1658998200000|2022-07-28 08:50:00|1727.7|1726.7|1727.9|1726.9|1728.6|1727.6|1727|1726|0
1658998500000|2022-07-28 08:55:00|1727.7|1726.7|1728|1727|1728.5|1727.5|1727.7|1726.7|0
1658998800000|2022-07-28 09:00:00|1728.1|1727.1|1730.2|1729.2|1730.4|1729.4|1727.9|1726.9|3
1658999100000|2022-07-28 09:05:00|1730.1|1729.1|1732.9|1731.9|1733.6|1732.6|1730.1|1729.1|3
1658999400000|2022-07-28 09:10:00|1733|1732|1733|1732|1733.4|1732.4|1732.5|1731.5|0
1658999700000|2022-07-28 09:15:00|1732.9|1731.9|1732.9|1731.9|1733.7|1732.7|1732.5|1731.5|0
1659000000000|2022-07-28 09:20:00|1732.7|1731.7|1732.7|1731.7|1733|1732|1732.1|1731.1|0
1659000300000|2022-07-28 09:25:00|1732.9|1731.9|1732.6|1731.6|1733.1|1732.1|1732.1|1731.1|0
1659000600000|2022-07-28 09:30:00|1732.5|1731.5|1734.5|1733.5|1735.6|1734.6|1732.4|1731.4|2
1659000900000|2022-07-28 09:35:00|1734.7|1733.7|1734.9|1733.9|1735.4|1734.4|1734.7|1733.7|0
1659001200000|2022-07-28 09:40:00|1734.7|1733.7|1732.1|1731.1|1734.9|1733.9|1731.9|1730.9|3
1659001500000|2022-07-28 09:45:00|1732|1731|1732.6|1731.6|1733|1732|1732|1731|0
1659001800000|2022-07-28 09:50:00|1732.7|1731.7|1734.6|1733.6|1735.4|1734.4|1732.7|1731.7|2
1659002100000|2022-07-28 09:55:00|1734.7|1733.7|1734.6|1733.6|1735.1|1734.1|1733.9|1732.9|0
1659002400000|2022-07-28 10:00:00|1734.7|1733.7|1736.4|1735.4|1737.2|1736.2|1734.5|1733.5|5
1659002700000|2022-07-28 10:05:00|1736.2|1735.2|1735|1734|1736.6|1735.6|1734.7|1733.7|0
1659003000000|2022-07-28 10:10:00|1734.9|1733.9|1732.7|1731.7|1735.4|1734.4|1732.2|1731.2|0
1659003300000|2022-07-28 10:15:00|1732.2|1731.2|1732.9|1731.9|1733|1732|1732|1731|0
1659003600000|2022-07-28 10:20:00|1732.7|1731.7|1733|1732|1733.1|1732.1|1732.4|1731.4|0
1659003900000|2022-07-28 10:25:00|1732.7|1731.7|1735|1734|1735.2|1734.2|1732.5|1731.5|1
1659004200000|2022-07-28 10:30:00|1734.9|1733.9|1733.9|1732.9|1735.4|1734.4|1733.5|1732.5|0
1659004500000|2022-07-28 10:35:00|1733.7|1732.7|1734.1|1733.1|1734.2|1733.2|1733.4|1732.4|0
1659004800000|2022-07-28 10:40:00|1734|1733|1733.7|1732.7|1734.2|1733.2|1733.2|1732.2|0
1659005100000|2022-07-28 10:45:00|1733.9|1732.9|1734.4|1733.4|1734.5|1733.5|1733.7|1732.7|0
1659005400000|2022-07-28 10:50:00|1736.1|1735.1|1736.4|1735.4|1736.5|1735.5|1735.6|1734.6|1
1659005700000|2022-07-28 10:55:00|1736.5|1735.5|1736.6|1735.6|1736.7|1735.7|1736.4|1735.4|0
1659006000000|2022-07-28 11:00:00|1736.7|1735.7|1737|1736|1737|1736|1736.1|1735.1|0
1659006300000|2022-07-28 11:05:00|1736.9|1735.9|1740.2|1739.2|1741.4|1740.4|1724.5|1723.5|5
1659006600000|2022-07-28 11:10:00|1724.5|1723.5|1740.1|1739.1|1740.2|1739.2|1724.1|1723.1|0
1659006900000|2022-07-28 11:15:00|1740.2|1739.2|1740.6|1739.6|1741.2|1740.2|1740|1739|1
1659007200000|2022-07-28 11:20:00|1740.7|1739.7|1741.5|1740.5|1741.5|1740.5|1740.4|1739.4|1
1659007500000|2022-07-28 11:25:00|1741.4|1740.4|1740.9|1739.9|1741.7|1740.7|1740.7|1739.7|0
1659007800000|2022-07-28 11:30:00|1740.7|1739.7|1741.6|1740.6|1742.6|1741.6|1740.5|1739.5|3
1659008100000|2022-07-28 11:35:00|1741.7|1740.7|1742.4|1741.4|1742.5|1741.5|1741.7|1740.7|3
1659008400000|2022-07-28 11:40:00|1742|1741|1744.8|1743.8|1745.3|1744.3|1741.7|1740.7|1
1659008700000|2022-07-28 11:45:00|1744.7|1743.7|1744.2|1743.2|1744.9|1743.9|1744.2|1743.2|0
1659009000000|2022-07-28 11:50:00|1744.1|1743.1|1744.9|1743.9|1745.4|1744.4|1743.9|1742.9|0
1659009300000|2022-07-28 11:55:00|1744.7|1743.7|1743.8|1742.8|1744.8|1743.8|1743.3|1742.3|0
1659009600000|2022-07-28 12:00:00|1743.6|1742.6|1740.1|1739.1|1743.7|1742.7|1697.7|1696.7|68
1659009900000|2022-07-28 12:05:00|1740.2|1739.2|1744.1|1743.1|1744.7|1743.7|1697.7|1696.7|188
1659010200000|2022-07-28 12:10:00|1743.9|1742.9|1742.3|1741.3|1743.9|1742.9|1728.4|1727.4|0
1659010500000|2022-07-28 12:15:00|1742.6|1741.6|1742.3|1741.3|1743.2|1742.2|1741.9|1740.9|0
1659010800000|2022-07-28 12:20:00|1742.6|1741.6|1743.4|1742.4|1744.1|1743.1|1742.6|1741.6|0
1659011100000|2022-07-28 12:25:00|1743.7|1742.7|1744.4|1743.4|1744.6|1743.6|1743.7|1742.7|0
1659011400000|2022-07-28 12:30:00|1744.6|1743.6|1747.8|1746.8|1748.1|1747.1|1744.6|1743.6|3
1659011700000|2022-07-28 12:35:00|1747.7|1746.7|1747.6|1746.6|1748.7|1747.7|1747.4|1746.4|5
1659012000000|2022-07-28 12:40:00|1747.4|1746.4|1748.2|1747.2|1748.3|1747.3|1747.2|1746.2|1
1659012300000|2022-07-28 12:45:00|1748.1|1747.1|1747.9|1746.9|1748.7|1747.7|1747.8|1746.8|0
1659012600000|2022-07-28 12:50:00|1748.1|1747.1|1748.4|1747.4|1749.1|1748.1|1747.8|1746.8|0
1659012900000|2022-07-28 12:55:00|1748.6|1747.6|1746.9|1745.9|1748.6|1747.6|1746.9|1745.9|2
1659013200000|2022-07-28 13:00:00|1747.1|1746.1|1747.4|1746.4|1747.8|1746.8|1747.1|1746.1|1
1659013500000|2022-07-28 13:05:00|1747.6|1746.6|1747.6|1746.6|1747.6|1746.6|1747.6|1746.6|0
1659013800000|2022-07-28 13:10:00|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|0
1659014400000|2022-07-28 13:20:00|1747.3|1746.3|1747.3|1746.3|1747.3|1746.3|1747.3|1746.3|0
1659014700000|2022-07-28 13:25:00|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|0
1659015000000|2022-07-28 13:30:00|1747.6|1746.6|1746.8|1745.8|1747.9|1746.9|1746.8|1745.8|0
1659015300000|2022-07-28 13:35:00|1746.9|1745.9|1747.3|1746.3|1747.6|1746.6|1746.9|1745.9|0
1659015600000|2022-07-28 13:40:00|1747.2|1746.2|1744.9|1743.9|1747.2|1746.2|1744.9|1743.9|0
1659015900000|2022-07-28 13:45:00|1743.9|1742.9|1740.8|1739.8|1744.2|1743.2|1740.8|1739.8|1
1659016200000|2022-07-28 13:50:00|1741.1|1740.1|1740.7|1739.7|1741.3|1740.3|1740.7|1739.7|0
1659016500000|2022-07-28 13:55:00|1740.6|1739.6|1739.2|1738.2|1740.8|1739.8|1738.9|1737.9|2
1659016800000|2022-07-28 14:00:00|1739.3|1738.3|1741.7|1740.7|1742.9|1741.9|1739.3|1738.3|2
1659017100000|2022-07-28 14:05:00|1741.8|1740.8|1739.1|1738.1|1742.3|1741.3|1738.7|1737.7|0
1659017400000|2022-07-28 14:10:00|1739.2|1738.2|1739.4|1738.4|1739.6|1738.6|1738.3|1737.3|5
1659017700000|2022-07-28 14:15:00|1739.3|1738.3|1738.5|1737.5|1739.4|1738.4|1735.9|1734.9|3
1659018000000|2022-07-28 14:20:00|1739.6|1738.6|1739.6|1738.6|1741.1|1740.1|1738.4|1737.4|4
1659018300000|2022-07-28 14:25:00|1740.7|1739.7|1738.5|1737.5|1741.1|1740.1|1737.4|1736.4|21
1659018600000|2022-07-28 14:30:00|1738.6|1737.6|1739.4|1738.4|1739.9|1738.9|1737.9|1736.9|22
1659018900000|2022-07-28 14:35:00|1739.5|1738.5|1740.4|1739.4|1740.4|1739.4|1738.1|1737.1|7
1659019200000|2022-07-28 14:40:00|1740.1|1739.1|1741.6|1740.6|1741.6|1740.6|1739.5|1738.5|5
1659019500000|2022-07-28 14:45:00|1741.7|1740.7|1742.7|1741.7|1743.4|1742.4|1741.6|1740.6|2
1659019800000|2022-07-28 14:50:00|1742.9|1741.9|1743.5|1742.5|1744.4|1743.4|1742.9|1741.9|2
1658991900000|2022-07-28 07:05:00|1729.9|1728.9|1728.6|1727.6|1730.4|1729.4|1728.2|1727.2|0
1658992200000|2022-07-28 07:10:00|1728.4|1727.4|1730.1|1729.1|1731.2|1730.2|1727.6|1726.6|1
1658992500000|2022-07-28 07:15:00|1729.9|1728.9|1724.4|1723.4|1730.4|1729.4|1722.1|1721.1|0
1658992800000|2022-07-28 07:20:00|1724.6|1723.6|1727.3|1726.3|1728.1|1727.1|1724.6|1723.6|0
1658993100000|2022-07-28 07:25:00|1727.2|1726.2|1729.7|1728.7|1730.1|1729.1|1727.2|1726.2|1
1658993400000|2022-07-28 07:30:00|1729.8|1728.8|1727.7|1726.7|1732.2|1731.2|1727.3|1726.3|6
1658993700000|2022-07-28 07:35:00|1727.9|1726.9|1724.2|1723.2|1727.9|1726.9|1724.2|1723.2|19
1658994000000|2022-07-28 07:40:00|1724.1|1723.1|1724.7|1723.7|1725.2|1724.2|1723.7|1722.7|13
1658994300000|2022-07-28 07:45:00|1724.6|1723.6|1729.7|1728.7|1730.6|1729.6|1724.6|1723.6|7
1658994600000|2022-07-28 07:50:00|1729.4|1728.4|1728.5|1727.5|1729.9|1728.9|1727|1726|3
1658994900000|2022-07-28 07:55:00|1728.4|1727.4|1726.4|1725.4|1728.4|1727.4|1725.6|1724.6|0
1658995200000|2022-07-28 08:00:00|1726|1725|1725.9|1724.9|1728|1727|1724.5|1723.5|0
1658995500000|2022-07-28 08:05:00|1726|1725|1720.6|1719.6|1726|1725|1719.4|1718.4|0
1658995800000|2022-07-28 08:10:00|1720.7|1719.7|1725.7|1724.7|1725.7|1724.7|1720.6|1719.6|1
1658996100000|2022-07-28 08:15:00|1725.9|1724.9|1727.7|1726.7|1728.5|1727.5|1725.1|1724.1|0
1658996400000|2022-07-28 08:20:00|1727.6|1726.6|1729.9|1728.9|1730.7|1729.7|1727.5|1726.5|1
1658996700000|2022-07-28 08:25:00|1730|1729|1729.2|1728.2|1730|1729|1728.9|1727.9|0
1658997000000|2022-07-28 08:30:00|1729.4|1728.4|1728.2|1727.2|1730.9|1729.9|1728.2|1727.2|1
1658997300000|2022-07-28 08:35:00|1728.1|1727.1|1728.5|1727.5|1728.9|1727.9|1727.5|1726.5|0
1658997600000|2022-07-28 08:40:00|1728.4|1727.4|1727|1726|1728.5|1727.5|1726.9|1725.9|2
1658997900000|2022-07-28 08:45:00|1726.9|1725.9|1727.6|1726.6|1727.7|1726.7|1726.9|1725.9|0
1658998200000|2022-07-28 08:50:00|1727.7|1726.7|1727.9|1726.9|1728.6|1727.6|1727|1726|0
1658998500000|2022-07-28 08:55:00|1727.7|1726.7|1728|1727|1728.5|1727.5|1727.7|1726.7|0
1658998800000|2022-07-28 09:00:00|1728.1|1727.1|1730.2|1729.2|1730.4|1729.4|1727.9|1726.9|3
1658999100000|2022-07-28 09:05:00|1730.1|1729.1|1732.9|1731.9|1733.6|1732.6|1730.1|1729.1|3
1658999400000|2022-07-28 09:10:00|1733|1732|1733|1732|1733.4|1732.4|1732.5|1731.5|0
1658999700000|2022-07-28 09:15:00|1732.9|1731.9|1732.9|1731.9|1733.7|1732.7|1732.5|1731.5|0
1659000000000|2022-07-28 09:20:00|1732.7|1731.7|1732.7|1731.7|1733|1732|1732.1|1731.1|0
1659000300000|2022-07-28 09:25:00|1732.9|1731.9|1732.6|1731.6|1733.1|1732.1|1732.1|1731.1|0
1659000600000|2022-07-28 09:30:00|1732.5|1731.5|1734.5|1733.5|1735.6|1734.6|1732.4|1731.4|2
1659000900000|2022-07-28 09:35:00|1734.7|1733.7|1734.9|1733.9|1735.4|1734.4|1734.7|1733.7|0
1659001200000|2022-07-28 09:40:00|1734.7|1733.7|1732.1|1731.1|1734.9|1733.9|1731.9|1730.9|3
1659001500000|2022-07-28 09:45:00|1732|1731|1732.6|1731.6|1733|1732|1732|1731|0
1659001800000|2022-07-28 09:50:00|1732.7|1731.7|1734.6|1733.6|1735.4|1734.4|1732.7|1731.7|2
1659002100000|2022-07-28 09:55:00|1734.7|1733.7|1734.6|1733.6|1735.1|1734.1|1733.9|1732.9|0
1659002400000|2022-07-28 10:00:00|1734.7|1733.7|1736.4|1735.4|1737.2|1736.2|1734.5|1733.5|5
1659002700000|2022-07-28 10:05:00|1736.2|1735.2|1735|1734|1736.6|1735.6|1734.7|1733.7|0
1659003000000|2022-07-28 10:10:00|1734.9|1733.9|1732.7|1731.7|1735.4|1734.4|1732.2|1731.2|0
1659003300000|2022-07-28 10:15:00|1732.2|1731.2|1732.9|1731.9|1733|1732|1732|1731|0
1659003600000|2022-07-28 10:20:00|1732.7|1731.7|1733|1732|1733.1|1732.1|1732.4|1731.4|0
1659003900000|2022-07-28 10:25:00|1732.7|1731.7|1735|1734|1735.2|1734.2|1732.5|1731.5|1
1659004200000|2022-07-28 10:30:00|1734.9|1733.9|1733.9|1732.9|1735.4|1734.4|1733.5|1732.5|0
1659004500000|2022-07-28 10:35:00|1733.7|1732.7|1734.1|1733.1|1734.2|1733.2|1733.4|1732.4|0
1659004800000|2022-07-28 10:40:00|1734|1733|1733.7|1732.7|1734.2|1733.2|1733.2|1732.2|0
1659005100000|2022-07-28 10:45:00|1733.9|1732.9|1734.4|1733.4|1734.5|1733.5|1733.7|1732.7|0
1659005400000|2022-07-28 10:50:00|1736.1|1735.1|1736.4|1735.4|1736.5|1735.5|1735.6|1734.6|1
1659005700000|2022-07-28 10:55:00|1736.5|1735.5|1736.6|1735.6|1736.7|1735.7|1736.4|1735.4|0
1659006000000|2022-07-28 11:00:00|1736.7|1735.7|1737|1736|1737|1736|1736.1|1735.1|0
1659006300000|2022-07-28 11:05:00|1736.9|1735.9|1740.2|1739.2|1741.4|1740.4|1724.5|1723.5|5
1659006600000|2022-07-28 11:10:00|1724.5|1723.5|1740.1|1739.1|1740.2|1739.2|1724.1|1723.1|0
1659006900000|2022-07-28 11:15:00|1740.2|1739.2|1740.6|1739.6|1741.2|1740.2|1740|1739|1
1659007200000|2022-07-28 11:20:00|1740.7|1739.7|1741.5|1740.5|1741.5|1740.5|1740.4|1739.4|1
1659007500000|2022-07-28 11:25:00|1741.4|1740.4|1740.9|1739.9|1741.7|1740.7|1740.7|1739.7|0
1659007800000|2022-07-28 11:30:00|1740.7|1739.7|1741.6|1740.6|1742.6|1741.6|1740.5|1739.5|3
1659008100000|2022-07-28 11:35:00|1741.7|1740.7|1742.4|1741.4|1742.5|1741.5|1741.7|1740.7|3
1659008400000|2022-07-28 11:40:00|1742|1741|1744.8|1743.8|1745.3|1744.3|1741.7|1740.7|1
1659008700000|2022-07-28 11:45:00|1744.7|1743.7|1744.2|1743.2|1744.9|1743.9|1744.2|1743.2|0
1659009000000|2022-07-28 11:50:00|1744.1|1743.1|1744.9|1743.9|1745.4|1744.4|1743.9|1742.9|0
1659009300000|2022-07-28 11:55:00|1744.7|1743.7|1743.8|1742.8|1744.8|1743.8|1743.3|1742.3|0
1659009600000|2022-07-28 12:00:00|1743.6|1742.6|1740.1|1739.1|1743.7|1742.7|1697.7|1696.7|68
1659009900000|2022-07-28 12:05:00|1740.2|1739.2|1744.1|1743.1|1744.7|1743.7|1697.7|1696.7|188
1659010200000|2022-07-28 12:10:00|1743.9|1742.9|1742.3|1741.3|1743.9|1742.9|1728.4|1727.4|0
1659010500000|2022-07-28 12:15:00|1742.6|1741.6|1742.3|1741.3|1743.2|1742.2|1741.9|1740.9|0
1659010800000|2022-07-28 12:20:00|1742.6|1741.6|1743.4|1742.4|1744.1|1743.1|1742.6|1741.6|0
1659011100000|2022-07-28 12:25:00|1743.7|1742.7|1744.4|1743.4|1744.6|1743.6|1743.7|1742.7|0
1659011400000|2022-07-28 12:30:00|1744.6|1743.6|1747.8|1746.8|1748.1|1747.1|1744.6|1743.6|3
1659011700000|2022-07-28 12:35:00|1747.7|1746.7|1747.6|1746.6|1748.7|1747.7|1747.4|1746.4|5
1659012000000|2022-07-28 12:40:00|1747.4|1746.4|1748.2|1747.2|1748.3|1747.3|1747.2|1746.2|1
1659012300000|2022-07-28 12:45:00|1748.1|1747.1|1747.9|1746.9|1748.7|1747.7|1747.8|1746.8|0
1659012600000|2022-07-28 12:50:00|1748.1|1747.1|1748.4|1747.4|1749.1|1748.1|1747.8|1746.8|0
1659012900000|2022-07-28 12:55:00|1748.6|1747.6|1746.9|1745.9|1748.6|1747.6|1746.9|1745.9|2
1659013200000|2022-07-28 13:00:00|1747.1|1746.1|1747.4|1746.4|1747.8|1746.8|1747.1|1746.1|1
1659013500000|2022-07-28 13:05:00|1747.6|1746.6|1747.6|1746.6|1747.6|1746.6|1747.6|1746.6|0
1659013800000|2022-07-28 13:10:00|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|0
1659014400000|2022-07-28 13:20:00|1747.3|1746.3|1747.3|1746.3|1747.3|1746.3|1747.3|1746.3|0
1659014700000|2022-07-28 13:25:00|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|1747.4|1746.4|0
1659015000000|2022-07-28 13:30:00|1747.6|1746.6|1746.8|1745.8|1747.9|1746.9|1746.8|1745.8|0
1659015300000|2022-07-28 13:35:00|1746.9|1745.9|1747.3|1746.3|1747.6|1746.6|1746.9|1745.9|0
1659015600000|2022-07-28 13:40:00|1747.2|1746.2|1744.9|1743.9|1747.2|1746.2|1744.9|1743.9|0
1659015900000|2022-07-28 13:45:00|1743.9|1742.9|1740.8|1739.8|1744.2|1743.2|1740.8|1739.8|1
1659016200000|2022-07-28 13:50:00|1741.1|1740.1|1740.7|1739.7|1741.3|1740.3|1740.7|1739.7|0
1659016500000|2022-07-28 13:55:00|1740.6|1739.6|1739.2|1738.2|1740.8|1739.8|1738.9|1737.9|2
1659016800000|2022-07-28 14:00:00|1739.3|1738.3|1741.7|1740.7|1742.9|1741.9|1739.3|1738.3|2
1659017100000|2022-07-28 14:05:00|1741.8|1740.8|1739.1|1738.1|1742.3|1741.3|1738.7|1737.7|0
1659017400000|2022-07-28 14:10:00|1739.2|1738.2|1739.4|1738.4|1739.6|1738.6|1738.3|1737.3|5
1659017700000|2022-07-28 14:15:00|1739.3|1738.3|1738.5|1737.5|1739.4|1738.4|1735.9|1734.9|3
1659018000000|2022-07-28 14:20:00|1739.6|1738.6|1739.6|1738.6|1741.1|1740.1|1738.4|1737.4|4
1659018300000|2022-07-28 14:25:00|1740.7|1739.7|1738.5|1737.5|1741.1|1740.1|1737.4|1736.4|21
1659018600000|2022-07-28 14:30:00|1738.6|1737.6|1739.4|1738.4|1739.9|1738.9|1737.9|1736.9|22
1659018900000|2022-07-28 14:35:00|1739.5|1738.5|1740.4|1739.4|1740.4|1739.4|1738.1|1737.1|7
1659019200000|2022-07-28 14:40:00|1740.1|1739.1|1741.6|1740.6|1741.6|1740.6|1739.5|1738.5|5
1659019500000|2022-07-28 14:45:00|1741.7|1740.7|1742.7|1741.7|1743.4|1742.4|1741.6|1740.6|2
1659019800000|2022-07-28 14:50:00|1742.9|1741.9|1743.5|1742.5|1744.4|1743.4|1742.9|1741.9|2
1659078900000|2022-07-29 07:15:00|1759.1|1758.1|1762.1|1761.1|1762.2|1761.2|1741|1740|2
1659079200000|2022-07-29 07:20:00|1762.2|1761.2|1764.9|1763.9|1766.1|1765.1|1743.2|1742.2|4
1659079500000|2022-07-29 07:25:00|1765|1764|1769.6|1768.6|1770|1769|1748.5|1747.5|9
1659079800000|2022-07-29 07:30:00|1767.4|1766.4|1767.5|1766.5|1767.5|1766.5|1765.7|1764.7|16
1659080100000|2022-07-29 07:35:00|1767.6|1766.6|1771.1|1770.1|1771.4|1770.4|1767.5|1766.5|0
1659080400000|2022-07-29 07:40:00|1771|1770|1774.1|1773.1|1775|1774|1771|1770|30
1659080700000|2022-07-29 07:45:00|1774.2|1773.2|1774.2|1773.2|1774.5|1773.5|1773.5|1772.5|4
1659081000000|2022-07-29 07:50:00|1774|1773|1771.9|1770.9|1774.4|1773.4|1771.2|1770.2|0
1659081300000|2022-07-29 07:55:00|1771.7|1770.7|1771.9|1770.9|1771.9|1770.9|1770.1|1769.1|0
1659081600000|2022-07-29 08:00:00|1771.7|1770.7|1773.1|1772.1|1773.7|1772.7|1771.5|1770.5|0
1659081900000|2022-07-29 08:05:00|1773.2|1772.2|1776|1775|1776.1|1775.1|1773.2|1772.2|0
1659082200000|2022-07-29 08:10:00|1776.1|1775.1|1775.9|1774.9|1776.6|1775.6|1775.6|1774.6|0
1659082500000|2022-07-29 08:15:00|1776|1775|1773.2|1772.2|1776|1775|1772.7|1771.7|0
1659082800000|2022-07-29 08:20:00|1773.5|1772.5|1774.7|1773.7|1775.2|1774.2|1773.2|1772.2|0
1659083100000|2022-07-29 08:25:00|1774.9|1773.9|1774.5|1773.5|1775.2|1774.2|1772.7|1771.7|2
1659083400000|2022-07-29 08:30:00|1774.6|1773.6|1774.7|1773.7|1774.7|1773.7|1773.9|1772.9|0
1659083700000|2022-07-29 08:35:00|1774.6|1773.6|1776.5|1775.5|1776.9|1775.9|1774.6|1773.6|0
1659084000000|2022-07-29 08:40:00|1776.6|1775.6|1776|1775|1777|1776|1775.9|1774.9|0
1659084300000|2022-07-29 08:45:00|1775.9|1774.9|1776|1775|1776.2|1775.2|1775.9|1774.9|0
1659084600000|2022-07-29 08:50:00|1776.1|1775.1|1773.7|1772.7|1776.5|1775.5|1773.6|1772.6|0
1659084900000|2022-07-29 08:55:00|1773.6|1772.6|1774|1773|1774.2|1773.2|1773.4|1772.4|0
1659085200000|2022-07-29 09:00:00|1774.1|1773.1|1774.1|1773.1|1774.5|1773.5|1773.7|1772.7|0
1659085500000|2022-07-29 09:05:00|1774.2|1773.2|1774.4|1773.4|1774.4|1773.4|1774.1|1773.1|0
1659085800000|2022-07-29 09:10:00|1773.5|1772.5|1773.2|1772.2|1773.6|1772.6|1773|1772|0
1659086100000|2022-07-29 09:15:00|1773.4|1772.4|1773.5|1772.5|1773.6|1772.6|1773.2|1772.2|0
1659086400000|2022-07-29 09:20:00|1773.4|1772.4|1773.4|1772.4|1773.6|1772.6|1773|1772|0
1659086700000|2022-07-29 09:25:00|1773.5|1772.5|1774|1773|1774.4|1773.4|1773.5|1772.5|0
1659087000000|2022-07-29 09:30:00|1774.1|1773.1|1775.8|1774.8|1775.9|1774.9|1774|1773|3
1659087300000|2022-07-29 09:35:00|1775.6|1774.6|1774.8|1773.8|1775.9|1774.9|1774.8|1773.8|0
1659087900000|2022-07-29 09:45:00|1774.6|1773.6|1774.5|1773.5|1774.6|1773.6|1774.5|1773.5|0
1659088200000|2022-07-29 09:50:00|1773.6|1772.6|1774.5|1773.5|1774.8|1773.8|1773.6|1772.6|0
1659088500000|2022-07-29 09:55:00|1774.4|1773.4|1773.3|1772.3|1774.4|1773.4|1773.3|1772.3|0
1659088800000|2022-07-29 10:00:00|1773.1|1772.1|1771.5|1770.5|1773.1|1772.1|1771.3|1770.3|1
1659089100000|2022-07-29 10:05:00|1771.4|1770.4|1771.4|1770.4|1772|1771|1771.4|1770.4|0
1659089400000|2022-07-29 10:10:00|1771.3|1770.3|1771.3|1770.3|1772.1|1771.1|1770.1|1769.1|1
1659089700000|2022-07-29 10:15:00|1771.4|1770.4|1771.6|1770.6|1771.8|1770.8|1771|1770|5
1659090000000|2022-07-29 10:20:00|1771.5|1770.5|1771.4|1770.4|1771.6|1770.6|1771.4|1770.4|0
1659090300000|2022-07-29 10:25:00|1771.5|1770.5|1770.8|1769.8|1771.8|1770.8|1770.8|1769.8|0
1659090600000|2022-07-29 10:30:00|1770.6|1769.6|1770.8|1769.8|1771.3|1770.3|1770.6|1769.6|0
1659090900000|2022-07-29 10:35:00|1770.9|1769.9|1771|1770|1773.3|1772.3|1770.5|1769.5|3
1659091200000|2022-07-29 10:40:00|1771.1|1770.1|1771.1|1770.1|1771.1|1770.1|1771|1770|0
1659091500000|2022-07-29 10:45:00|1771|1770|1770.6|1769.6|1771.1|1770.1|1770.4|1769.4|0
1659091800000|2022-07-29 10:50:00|1770.8|1769.8|1770.3|1769.3|1771.9|1770.9|1769.5|1768.5|3
1659092100000|2022-07-29 10:55:00|1770.1|1769.1|1770|1769|1770.1|1769.1|1769.8|1768.8|0
1659092400000|2022-07-29 11:00:00|1770.1|1769.1|1769.6|1768.6|1770.1|1769.1|1769.4|1768.4|5
1659092700000|2022-07-29 11:05:00|1769.5|1768.5|1768.5|1767.5|1769.8|1768.8|1768.4|1767.4|0
1659093000000|2022-07-29 11:10:00|1768.4|1767.4|1768.4|1767.4|1768.6|1767.6|1768.3|1767.3|0
1659093300000|2022-07-29 11:15:00|1768.5|1767.5|1769|1768|1769.1|1768.1|1768.5|1767.5|1
1659093600000|2022-07-29 11:20:00|1768.9|1767.9|1768.3|1767.3|1768.9|1767.9|1768.3|1767.3|0
1659093900000|2022-07-29 11:25:00|1768.1|1767.1|1768|1767|1768.1|1767.1|1768|1767|0
1659094200000|2022-07-29 11:30:00|1768.1|1767.1|1768.1|1767.1|1768.1|1767.1|1768.1|1767.1|0
1659094500000|2022-07-29 11:35:00|1768.3|1767.3|1768.3|1767.3|1768.4|1767.4|1767.9|1766.9|4
1659094800000|2022-07-29 11:40:00|1768|1767|1768.5|1767.5|1769|1768|1767.9|1766.9|0
1659095100000|2022-07-29 11:45:00|1768.3|1767.3|1768.1|1767.1|1768.4|1767.4|1768|1767|0
1659095400000|2022-07-29 11:50:00|1768.3|1767.3|1767.8|1766.8|1768.4|1767.4|1767.8|1766.8|0
1659095700000|2022-07-29 11:55:00|1767.9|1766.9|1765.9|1764.9|1768.1|1767.1|1765.6|1764.6|0
1659096000000|2022-07-29 12:00:00|1765.6|1764.6|1766.1|1765.1|1766.1|1765.1|1765.6|1764.6|0
1659096300000|2022-07-29 12:05:00|1766.3|1765.3|1765.3|1764.3|1767.5|1766.5|1765.3|1764.3|0
1659096600000|2022-07-29 12:10:00|1765.4|1764.4|1765.9|1764.9|1765.9|1764.9|1765.3|1764.3|0
1659096900000|2022-07-29 12:15:00|1765.8|1764.8|1765.9|1764.9|1765.9|1764.9|1765.5|1764.5|0
1659097200000|2022-07-29 12:20:00|1765.6|1764.6|1765.4|1764.4|1765.6|1764.6|1764.9|1763.9|0
1659097500000|2022-07-29 12:25:00|1765.5|1764.5|1764|1763|1765.5|1764.5|1763.1|1762.1|0
1659097800000|2022-07-29 12:30:00|1763.6|1762.6|1763.4|1762.4|1763.8|1762.8|1763|1762|0
1659098100000|2022-07-29 12:35:00|1763.5|1762.5|1763.6|1762.6|1764|1763|1763.4|1762.4|0
1659098400000|2022-07-29 12:40:00|1763.9|1762.9|1763.9|1762.9|1764|1763|1763.4|1762.4|5
1659098700000|2022-07-29 12:45:00|1764|1763|1764.9|1763.9|1765.3|1764.3|1764|1763|0
1659099000000|2022-07-29 12:50:00|1765|1764|1765.5|1764.5|1765.5|1764.5|1764.6|1763.6|0
1659099300000|2022-07-29 12:55:00|1765.3|1764.3|1765.6|1764.6|1765.6|1764.6|1765.1|1764.1|0
1659099600000|2022-07-29 13:00:00|1765.8|1764.8|1763|1762|1765.8|1764.8|1763|1762|0
1659099900000|2022-07-29 13:05:00|1763.1|1762.1|1763.5|1762.5|1763.5|1762.5|1762.9|1761.9|0
1659100200000|2022-07-29 13:10:00|1763.6|1762.6|1765.1|1764.1|1765.5|1764.5|1763.5|1762.5|0
1659100500000|2022-07-29 13:15:00|1765.3|1764.3|1765.6|1764.6|1765.6|1764.6|1765.3|1764.3|0
1659100800000|2022-07-29 13:20:00|1765.3|1764.3|1766.9|1765.9|1766.9|1765.9|1765.3|1764.3|0
1659101100000|2022-07-29 13:25:00|1766.8|1765.8|1767|1766|1767|1766|1766.5|1765.5|0
1659101400000|2022-07-29 13:30:00|1766.5|1765.5|1766.5|1765.5|1767.4|1766.4|1766.3|1765.3|0
1659101700000|2022-07-29 13:35:00|1766.4|1765.4|1766.5|1765.5|1766.5|1765.5|1766.4|1765.4|0
1659102000000|2022-07-29 13:40:00|1766.6|1765.6|1768.6|1767.6|1768.6|1767.6|1766.6|1765.6|0
1659102300000|2022-07-29 13:45:00|1768.5|1767.5|1768|1767|1768.5|1767.5|1768|1767|0
1659102600000|2022-07-29 13:50:00|1767.9|1766.9|1767.9|1766.9|1767.9|1766.9|1767.9|1766.9|0
1659102900000|2022-07-29 13:55:00|1767.8|1766.8|1765.9|1764.9|1767.8|1766.8|1765.3|1764.3|0
1659103200000|2022-07-29 14:00:00|1765.8|1764.8|1766.8|1765.8|1766.8|1765.8|1765.8|1764.8|0
1659103500000|2022-07-29 14:05:00|1767|1766|1769.1|1768.1|1769.8|1768.8|1767|1766|1
1659103800000|2022-07-29 14:10:00|1769.3|1768.3|1769.3|1768.3|1769.3|1768.3|1769.1|1768.1|0
1659104400000|2022-07-29 14:20:00|1770.2|1769.2|1771.1|1770.1|1771.1|1770.1|1770.2|1769.2|0
1659104700000|2022-07-29 14:25:00|1771|1770|1770.5|1769.5|1771.1|1770.1|1770.3|1769.3|0
1659105000000|2022-07-29 14:30:00|1770.3|1769.3|1768.8|1767.8|1771.2|1770.2|1768|1767|3
1659105300000|2022-07-29 14:35:00|1769|1768|1771.3|1770.3|1771.3|1770.3|1769|1768|3
1659105600000|2022-07-29 14:40:00|1771.8|1770.8|1773.7|1772.7|1773.7|1772.7|1771.8|1770.8|2
1659105900000|2022-07-29 14:45:00|1773.8|1772.8|1773.5|1772.5|1774|1773|1773.5|1772.5|7
1659106200000|2022-07-29 14:50:00|1773.6|1772.6|1771.2|1770.2|1773.7|1772.7|1770.5|1769.5|7
1659337800000|2022-08-01 07:10:00|1770.6|1769.6|1768.7|1767.7|1770.6|1769.6|1768.7|1767.7|0
1659338100000|2022-08-01 07:15:00|1771.7|1770.7|1775.6|1774.6|1776.6|1775.6|1740.8|1739.8|0
1659338400000|2022-08-01 07:20:00|1775.5|1774.5|1772.6|1771.6|1776|1775|1772.5|1771.5|2
1659338700000|2022-08-01 07:25:00|1772.7|1771.7|1769.6|1768.6|1773|1772|1769.5|1768.5|0
1659339000000|2022-08-01 07:30:00|1769.7|1768.7|1773.3|1772.3|1773.8|1772.8|1769.7|1768.7|0
1659339300000|2022-08-01 07:35:00|1773.5|1772.5|1775|1774|1775.2|1774.2|1773.2|1772.2|0
1659339600000|2022-08-01 07:40:00|1774.7|1773.7|1775.7|1774.7|1775.7|1774.7|1774.4|1773.4|0
1659339900000|2022-08-01 07:45:00|1775.6|1774.6|1775.2|1774.2|1775.7|1774.7|1774.2|1773.2|0
1659340200000|2022-08-01 07:50:00|1775.1|1774.1|1772.4|1771.4|1775.2|1774.2|1772|1771|2
1659340500000|2022-08-01 07:55:00|1772.6|1771.6|1772.7|1771.7|1773|1772|1772.5|1771.5|0
1659340800000|2022-08-01 08:00:00|1772.6|1771.6|1772.1|1771.1|1772.6|1771.6|1772|1771|0
1659341100000|2022-08-01 08:05:00|1772.4|1771.4|1771.9|1770.9|1772.4|1771.4|1771.5|1770.5|0
1659341400000|2022-08-01 08:10:00|1772|1771|1775.1|1774.1|1775.7|1774.7|1771.9|1770.9|3
1659341700000|2022-08-01 08:15:00|1775.4|1774.4|1775.7|1774.7|1775.7|1774.7|1774.4|1773.4|0
1659342000000|2022-08-01 08:20:00|1775.5|1774.5|1775.7|1774.7|1775.7|1774.7|1775.4|1774.4|0
1659342300000|2022-08-01 08:25:00|1775.5|1774.5|1771.7|1770.7|1775.5|1774.5|1771.7|1770.7|2
1659342600000|2022-08-01 08:30:00|1770.7|1769.7|1770.6|1769.6|1770.7|1769.7|1770.4|1769.4|0
1659343200000|2022-08-01 08:40:00|1770.7|1769.7|1771.1|1770.1|1771.1|1770.1|1770.7|1769.7|0
1659343500000|2022-08-01 08:45:00|1771|1770|1768.7|1767.7|1771|1770|1768.7|1767.7|0
1659343800000|2022-08-01 08:50:00|1768.6|1767.6|1768.6|1767.6|1768.7|1767.7|1765|1764|20
1659344100000|2022-08-01 08:55:00|1768.9|1767.9|1769.2|1768.2|1769.6|1768.6|1768.4|1767.4|1
1659344400000|2022-08-01 09:00:00|1769.1|1768.1|1769.2|1768.2|1769.7|1768.7|1769|1768|0
1659344700000|2022-08-01 09:05:00|1769.1|1768.1|1770.4|1769.4|1771.6|1770.6|1768.6|1767.6|3
1659345000000|2022-08-01 09:10:00|1770.2|1769.2|1768.7|1767.7|1770.4|1769.4|1766.4|1765.4|28
1659345300000|2022-08-01 09:15:00|1768.6|1767.6|1766.7|1765.7|1769.2|1768.2|1766.6|1765.6|9
1659345600000|2022-08-01 09:20:00|1766.6|1765.6|1765.4|1764.4|1766.6|1765.6|1765.1|1764.1|0
1659345900000|2022-08-01 09:25:00|1765.5|1764.5|1766.1|1765.1|1766.1|1765.1|1764.7|1763.7|0
1659346200000|2022-08-01 09:30:00|1766|1765|1764.4|1763.4|1766|1765|1764.2|1763.2|0
1659346500000|2022-08-01 09:35:00|1764.6|1763.6|1767.1|1766.1|1767.1|1766.1|1764.6|1763.6|0
1659346800000|2022-08-01 09:40:00|1767|1766|1767.9|1766.9|1767.9|1766.9|1766.7|1765.7|0
1659347100000|2022-08-01 09:45:00|1767.7|1766.7|1766.7|1765.7|1768|1767|1765.7|1764.7|0
1659347400000|2022-08-01 09:50:00|1766.6|1765.6|1765.7|1764.7|1766.7|1765.7|1765.6|1764.6|0
1659347700000|2022-08-01 09:55:00|1765.9|1764.9|1764.1|1763.1|1765.9|1764.9|1763.9|1762.9|0
1659348000000|2022-08-01 10:00:00|1764|1763|1765.9|1764.9|1765.9|1764.9|1763.7|1762.7|0
1659348300000|2022-08-01 10:05:00|1766|1765|1764.4|1763.4|1766.5|1765.5|1764.1|1763.1|0
1659348600000|2022-08-01 10:10:00|1764.6|1763.6|1765.4|1764.4|1765.5|1764.5|1764.5|1763.5|0
1659348900000|2022-08-01 10:15:00|1765.2|1764.2|1765.2|1764.2|1765.5|1764.5|1765|1764|0
1659349200000|2022-08-01 10:20:00|1765.1|1764.1|1764.7|1763.7|1765.1|1764.1|1763.9|1762.9|0
1659349500000|2022-08-01 10:25:00|1764.9|1763.9|1765.1|1764.1|1765.1|1764.1|1763.7|1762.7|0
1659349800000|2022-08-01 10:30:00|1765|1764|1764.6|1763.6|1765|1764|1764|1763|0
1659350100000|2022-08-01 10:35:00|1764.5|1763.5|1763.6|1762.6|1764.5|1763.5|1763.2|1762.2|0
1659350400000|2022-08-01 10:40:00|1763.7|1762.7|1763.9|1762.9|1764.5|1763.5|1763.6|1762.6|0
1659350700000|2022-08-01 10:45:00|1763.7|1762.7|1763.9|1762.9|1765.6|1764.6|1762.2|1761.2|3
1659351000000|2022-08-01 10:50:00|1763.7|1762.7|1763.9|1762.9|1764.5|1763.5|1763.7|1762.7|0
1659351300000|2022-08-01 10:55:00|1764.1|1763.1|1763.9|1762.9|1764.2|1763.2|1763.9|1762.9|1
1659351600000|2022-08-01 11:00:00|1764.1|1763.1|1764.2|1763.2|1764.5|1763.5|1763.6|1762.6|0
1659351900000|2022-08-01 11:05:00|1763.6|1762.6|1762.6|1761.6|1763.6|1762.6|1762.4|1761.4|0
1659352200000|2022-08-01 11:10:00|1762.9|1761.9|1762|1761|1763.1|1762.1|1761.9|1760.9|0
1659352500000|2022-08-01 11:15:00|1761.9|1760.9|1762.7|1761.7|1764.4|1763.4|1761.9|1760.9|1
1659352800000|2022-08-01 11:20:00|1762.6|1761.6|1763.2|1762.2|1763.2|1762.2|1762.6|1761.6|0
1659353100000|2022-08-01 11:25:00|1763.5|1762.5|1765.2|1764.2|1765.9|1764.9|1763.5|1762.5|0
1659353400000|2022-08-01 11:30:00|1765.1|1764.1|1763.1|1762.1|1765.1|1764.1|1763.1|1762.1|0
1659353700000|2022-08-01 11:35:00|1762.6|1761.6|1762.1|1761.1|1762.6|1761.6|1762.1|1761.1|0
1659354000000|2022-08-01 11:40:00|1762.4|1761.4|1764|1763|1764.9|1763.9|1762.2|1761.2|1
1659354300000|2022-08-01 11:45:00|1764.1|1763.1|1763.9|1762.9|1764.1|1763.1|1762.7|1761.7|2
1659354600000|2022-08-01 11:50:00|1764.7|1763.7|1765|1764|1765.2|1764.2|1764.7|1763.7|0
1659355200000|2022-08-01 12:00:00|1765.1|1764.1|1765.1|1764.1|1765.1|1764.1|1765.1|1764.1|0
1659355500000|2022-08-01 12:05:00|1765|1764|1763.1|1762.1|1765|1764|1762.9|1761.9|1
1659355800000|2022-08-01 12:10:00|1763.4|1762.4|1763.2|1762.2|1763.4|1762.4|1763|1762|0
1659356100000|2022-08-01 12:15:00|1763.5|1762.5|1763|1762|1763.6|1762.6|1762.7|1761.7|0
1659356400000|2022-08-01 12:20:00|1763.2|1762.2|1763.4|1762.4|1763.4|1762.4|1763|1762|0
1659356700000|2022-08-01 12:25:00|1763.5|1762.5|1763.5|1762.5|1763.5|1762.5|1763.5|1762.5|0
1659357000000|2022-08-01 12:30:00|1763.7|1762.7|1765.5|1764.5|1765.9|1764.9|1763.6|1762.6|1
1659357300000|2022-08-01 12:35:00|1765.4|1764.4|1765.6|1764.6|1765.9|1764.9|1765.4|1764.4|0
1659357600000|2022-08-01 12:40:00|1765.7|1764.7|1766.1|1765.1|1766.1|1765.1|1765.7|1764.7|0
1659357900000|2022-08-01 12:45:00|1766|1765|1762.9|1761.9|1766|1765|1762.9|1761.9|0
1659358200000|2022-08-01 12:50:00|1762.7|1761.7|1760.4|1759.4|1762.7|1761.7|1760|1759|3
1659358500000|2022-08-01 12:55:00|1760.1|1759.1|1761.4|1760.4|1761.4|1760.4|1760.1|1759.1|0
1659358800000|2022-08-01 13:00:00|1761.1|1760.1|1759|1758|1761.2|1760.2|1759|1758|3
1659359100000|2022-08-01 13:05:00|1759.1|1758.1|1759|1758|1759.5|1758.5|1758.7|1757.7|3
1659359400000|2022-08-01 13:10:00|1759.1|1758.1|1761.1|1760.1|1761.6|1760.6|1759.1|1758.1|0
1659359700000|2022-08-01 13:15:00|1761.4|1760.4|1761.5|1760.5|1761.5|1760.5|1761.4|1760.4|0
1659360000000|2022-08-01 13:20:00|1761.4|1760.4|1759.6|1758.6|1761.4|1760.4|1759.1|1758.1|0
1659360300000|2022-08-01 13:25:00|1759.9|1758.9|1759.9|1758.9|1759.9|1758.9|1759.9|1758.9|0
1659360600000|2022-08-01 13:30:00|1760.1|1759.1|1764.9|1763.9|1765|1764|1760.1|1759.1|20
1659360900000|2022-08-01 13:35:00|1764.7|1763.7|1760.6|1759.6|1764.7|1763.7|1760.4|1759.4|0
1659361200000|2022-08-01 13:40:00|1760.7|1759.7|1763.7|1762.7|1764.4|1763.4|1760.6|1759.6|0
1659361500000|2022-08-01 13:45:00|1763.6|1762.6|1766.9|1765.9|1767.4|1766.4|1763.4|1762.4|0
1659361800000|2022-08-01 13:50:00|1767|1766|1765.6|1764.6|1767.5|1766.5|1765.4|1764.4|0
1659362100000|2022-08-01 13:55:00|1765.5|1764.5|1764.6|1763.6|1765.9|1764.9|1764.5|1763.5|0
1659362400000|2022-08-01 14:00:00|1764.5|1763.5|1764.1|1763.1|1764.6|1763.6|1763.9|1762.9|0
1659362700000|2022-08-01 14:05:00|1764|1763|1764.7|1763.7|1767.4|1766.4|1764|1763|0
1659363000000|2022-08-01 14:10:00|1764.6|1763.6|1764.6|1763.6|1765.2|1764.2|1764.4|1763.4|0
1659363300000|2022-08-01 14:15:00|1764.5|1763.5|1762.9|1761.9|1764.6|1763.6|1761.9|1760.9|0
1659363600000|2022-08-01 14:20:00|1762.2|1761.2|1762.7|1761.7|1763.2|1762.2|1761.9|1760.9|1
1659363900000|2022-08-01 14:25:00|1763|1762|1762.1|1761.1|1763.1|1762.1|1762|1761|0
1659364200000|2022-08-01 14:30:00|1762|1761|1761.6|1760.6|1762.6|1761.6|1761.6|1760.6|10
1659364500000|2022-08-01 14:35:00|1761.7|1760.7|1763.2|1762.2|1763.2|1762.2|1761.7|1760.7|0
1659364800000|2022-08-01 14:40:00|1764.7|1763.7|1764.6|1763.6|1764.7|1763.7|1764.6|1763.6|3
1659365100000|2022-08-01 14:45:00|1764.7|1763.7|1767.5|1766.5|1767.9|1766.9|1764.7|1763.7|0
1659365400000|2022-08-01 14:50:00|1767.9|1766.9|1768|1767|1769.5|1768.5|1767.1|1766.1|5
1659423900000|2022-08-02 07:05:00|1760|1759|1760|1759|1760.4|1759.4|1755.2|1754.2|0
1659424200000|2022-08-02 07:10:00|1760.1|1759.1|1758.2|1757.2|1761.7|1760.7|1755.7|1754.7|0
1659424500000|2022-08-02 07:15:00|1758.1|1757.1|1756.9|1755.9|1761.5|1760.5|1755.6|1754.6|1
1659424800000|2022-08-02 07:20:00|1757.1|1756.1|1756.4|1755.4|1757.4|1756.4|1752.4|1751.4|0
1659425100000|2022-08-02 07:25:00|1756.5|1755.5|1754.4|1753.4|1757.4|1756.4|1754.2|1753.2|0
1659425400000|2022-08-02 07:30:00|1754.6|1753.6|1756.2|1755.2|1756.4|1755.4|1750.6|1749.6|12
1659425700000|2022-08-02 07:35:00|1756.1|1755.1|1759.7|1758.7|1760.1|1759.1|1754.9|1753.9|2
1659426000000|2022-08-02 07:40:00|1759.3|1758.3|1760.1|1759.1|1760.8|1759.8|1758.8|1757.8|1
1659426300000|2022-08-02 07:45:00|1760|1759|1764.5|1763.5|1764.8|1763.8|1760|1759|3
1659426600000|2022-08-02 07:50:00|1764.3|1763.3|1762.6|1761.6|1764.3|1763.3|1762.6|1761.6|0
1659426900000|2022-08-02 07:55:00|1762.7|1761.7|1763.5|1762.5|1763.8|1762.8|1762.7|1761.7|1
1659427200000|2022-08-02 08:00:00|1763.7|1762.7|1761.7|1760.7|1764|1763|1761.7|1760.7|0
1659427500000|2022-08-02 08:05:00|1761.8|1760.8|1762|1761|1762.5|1761.5|1761.7|1760.7|0
1659427800000|2022-08-02 08:10:00|1761.8|1760.8|1761.6|1760.6|1762.1|1761.1|1760.8|1759.8|0
1659428100000|2022-08-02 08:15:00|1761.8|1760.8|1761.3|1760.3|1762.1|1761.1|1761.1|1760.1|0
1659428400000|2022-08-02 08:20:00|1761.2|1760.2|1763.2|1762.2|1763.5|1762.5|1761.1|1760.1|0
1659428700000|2022-08-02 08:25:00|1763.1|1762.1|1763.1|1762.1|1763.5|1762.5|1762.6|1761.6|0
1659429300000|2022-08-02 08:35:00|1762.3|1761.3|1761.2|1760.2|1762.5|1761.5|1761.2|1760.2|0
1659429600000|2022-08-02 08:40:00|1761|1760|1761.1|1760.1|1761.6|1760.6|1760.8|1759.8|15
1659429900000|2022-08-02 08:45:00|1761.3|1760.3|1759.7|1758.7|1761.3|1760.3|1759|1758|16
1659430200000|2022-08-02 08:50:00|1759.6|1758.6|1761.8|1760.8|1761.8|1760.8|1759.3|1758.3|2
1659430500000|2022-08-02 08:55:00|1761.7|1760.7|1762|1761|1762.5|1761.5|1761.7|1760.7|0
1659430800000|2022-08-02 09:00:00|1761.5|1760.5|1762.8|1761.8|1762.8|1761.8|1761.5|1760.5|2
1659431100000|2022-08-02 09:05:00|1763|1762|1763.5|1762.5|1763.5|1762.5|1763|1762|0
1659431400000|2022-08-02 09:10:00|1763.6|1762.6|1764.3|1763.3|1764.3|1763.3|1763.6|1762.6|1
1659432000000|2022-08-02 09:20:00|1764.2|1763.2|1761.2|1760.2|1764.3|1763.3|1761.2|1760.2|0
1659432300000|2022-08-02 09:25:00|1761.1|1760.1|1760.7|1759.7|1761.3|1760.3|1760.7|1759.7|0
1659432600000|2022-08-02 09:30:00|1760.8|1759.8|1759.3|1758.3|1761|1760|1758|1757|0
1659432900000|2022-08-02 09:35:00|1759.5|1758.5|1760.6|1759.6|1761|1760|1759.2|1758.2|0
1659433200000|2022-08-02 09:40:00|1760.7|1759.7|1760.3|1759.3|1760.7|1759.7|1760.3|1759.3|0
1659433500000|2022-08-02 09:45:00|1760.2|1759.2|1760|1759|1760.2|1759.2|1759.7|1758.7|0
1659433800000|2022-08-02 09:50:00|1760.1|1759.1|1760.2|1759.2|1760.3|1759.3|1759.8|1758.8|0
1659434100000|2022-08-02 09:55:00|1760.3|1759.3|1760|1759|1760.3|1759.3|1759.7|1758.7|0
1659434400000|2022-08-02 10:00:00|1760.1|1759.1|1760.2|1759.2|1762.3|1761.3|1760|1759|1
1659434700000|2022-08-02 10:05:00|1760.1|1759.1|1760.1|1759.1|1760.3|1759.3|1759.8|1758.8|0
1659435000000|2022-08-02 10:10:00|1760.2|1759.2|1760.5|1759.5|1760.7|1759.7|1760.1|1759.1|0
1659435300000|2022-08-02 10:15:00|1760.3|1759.3|1759.2|1758.2|1760.5|1759.5|1759.2|1758.2|1
1659435900000|2022-08-02 10:25:00|1759.1|1758.1|1759.1|1758.1|1759.1|1758.1|1759.1|1758.1|0
1659436200000|2022-08-02 10:30:00|1759|1758|1756.5|1755.5|1759|1758|1755.7|1754.7|1
1659436500000|2022-08-02 10:35:00|1756.3|1755.3|1756.7|1755.7|1756.8|1755.8|1756.2|1755.2|0
1659436800000|2022-08-02 10:40:00|1756.6|1755.6|1758.5|1757.5|1758.5|1757.5|1756.6|1755.6|2
1659437100000|2022-08-02 10:45:00|1758.6|1757.6|1757.7|1756.7|1758.6|1757.6|1757.7|1756.7|0
1659437400000|2022-08-02 10:50:00|1757.8|1756.8|1757.3|1756.3|1758.2|1757.2|1757.3|1756.3|0
1659437700000|2022-08-02 10:55:00|1757.5|1756.5|1757.7|1756.7|1757.7|1756.7|1757.3|1756.3|0
1659438000000|2022-08-02 11:00:00|1757.6|1756.6|1758.7|1757.7|1758.8|1757.8|1757.5|1756.5|0
1659438300000|2022-08-02 11:05:00|1758.5|1757.5|1757.6|1756.6|1758.5|1757.5|1757.5|1756.5|0
1659438600000|2022-08-02 11:10:00|1757.5|1756.5|1758.2|1757.2|1758.2|1757.2|1757.5|1756.5|0
1659438900000|2022-08-02 11:15:00|1758.1|1757.1|1757.8|1756.8|1758.3|1757.3|1757.8|1756.8|0
1659439200000|2022-08-02 11:20:00|1757.7|1756.7|1757.6|1756.6|1757.8|1756.8|1757.3|1756.3|0
1659439500000|2022-08-02 11:25:00|1756.3|1755.3|1757.6|1756.6|1757.6|1756.6|1756.3|1755.3|1
1659439800000|2022-08-02 11:30:00|1758.1|1757.1|1758.1|1757.1|1758.1|1757.1|1758.1|1757.1|0
1659440400000|2022-08-02 11:40:00|1758.4|1757.4|1758.4|1757.4|1758.4|1757.4|1758.4|1757.4|0
1659440700000|2022-08-02 11:45:00|1758.3|1757.3|1758.1|1757.1|1758.3|1757.3|1758.1|1757.1|0
1659441000000|2022-08-02 11:50:00|1758|1757|1756.3|1755.3|1758|1757|1756.3|1755.3|0
1659441300000|2022-08-02 11:55:00|1756.1|1755.1|1756|1755|1756.1|1755.1|1756|1755|0
1659441600000|2022-08-02 12:00:00|1755.9|1754.9|1755.9|1754.9|1755.9|1754.9|1755.9|1754.9|0
1659442800000|2022-08-02 12:20:00|1756|1755|1756|1755|1756|1755|1756|1755|0
1659443400000|2022-08-02 12:30:00|1756.1|1755.1|1757.9|1756.9|1757.9|1756.9|1756.1|1755.1|1
1659443700000|2022-08-02 12:35:00|1757.8|1756.8|1757.3|1756.3|1757.9|1756.9|1757.1|1756.1|0
1659444000000|2022-08-02 12:40:00|1757.4|1756.4|1756.6|1755.6|1757.6|1756.6|1756.6|1755.6|0
1659444300000|2022-08-02 12:45:00|1756.5|1755.5|1757.4|1756.4|1757.4|1756.4|1756.5|1755.5|0
1659444600000|2022-08-02 12:50:00|1757.5|1756.5|1757.8|1756.8|1757.9|1756.9|1757.4|1756.4|0
1659444900000|2022-08-02 12:55:00|1757.6|1756.6|1757.9|1756.9|1757.9|1756.9|1757.4|1756.4|1
1659445200000|2022-08-02 13:00:00|1757.8|1756.8|1757.5|1756.5|1757.8|1756.8|1757.5|1756.5|0
1659445500000|2022-08-02 13:05:00|1757.3|1756.3|1757.3|1756.3|1757.3|1756.3|1756.9|1755.9|4
1659445800000|2022-08-02 13:10:00|1757.1|1756.1|1756.4|1755.4|1757.1|1756.1|1756.4|1755.4|0
1659446100000|2022-08-02 13:15:00|1756.3|1755.3|1755.9|1754.9|1756.3|1755.3|1755.9|1754.9|0
1659446400000|2022-08-02 13:20:00|1755.8|1754.8|1754.6|1753.6|1755.8|1754.8|1753.9|1752.9|0
1659446700000|2022-08-02 13:25:00|1754.8|1753.8|1754|1753|1755.1|1754.1|1753.1|1752.1|0
1659447000000|2022-08-02 13:30:00|1754.3|1753.3|1756.5|1755.5|1758|1757|1754|1753|1
1659447300000|2022-08-02 13:35:00|1756.6|1755.6|1759.8|1758.8|1759.8|1758.8|1756.1|1755.1|1
1659447600000|2022-08-02 13:40:00|1760|1759|1760.4|1759.4|1760.4|1759.4|1760|1759|0
1659447900000|2022-08-02 13:45:00|1760.5|1759.5|1763.8|1762.8|1764|1763|1760.5|1759.5|2
1659448200000|2022-08-02 13:50:00|1763.6|1762.6|1763.6|1762.6|1763.6|1762.6|1763.6|1762.6|0
1659448800000|2022-08-02 14:00:00|1763.5|1762.5|1762.9|1761.9|1763.5|1762.5|1762.8|1761.8|3
1659449100000|2022-08-02 14:05:00|1763.1|1762.1|1762.5|1761.5|1763.8|1762.8|1762.5|1761.5|2
1659449400000|2022-08-02 14:10:00|1762.1|1761.1|1761.5|1760.5|1762.6|1761.6|1761.3|1760.3|2
1659449700000|2022-08-02 14:15:00|1761.6|1760.6|1762.4|1761.4|1762.4|1761.4|1761.5|1760.5|1
1659450000000|2022-08-02 14:20:00|1762.5|1761.5|1762.6|1761.6|1764.3|1763.3|1762.3|1761.3|0
1659450300000|2022-08-02 14:25:00|1762.9|1761.9|1763|1762|1763.4|1762.4|1762.8|1761.8|0
1659450600000|2022-08-02 14:30:00|1763.1|1762.1|1764.8|1763.8|1764.8|1763.8|1763|1762|4
1659450900000|2022-08-02 14:35:00|1764.9|1763.9|1765.1|1764.1|1765.1|1764.1|1764.9|1763.9|0
1659451200000|2022-08-02 14:40:00|1765|1764|1765.1|1764.1|1765.1|1764.1|1765|1764|1
1659451500000|2022-08-02 14:45:00|1766.4|1765.4|1767.4|1766.4|1767.4|1766.4|1765.9|1764.9|1
1659451800000|2022-08-02 14:50:00|1767.6|1766.6|1768.1|1767.1|1769.5|1768.5|1767|1766|6
1659516600000|2022-08-03 08:50:00|1763|1762|1764.6|1763.6|1764.9|1763.9|1763|1762|1
1659516900000|2022-08-03 08:55:00|1764.8|1763.8|1761.9|1760.9|1765.1|1764.1|1761.9|1760.9|1
1659517200000|2022-08-03 09:00:00|1763|1762|1760.4|1759.4|1763|1762|1760.3|1759.3|0
1659517500000|2022-08-03 09:05:00|1760.1|1759.1|1762.6|1761.6|1762.6|1761.6|1758.5|1757.5|0
1659517800000|2022-08-03 09:10:00|1762.5|1761.5|1764.1|1763.1|1764.1|1763.1|1762.3|1761.3|0
1659518100000|2022-08-03 09:15:00|1764|1763|1765.1|1764.1|1765.4|1764.4|1763.8|1762.8|0
1659518400000|2022-08-03 09:20:00|1765.3|1764.3|1763.6|1762.6|1765.6|1764.6|1763.5|1762.5|0
1659518700000|2022-08-03 09:25:00|1763.8|1762.8|1762.1|1761.1|1763.9|1762.9|1762.1|1761.1|0
1659519000000|2022-08-03 09:30:00|1762.3|1761.3|1762.8|1761.8|1762.8|1761.8|1761.9|1760.9|0
1659519300000|2022-08-03 09:35:00|1762.9|1761.9|1763.8|1762.8|1764.3|1763.3|1762.6|1761.6|0
1659519600000|2022-08-03 09:40:00|1763.9|1762.9|1763.6|1762.6|1764.3|1763.3|1762.8|1761.8|0
1659519900000|2022-08-03 09:45:00|1763.8|1762.8|1765|1764|1765.5|1764.5|1763.8|1762.8|0
1659520200000|2022-08-03 09:50:00|1764.9|1763.9|1765|1764|1765.4|1764.4|1764.5|1763.5|0
1659520500000|2022-08-03 09:55:00|1764.9|1763.9|1765.6|1764.6|1765.9|1764.9|1764.9|1763.9|0
1659520800000|2022-08-03 10:00:00|1765.4|1764.4|1766.6|1765.6|1766.9|1765.9|1765.4|1764.4|0
1659521100000|2022-08-03 10:05:00|1766.5|1765.5|1768.4|1767.4|1768.9|1767.9|1766.5|1765.5|0
1659521400000|2022-08-03 10:10:00|1768.3|1767.3|1767.4|1766.4|1768.3|1767.3|1766.8|1765.8|0
1659521700000|2022-08-03 10:15:00|1767.3|1766.3|1766.9|1765.9|1767.4|1766.4|1765.9|1764.9|0
1659522000000|2022-08-03 10:20:00|1766.8|1765.8|1767.4|1766.4|1767.5|1766.5|1766.5|1765.5|0
1659522300000|2022-08-03 10:25:00|1767.5|1766.5|1768.4|1767.4|1769.3|1768.3|1767.5|1766.5|0
1659522600000|2022-08-03 10:30:00|1768.3|1767.3|1768.6|1767.6|1768.6|1767.6|1767.8|1766.8|0
1659522900000|2022-08-03 10:35:00|1768.9|1767.9|1768.4|1767.4|1769|1768|1767.8|1766.8|0
1659523200000|2022-08-03 10:40:00|1768.5|1767.5|1770|1769|1770.4|1769.4|1768.3|1767.3|0
1659523500000|2022-08-03 10:45:00|1769.9|1768.9|1771.1|1770.1|1771.1|1770.1|1769.5|1768.5|0
1659523800000|2022-08-03 10:50:00|1771.3|1770.3|1769.1|1768.1|1771.4|1770.4|1768.8|1767.8|0
1659524100000|2022-08-03 10:55:00|1769.3|1768.3|1769.5|1768.5|1770.6|1769.6|1769|1768|0
1659524400000|2022-08-03 11:00:00|1769.4|1768.4|1771.3|1770.3|1771.3|1770.3|1769.3|1768.3|0
1659524700000|2022-08-03 11:05:00|1771|1770|1771.3|1770.3|1771.6|1770.6|1770.9|1769.9|0
1659525000000|2022-08-03 11:10:00|1771.4|1770.4|1770.8|1769.8|1771.6|1770.6|1770.6|1769.6|0
1659525300000|2022-08-03 11:15:00|1770.6|1769.6|1770|1769|1770.9|1769.9|1769|1768|0
1659525600000|2022-08-03 11:20:00|1769.9|1768.9|1770.6|1769.6|1770.9|1769.9|1769.9|1768.9|0
1659525900000|2022-08-03 11:25:00|1770.8|1769.8|1770.6|1769.6|1772|1771|1770.5|1769.5|0
1659526200000|2022-08-03 11:30:00|1771.4|1770.4|1770.6|1769.6|1771.4|1770.4|1770|1769|2
1659526500000|2022-08-03 11:35:00|1769.1|1768.1|1769.1|1768.1|1769.1|1768.1|1769|1768|0
1659526800000|2022-08-03 11:40:00|1769|1768|1770.1|1769.1|1770.1|1769.1|1768.5|1767.5|0
1659527100000|2022-08-03 11:45:00|1770.2|1769.2|1769.2|1768.2|1770.2|1769.2|1768.2|1767.2|0
1659527400000|2022-08-03 11:50:00|1769.4|1768.4|1770.6|1769.6|1770.9|1769.9|1769.4|1768.4|0
1659527700000|2022-08-03 11:55:00|1770.5|1769.5|1769.1|1768.1|1770.6|1769.6|1769.1|1768.1|0
1659528000000|2022-08-03 12:00:00|1769|1768|1769.2|1768.2|1769.5|1768.5|1768.6|1767.6|0
1659528300000|2022-08-03 12:05:00|1769.4|1768.4|1769.1|1768.1|1769.9|1768.9|1768.9|1767.9|0
1659528600000|2022-08-03 12:10:00|1769.2|1768.2|1770.1|1769.1|1770.2|1769.2|1769.1|1768.1|0
1659528900000|2022-08-03 12:15:00|1770.2|1769.2|1771.1|1770.1|1771.1|1770.1|1770.1|1769.1|0
1659529200000|2022-08-03 12:20:00|1771.2|1770.2|1771.7|1770.7|1772|1771|1770.5|1769.5|0
1659529500000|2022-08-03 12:25:00|1771.9|1770.9|1770.9|1769.9|1772.4|1771.4|1770.9|1769.9|1
1659529800000|2022-08-03 12:30:00|1770.7|1769.7|1771.2|1770.2|1771.7|1770.7|1770.7|1769.7|0
1659530100000|2022-08-03 12:35:00|1771.1|1770.1|1771.2|1770.2|1771.4|1770.4|1769.6|1768.6|17
1659530400000|2022-08-03 12:40:00|1771.1|1770.1|1768.1|1767.1|1771.2|1770.2|1768.1|1767.1|0
1659530700000|2022-08-03 12:45:00|1767.9|1766.9|1770.4|1769.4|1770.7|1769.7|1767.7|1766.7|21
1659531000000|2022-08-03 12:50:00|1770.5|1769.5|1771.2|1770.2|1771.5|1770.5|1770.1|1769.1|0
1659531300000|2022-08-03 12:55:00|1771.4|1770.4|1770.5|1769.5|1772|1771|1770.4|1769.4|0
1659531600000|2022-08-03 13:00:00|1770.4|1769.4|1770.9|1769.9|1771|1770|1769.7|1768.7|0
1659531900000|2022-08-03 13:05:00|1771|1770|1770.7|1769.7|1771.2|1770.2|1770.1|1769.1|0
1659532200000|2022-08-03 13:10:00|1770.9|1769.9|1771.4|1770.4|1771.7|1770.7|1770.9|1769.9|0
1659532500000|2022-08-03 13:15:00|1771.5|1770.5|1770.4|1769.4|1771.5|1770.5|1770.2|1769.2|0
1659532800000|2022-08-03 13:20:00|1770.1|1769.1|1769.1|1768.1|1770.2|1769.2|1768.5|1767.5|0
1659533100000|2022-08-03 13:25:00|1769|1768|1768.7|1767.7|1771|1770|1768.5|1767.5|0
1659533400000|2022-08-03 13:30:00|1768.9|1767.9|1769|1768|1769.6|1768.6|1768.9|1767.9|2
1659533700000|2022-08-03 13:35:00|1768.9|1767.9|1767.6|1766.6|1768.9|1767.9|1767.5|1766.5|0
1659534000000|2022-08-03 13:40:00|1767.7|1766.7|1768.6|1767.6|1768.6|1767.6|1767.7|1766.7|0
1659534300000|2022-08-03 13:45:00|1768.7|1767.7|1764.6|1763.6|1768.7|1767.7|1764.5|1763.5|0
1659534600000|2022-08-03 13:50:00|1764.5|1763.5|1765.6|1764.6|1765.6|1764.6|1762.6|1761.6|0
1659534900000|2022-08-03 13:55:00|1765.5|1764.5|1765.9|1764.9|1766.6|1765.6|1765.5|1764.5|0
1659535200000|2022-08-03 14:00:00|1765.7|1764.7|1769.1|1768.1|1769.1|1768.1|1765.1|1764.1|0
1659535500000|2022-08-03 14:05:00|1769|1768|1768.7|1767.7|1769|1768|1768.7|1767.7|0
1659535800000|2022-08-03 14:10:00|1769.1|1768.1|1768.2|1767.2|1769.1|1768.1|1768.2|1767.2|0
1659536100000|2022-08-03 14:15:00|1768.1|1767.1|1765|1764|1768.1|1767.1|1765|1764|0
1659536400000|2022-08-03 14:20:00|1765.1|1764.1|1753.7|1752.7|1765.5|1764.5|1753.2|1752.2|20
1659536700000|2022-08-03 14:25:00|1753.6|1752.6|1741.2|1740.2|1753.7|1752.7|1741.2|1740.2|1
1659537000000|2022-08-03 14:30:00|1741.3|1740.3|1749.5|1748.5|1750.5|1749.5|1736.8|1735.8|2
1659537300000|2022-08-03 14:35:00|1749.6|1748.6|1746.3|1745.3|1751|1750|1743.2|1742.2|4
1659537600000|2022-08-03 14:40:00|1746.5|1745.5|1753.1|1752.1|1754.1|1753.1|1746.3|1745.3|11
1659537900000|2022-08-03 14:45:00|1753.2|1752.2|1749.3|1748.3|1753.2|1752.2|1748.1|1747.1|7
1659538200000|2022-08-03 14:50:00|1747.3|1746.3|1748.7|1747.7|1751|1750|1747.1|1746.1|28
1659596700000|2022-08-04 07:05:00|1750.5|1749.5|1750.2|1749.2|1752.2|1751.2|1746.8|1745.8|4
1659597000000|2022-08-04 07:10:00|1750.3|1749.3|1745.5|1744.5|1750.6|1749.6|1744.7|1743.7|0
1659597300000|2022-08-04 07:15:00|1745.6|1744.6|1750.7|1749.7|1752.2|1751.2|1745.5|1744.5|0
1659597600000|2022-08-04 07:20:00|1750.8|1749.8|1752.8|1751.8|1752.8|1751.8|1748.1|1747.1|0
1659597900000|2022-08-04 07:25:00|1752.7|1751.7|1756.6|1755.6|1757.3|1756.3|1752.5|1751.5|0
1659598200000|2022-08-04 07:30:00|1756.5|1755.5|1761.8|1760.8|1762.8|1761.8|1756.5|1755.5|0
1659598500000|2022-08-04 07:35:00|1762|1761|1762.8|1761.8|1765|1764|1760.2|1759.2|0
1659598800000|2022-08-04 07:40:00|1762.7|1761.7|1763.7|1762.7|1764.1|1763.1|1762.7|1761.7|0
1659599100000|2022-08-04 07:45:00|1763.6|1762.6|1766.1|1765.1|1767.3|1766.3|1763.1|1762.1|10
1659599400000|2022-08-04 07:50:00|1766.2|1765.2|1764.3|1763.3|1766.5|1765.5|1764.2|1763.2|10
1659599700000|2022-08-04 07:55:00|1764.5|1763.5|1768|1767|1768.3|1767.3|1763.8|1762.8|0
1659600000000|2022-08-04 08:00:00|1767.8|1766.8|1770.2|1769.2|1772.3|1771.3|1767.8|1766.8|6
1659600300000|2022-08-04 08:05:00|1770.5|1769.5|1773.2|1772.2|1773.6|1772.6|1770|1769|1
1659600600000|2022-08-04 08:10:00|1773.3|1772.3|1774.6|1773.6|1774.8|1773.8|1772.3|1771.3|0
1659600900000|2022-08-04 08:15:00|1774.8|1773.8|1778|1777|1778.8|1777.8|1774.6|1773.6|1
1659601200000|2022-08-04 08:20:00|1777.8|1776.8|1780.5|1779.5|1780.6|1779.6|1777|1776|3
1659601500000|2022-08-04 08:25:00|1780.6|1779.6|1782.7|1781.7|1783.3|1782.3|1779.5|1778.5|28
1659601800000|2022-08-04 08:30:00|1782.6|1781.6|1780.3|1779.3|1783.3|1782.3|1779.8|1778.8|0
1659602100000|2022-08-04 08:35:00|1780.2|1779.2|1778.3|1777.3|1780.3|1779.3|1777.3|1776.3|0
1659602400000|2022-08-04 08:40:00|1778.2|1777.2|1778.3|1777.3|1778.8|1777.8|1776.8|1775.8|1
1659602700000|2022-08-04 08:45:00|1778.6|1777.6|1776.8|1775.8|1779.5|1778.5|1776.2|1775.2|0
1659603000000|2022-08-04 08:50:00|1777|1776|1777.6|1776.6|1779.5|1778.5|1776.2|1775.2|7
1659603300000|2022-08-04 08:55:00|1777.7|1776.7|1776.2|1775.2|1778.2|1777.2|1775.2|1774.2|0
1659603600000|2022-08-04 09:00:00|1776.5|1775.5|1773.8|1772.8|1777.6|1776.6|1773.7|1772.7|0
1659603900000|2022-08-04 09:05:00|1773.7|1772.7|1773.8|1772.8|1774.7|1773.7|1773.2|1772.2|0
1659604200000|2022-08-04 09:10:00|1774|1773|1773|1772|1775|1774|1773|1772|0
1659604500000|2022-08-04 09:15:00|1772.8|1771.8|1775.2|1774.2|1775.2|1774.2|1771.1|1770.1|0
1659604800000|2022-08-04 09:20:00|1775.3|1774.3|1773.3|1772.3|1777.6|1776.6|1772.7|1771.7|0
1659605100000|2022-08-04 09:25:00|1773.2|1772.2|1773.2|1772.2|1773.8|1772.8|1772.5|1771.5|0
1659605400000|2022-08-04 09:30:00|1773.3|1772.3|1771.2|1770.2|1773.5|1772.5|1769.8|1768.8|0
1659605700000|2022-08-04 09:35:00|1771.3|1770.3|1772.1|1771.1|1772.8|1771.8|1771.2|1770.2|0
1659606000000|2022-08-04 09:40:00|1772.2|1771.2|1772.7|1771.7|1774.2|1773.2|1770|1769|0
1659606300000|2022-08-04 09:45:00|1772.8|1771.8|1773.3|1772.3|1773.8|1772.8|1771.8|1770.8|0
1659606600000|2022-08-04 09:50:00|1773.2|1772.2|1771.6|1770.6|1773.7|1772.7|1770.8|1769.8|0
1659606900000|2022-08-04 09:55:00|1771.5|1770.5|1773|1772|1773.1|1772.1|1771.1|1770.1|0
1659607200000|2022-08-04 10:00:00|1772.8|1771.8|1769.1|1768.1|1773|1772|1769.1|1768.1|0
1659607500000|2022-08-04 10:05:00|1769.2|1768.2|1768|1767|1770.5|1769.5|1767.5|1766.5|0
1659607800000|2022-08-04 10:10:00|1768.1|1767.1|1769.7|1768.7|1769.8|1768.8|1768|1767|1
1659608100000|2022-08-04 10:15:00|1769.8|1768.8|1770.5|1769.5|1772|1771|1769.6|1768.6|0
1659608400000|2022-08-04 10:20:00|1770.6|1769.6|1774.3|1773.3|1774.7|1773.7|1770.5|1769.5|0
1659608700000|2022-08-04 10:25:00|1774.5|1773.5|1771.6|1770.6|1774.7|1773.7|1771.3|1770.3|0
1659609000000|2022-08-04 10:30:00|1771.7|1770.7|1772.1|1771.1|1772.1|1771.1|1770.7|1769.7|0
1659609300000|2022-08-04 10:35:00|1772.3|1771.3|1773.1|1772.1|1773.1|1772.1|1771.1|1770.1|0
1659609600000|2022-08-04 10:40:00|1773|1772|1772.3|1771.3|1773.5|1772.5|1772.1|1771.1|0
1659609900000|2022-08-04 10:45:00|1772.5|1771.5|1771.5|1770.5|1772.5|1771.5|1771.1|1770.1|0
1659610200000|2022-08-04 10:50:00|1771.6|1770.6|1773.2|1772.2|1773.2|1772.2|1771.1|1770.1|0
1659610500000|2022-08-04 10:55:00|1773.3|1772.3|1772.5|1771.5|1774.6|1773.6|1772.5|1771.5|0
1659610800000|2022-08-04 11:00:00|1772.3|1771.3|1774.8|1773.8|1775|1774|1771.2|1770.2|0
1659611100000|2022-08-04 11:05:00|1774.6|1773.6|1775.8|1774.8|1776.7|1775.7|1774.5|1773.5|0
1659611400000|2022-08-04 11:10:00|1776|1775|1774.5|1773.5|1777.5|1776.5|1774.5|1773.5|0
1659611700000|2022-08-04 11:15:00|1774.3|1773.3|1775.5|1774.5|1775.5|1774.5|1774.3|1773.3|0
1659612000000|2022-08-04 11:20:00|1775.6|1774.6|1775.2|1774.2|1776.8|1775.8|1775.2|1774.2|0
1659612300000|2022-08-04 11:25:00|1775.1|1774.1|1774.2|1773.2|1775.2|1774.2|1774.1|1773.1|0
1659612600000|2022-08-04 11:30:00|1774.3|1773.3|1774|1773|1775.7|1774.7|1773.8|1772.8|0
1659612900000|2022-08-04 11:35:00|1774.1|1773.1|1773.5|1772.5|1774.5|1773.5|1773.3|1772.3|0
1659613200000|2022-08-04 11:40:00|1773.2|1772.2|1774.2|1773.2|1775.1|1774.1|1773.2|1772.2|0
1659613500000|2022-08-04 11:45:00|1774.3|1773.3|1775.3|1774.3|1775.3|1774.3|1773.6|1772.6|0
1659613800000|2022-08-04 11:50:00|1775.5|1774.5|1776.5|1775.5|1776.5|1775.5|1774.7|1773.7|1
1659614100000|2022-08-04 11:55:00|1776.6|1775.6|1776.8|1775.8|1776.8|1775.8|1776.1|1775.1|0
1659614400000|2022-08-04 12:00:00|1777|1776|1776.2|1775.2|1777.6|1776.6|1775.2|1774.2|0
1659614700000|2022-08-04 12:05:00|1776.3|1775.3|1778.1|1777.1|1778.3|1777.3|1776.3|1775.3|0
1659615000000|2022-08-04 12:10:00|1778|1777|1777.7|1776.7|1778.2|1777.2|1775.8|1774.8|0
1659615300000|2022-08-04 12:15:00|1777.8|1776.8|1775.6|1774.6|1777.8|1776.8|1775.6|1774.6|0
1659615600000|2022-08-04 12:20:00|1775.3|1774.3|1774.8|1773.8|1775.7|1774.7|1774.5|1773.5|0
1659615900000|2022-08-04 12:25:00|1775|1774|1773.8|1772.8|1775.8|1774.8|1773.7|1772.7|0
1659616200000|2022-08-04 12:30:00|1773.7|1772.7|1776.1|1775.1|1776.3|1775.3|1773.7|1772.7|0
1659616500000|2022-08-04 12:35:00|1776.2|1775.2|1778.5|1777.5|1778.5|1777.5|1776.2|1775.2|0
1659616800000|2022-08-04 12:40:00|1778.3|1777.3|1776.6|1775.6|1778.7|1777.7|1776.6|1775.6|0
1659617100000|2022-08-04 12:45:00|1776.5|1775.5|1775.7|1774.7|1776.8|1775.8|1774|1773|0
1659617400000|2022-08-04 12:50:00|1775.6|1774.6|1777.2|1776.2|1777.2|1776.2|1775.3|1774.3|0
1659617700000|2022-08-04 12:55:00|1777.5|1776.5|1775.5|1774.5|1777.8|1776.8|1774.7|1773.7|0
1659618000000|2022-08-04 13:00:00|1775.3|1774.3|1773.2|1772.2|1775.5|1774.5|1773.1|1772.1|0
1659618300000|2022-08-04 13:05:00|1773.1|1772.1|1771.8|1770.8|1773.2|1772.2|1771|1770|0
1659618600000|2022-08-04 13:10:00|1771.7|1770.7|1773.1|1772.1|1773.2|1772.2|1771.7|1770.7|0
1659618900000|2022-08-04 13:15:00|1773.2|1772.2|1772.7|1771.7|1773.7|1772.7|1771.8|1770.8|0
1659619200000|2022-08-04 13:20:00|1772.8|1771.8|1774.3|1773.3|1775.1|1774.1|1772.5|1771.5|0
1659619500000|2022-08-04 13:25:00|1774.5|1773.5|1774.8|1773.8|1775.5|1774.5|1774.1|1773.1|0
1659619800000|2022-08-04 13:30:00|1775|1774|1776.2|1775.2|1777|1776|1774.2|1773.2|0
1659620100000|2022-08-04 13:35:00|1776.1|1775.1|1775.5|1774.5|1776.7|1775.7|1775.5|1774.5|1
1659620400000|2022-08-04 13:40:00|1775.6|1774.6|1776.6|1775.6|1776.7|1775.7|1775.6|1774.6|0
1659620700000|2022-08-04 13:45:00|1776.5|1775.5|1775.7|1774.7|1778.5|1777.5|1775.6|1774.6|1
1659621000000|2022-08-04 13:50:00|1775.6|1774.6|1775|1774|1775.7|1774.7|1774.3|1773.3|0
1659621300000|2022-08-04 13:55:00|1774.8|1773.8|1774.3|1773.3|1775.5|1774.5|1774.3|1773.3|0
1659621600000|2022-08-04 14:00:00|1774.5|1773.5|1775.8|1774.8|1776|1775|1774.3|1773.3|0
1659621900000|2022-08-04 14:05:00|1775.7|1774.7|1775.5|1774.5|1775.8|1774.8|1774.7|1773.7|0
1659622200000|2022-08-04 14:10:00|1775.7|1774.7|1775.4|1774.4|1776.3|1775.3|1775.3|1774.3|0
1659622500000|2022-08-04 14:15:00|1775.7|1774.7|1773.8|1772.8|1776|1775|1773.7|1772.7|0
1659622800000|2022-08-04 14:20:00|1773.7|1772.7|1772.8|1771.8|1773.9|1772.9|1772.7|1771.7|0
1659623100000|2022-08-04 14:25:00|1772.9|1771.9|1771|1770|1773.2|1772.2|1770.4|1769.4|8
1659623400000|2022-08-04 14:30:00|1770.9|1769.9|1770.2|1769.2|1773|1772|1770.2|1769.2|5
1659623700000|2022-08-04 14:35:00|1769.9|1768.9|1767.9|1766.9|1769.9|1768.9|1767.5|1766.5|3
1659624000000|2022-08-04 14:40:00|1767.7|1766.7|1768.4|1767.4|1768.5|1767.5|1767.5|1766.5|20
1659624300000|2022-08-04 14:45:00|1768.2|1767.2|1769.5|1768.5|1771.2|1770.2|1768.2|1767.2|1
1659624600000|2022-08-04 14:50:00|1769.4|1768.4|1767.7|1766.7|1771.5|1770.5|1767.7|1766.7|8
1659683700000|2022-08-05 07:15:00|1770|1769|1774.5|1773.5|1774.5|1773.5|1770|1769|1
1659684000000|2022-08-05 07:20:00|1774.4|1773.4|1772.4|1771.4|1776.3|1775.3|1772.3|1771.3|1
1659684300000|2022-08-05 07:25:00|1772.8|1771.8|1774.9|1773.9|1775|1774|1772.5|1771.5|0
1659684600000|2022-08-05 07:30:00|1775.2|1774.2|1773.9|1772.9|1775.2|1774.2|1773.8|1772.8|0
1659684900000|2022-08-05 07:35:00|1774|1773|1773.8|1772.8|1775|1774|1773.5|1772.5|0
1659685200000|2022-08-05 07:40:00|1773.5|1772.5|1773.3|1772.3|1774.4|1773.4|1773.3|1772.3|0
1659685500000|2022-08-05 07:45:00|1771.4|1770.4|1770|1769|1772|1771|1769.4|1768.4|5
1659685800000|2022-08-05 07:50:00|1769.9|1768.9|1771.7|1770.7|1771.8|1770.8|1769.2|1768.2|8
1659686100000|2022-08-05 07:55:00|1772|1771|1770.5|1769.5|1772.5|1771.5|1770.3|1769.3|0
1659686400000|2022-08-05 08:00:00|1770.4|1769.4|1769.4|1768.4|1770.8|1769.8|1768.8|1767.8|0
1659686700000|2022-08-05 08:05:00|1769.5|1768.5|1772|1771|1772.2|1771.2|1769.4|1768.4|0
1659687000000|2022-08-05 08:10:00|1771.9|1770.9|1768.3|1767.3|1771.9|1770.9|1767.4|1766.4|0
1659687300000|2022-08-05 08:15:00|1768.5|1767.5|1766.2|1765.2|1768.5|1767.5|1765.9|1764.9|1
1659687600000|2022-08-05 08:20:00|1766.3|1765.3|1764.8|1763.8|1766.5|1765.5|1763.7|1762.7|0
1659687900000|2022-08-05 08:25:00|1764.7|1763.7|1757.3|1756.3|1764.7|1763.7|1757.2|1756.2|1
1659688200000|2022-08-05 08:30:00|1757.2|1756.2|1760.2|1759.2|1760.2|1759.2|1756.7|1755.7|0
1659688500000|2022-08-05 08:35:00|1760.3|1759.3|1761.4|1760.4|1761.8|1760.8|1760|1759|0
1659688800000|2022-08-05 08:40:00|1761.3|1760.3|1759.7|1758.7|1761.3|1760.3|1759.3|1758.3|0
1659689100000|2022-08-05 08:45:00|1759.5|1758.5|1759|1758|1759.9|1758.9|1758.2|1757.2|0
1659689400000|2022-08-05 08:50:00|1759.3|1758.3|1762.2|1761.2|1762.2|1761.2|1759.2|1758.2|0
1659689700000|2022-08-05 08:55:00|1762.3|1761.3|1762.8|1761.8|1763|1762|1761.9|1760.9|1
1659690000000|2022-08-05 09:00:00|1762.5|1761.5|1763.9|1762.9|1764|1763|1762.5|1761.5|0
1659690300000|2022-08-05 09:05:00|1764.2|1763.2|1764.2|1763.2|1767|1766|1764.2|1763.2|0
1659690600000|2022-08-05 09:10:00|1763.9|1762.9|1764.3|1763.3|1764.4|1763.4|1763.2|1762.2|0
1659690900000|2022-08-05 09:15:00|1764.5|1763.5|1764.8|1763.8|1765.8|1764.8|1764.4|1763.4|0
1659691200000|2022-08-05 09:20:00|1764.7|1763.7|1764.8|1763.8|1764.9|1763.9|1762.9|1761.9|0
1659691500000|2022-08-05 09:25:00|1764.5|1763.5|1764.3|1763.3|1767|1766|1764.3|1763.3|0
1659691800000|2022-08-05 09:30:00|1764.5|1763.5|1763.4|1762.4|1765|1764|1763.2|1762.2|0
1659692100000|2022-08-05 09:35:00|1763.3|1762.3|1763.4|1762.4|1763.7|1762.7|1762.5|1761.5|0
1659692400000|2022-08-05 09:40:00|1763.2|1762.2|1764.5|1763.5|1764.8|1763.8|1762.7|1761.7|0
1659692700000|2022-08-05 09:45:00|1764.3|1763.3|1763.9|1762.9|1764.3|1763.3|1762.5|1761.5|0
1659693000000|2022-08-05 09:50:00|1764|1763|1764.8|1763.8|1765|1764|1763.8|1762.8|0
1659693300000|2022-08-05 09:55:00|1764.9|1763.9|1762.5|1761.5|1765.3|1764.3|1762.5|1761.5|0
1659693600000|2022-08-05 10:00:00|1762.8|1761.8|1762.2|1761.2|1763.8|1762.8|1761.2|1760.2|0
1659693900000|2022-08-05 10:05:00|1762|1761|1761.4|1760.4|1762|1761|1760.5|1759.5|0
1659694200000|2022-08-05 10:10:00|1761.3|1760.3|1756.5|1755.5|1761.3|1760.3|1756.4|1755.4|1
1659694500000|2022-08-05 10:15:00|1756.4|1755.4|1750.9|1749.9|1756.4|1755.4|1750.4|1749.4|0
1659694800000|2022-08-05 10:20:00|1751|1750|1752.5|1751.5|1752.8|1751.8|1751|1750|0
1659695100000|2022-08-05 10:25:00|1752.4|1751.4|1751.3|1750.3|1752.4|1751.4|1750.3|1749.3|0
1659695400000|2022-08-05 10:30:00|1751.4|1750.4|1751|1750|1752.2|1751.2|1750.8|1749.8|0
1659695700000|2022-08-05 10:35:00|1750.9|1749.9|1750.4|1749.4|1751.2|1750.2|1750.4|1749.4|0
1659696000000|2022-08-05 10:40:00|1750.3|1749.3|1750.8|1749.8|1751.2|1750.2|1749.2|1748.2|1
1659696300000|2022-08-05 10:45:00|1750.7|1749.7|1752.3|1751.3|1753.2|1752.2|1749.9|1748.9|0
1659696600000|2022-08-05 10:50:00|1752.4|1751.4|1751.7|1750.7|1753.5|1752.5|1751.5|1750.5|0
1659696900000|2022-08-05 10:55:00|1751.5|1750.5|1753.2|1752.2|1753.2|1752.2|1751.4|1750.4|0
1659697200000|2022-08-05 11:00:00|1753|1752|1752.7|1751.7|1753.7|1752.7|1752.7|1751.7|0
1659697500000|2022-08-05 11:05:00|1752.8|1751.8|1753.3|1752.3|1753.7|1752.7|1752.8|1751.8|0
1659697800000|2022-08-05 11:10:00|1753.4|1752.4|1751.9|1750.9|1754.2|1753.2|1751.9|1750.9|1
1659698100000|2022-08-05 11:15:00|1751.7|1750.7|1752.5|1751.5|1753.5|1752.5|1751.7|1750.7|0
1659698400000|2022-08-05 11:20:00|1752.7|1751.7|1753.8|1752.8|1753.9|1752.9|1752.7|1751.7|0
1659698700000|2022-08-05 11:25:00|1753.7|1752.7|1755.3|1754.3|1755.8|1754.8|1753.7|1752.7|0
1659699000000|2022-08-05 11:30:00|1755.2|1754.2|1753|1752|1755.2|1754.2|1753|1752|0
1659699300000|2022-08-05 11:35:00|1753.2|1752.2|1754.5|1753.5|1754.9|1753.9|1753.2|1752.2|0
1659699600000|2022-08-05 11:40:00|1754.4|1753.4|1753.4|1752.4|1754.4|1753.4|1753.4|1752.4|0
1659699900000|2022-08-05 11:45:00|1753.3|1752.3|1752.5|1751.5|1754.3|1753.3|1752.4|1751.4|0
1659700200000|2022-08-05 11:50:00|1752.4|1751.4|1755|1754|1756|1755|1752.4|1751.4|0
1659700500000|2022-08-05 11:55:00|1755.2|1754.2|1755|1754|1755.9|1754.9|1754.5|1753.5|0
1659700800000|2022-08-05 12:00:00|1755.2|1754.2|1757.7|1756.7|1757.7|1756.7|1755.2|1754.2|0
1659701100000|2022-08-05 12:05:00|1757.8|1756.8|1757.3|1756.3|1758.7|1757.7|1756.3|1755.3|0
1659701400000|2022-08-05 12:10:00|1757.2|1756.2|1757.1|1756.1|1757.7|1756.7|1756.5|1755.5|0
1659701700000|2022-08-05 12:15:00|1757.2|1756.2|1758.7|1757.7|1759|1758|1757.2|1756.2|1
1659702000000|2022-08-05 12:20:00|1759|1758|1758|1757|1759.2|1758.2|1757.7|1756.7|0
1659702300000|2022-08-05 12:25:00|1758.1|1757.1|1759.5|1758.5|1759.8|1758.8|1757.8|1756.8|0
1659702600000|2022-08-05 12:30:00|1759.3|1758.3|1755.1|1754.1|1759.3|1758.3|1753|1752|0
1659702900000|2022-08-05 12:35:00|1755|1754|1748.8|1747.8|1755.7|1754.7|1748.8|1747.8|6
1659703200000|2022-08-05 12:40:00|1749|1748|1749.5|1748.5|1749.5|1748.5|1748.8|1747.8|0
1659703500000|2022-08-05 12:45:00|1749.3|1748.3|1748.5|1747.5|1749.5|1748.5|1748.3|1747.3|0
1659703800000|2022-08-05 12:50:00|1748.6|1747.6|1748.3|1747.3|1749.5|1748.5|1748.3|1747.3|0
1659704100000|2022-08-05 12:55:00|1748.5|1747.5|1748.2|1747.2|1748.5|1747.5|1743.6|1742.6|12
1659704400000|2022-08-05 13:00:00|1748.3|1747.3|1748.6|1747.6|1749.8|1748.8|1747.8|1746.8|11
1659704700000|2022-08-05 13:05:00|1748.7|1747.7|1745.1|1744.1|1748.8|1747.8|1744.6|1743.6|0
1659705000000|2022-08-05 13:10:00|1744.8|1743.8|1741.7|1740.7|1746|1745|1741.7|1740.7|0
1659705300000|2022-08-05 13:15:00|1741.8|1740.8|1744.3|1743.3|1744.6|1743.6|1741.7|1740.7|0
1659705600000|2022-08-05 13:20:00|1744.7|1743.7|1744.1|1743.1|1745.2|1744.2|1743.8|1742.8|1
1659705900000|2022-08-05 13:25:00|1744.2|1743.2|1742.6|1741.6|1744.8|1743.8|1742.6|1741.6|0
1659706200000|2022-08-05 13:30:00|1742.5|1741.5|1742.8|1741.8|1743|1742|1739.5|1738.5|4
1659706500000|2022-08-05 13:35:00|1743|1742|1747|1746|1747|1746|1740.8|1739.8|13
1659706800000|2022-08-05 13:40:00|1747.1|1746.1|1743.5|1742.5|1747.2|1746.2|1743|1742|0
1659707100000|2022-08-05 13:45:00|1743.6|1742.6|1740.8|1739.8|1743.8|1742.8|1740.7|1739.7|0
1659707400000|2022-08-05 13:50:00|1740.7|1739.7|1739.6|1738.6|1743|1742|1739.6|1738.6|0
1659707700000|2022-08-05 13:55:00|1739.7|1738.7|1734.3|1733.3|1739.7|1738.7|1733.6|1732.6|3
1659708000000|2022-08-05 14:00:00|1734.2|1733.2|1736.8|1735.8|1736.8|1735.8|1733.5|1732.5|0
1659708300000|2022-08-05 14:05:00|1737|1736|1739.1|1738.1|1739.1|1738.1|1736.5|1735.5|0
1659708600000|2022-08-05 14:10:00|1738.8|1737.8|1743.2|1742.2|1743.2|1742.2|1738.5|1737.5|3
1659708900000|2022-08-05 14:15:00|1743.3|1742.3|1743.3|1742.3|1744.2|1743.2|1743.3|1742.3|0
1659709500000|2022-08-05 14:25:00|1743.5|1742.5|1746.2|1745.2|1746.2|1745.2|1743.5|1742.5|0
1659709800000|2022-08-05 14:30:00|1746.1|1745.1|1742|1741|1746.1|1745.1|1742|1741|2
1659710100000|2022-08-05 14:35:00|1742.1|1741.1|1740.1|1739.1|1742.1|1741.1|1739.8|1738.8|1
1659710400000|2022-08-05 14:40:00|1740.2|1739.2|1738.3|1737.3|1740.2|1739.2|1738.3|1737.3|3
1659710700000|2022-08-05 14:45:00|1738|1737|1736.5|1735.5|1738|1737|1736.5|1735.5|0
1659711000000|2022-08-05 14:50:00|1736.3|1735.3|1733|1732|1736.3|1735.3|1733|1732|16
1659943500000|2022-08-08 07:25:00|1728.3|1727.3|1733.5|1732.5|1734.1|1733.1|1727.2|1726.2|0
1659943800000|2022-08-08 07:30:00|1733.7|1732.7|1730.3|1729.3|1734.5|1733.5|1730.2|1729.2|2
1659944100000|2022-08-08 07:35:00|1730.5|1729.5|1726.1|1725.1|1730.6|1729.6|1726.1|1725.1|3
1659944400000|2022-08-08 07:40:00|1726|1725|1725.7|1724.7|1726.3|1725.3|1725.2|1724.2|0
1659944700000|2022-08-08 07:45:00|1725.8|1724.8|1727.7|1726.7|1728|1727|1725.5|1724.5|0
1659945000000|2022-08-08 07:50:00|1727.8|1726.8|1730.3|1729.3|1730.3|1729.3|1727.3|1726.3|0
1659945300000|2022-08-08 07:55:00|1730.2|1729.2|1732.8|1731.8|1733|1732|1729.2|1728.2|1
1659945600000|2022-08-08 08:00:00|1733|1732|1734.3|1733.3|1734.5|1733.5|1732.6|1731.6|0
1659945900000|2022-08-08 08:05:00|1734.5|1733.5|1733.6|1732.6|1734.5|1733.5|1733|1732|2
1659946200000|2022-08-08 08:10:00|1733.7|1732.7|1733.6|1732.6|1733.8|1732.8|1733.1|1732.1|0
1659946500000|2022-08-08 08:15:00|1733.7|1732.7|1735.5|1734.5|1735.5|1734.5|1733.7|1732.7|2
1659946800000|2022-08-08 08:20:00|1736.7|1735.7|1738.8|1737.8|1739|1738|1736.7|1735.7|2
1659947100000|2022-08-08 08:25:00|1738.7|1737.7|1737.3|1736.3|1738.8|1737.8|1737.2|1736.2|2
1659947400000|2022-08-08 08:30:00|1737.6|1736.6|1737.6|1736.6|1737.6|1736.6|1737.6|1736.6|0
1659947700000|2022-08-08 08:35:00|1737.5|1736.5|1736.2|1735.2|1737.6|1736.6|1734.2|1733.2|6
1659948000000|2022-08-08 08:40:00|1736.3|1735.3|1736.8|1735.8|1736.8|1735.8|1736.2|1735.2|0
1659948300000|2022-08-08 08:45:00|1737.1|1736.1|1737.5|1736.5|1737.8|1736.8|1737.1|1736.1|2
1659948600000|2022-08-08 08:50:00|1737.3|1736.3|1734.5|1733.5|1737.3|1736.3|1734.1|1733.1|1
1659948900000|2022-08-08 08:55:00|1734.6|1733.6|1730|1729|1734.6|1733.6|1729.8|1728.8|2
1659949200000|2022-08-08 09:00:00|1729.8|1728.8|1728.3|1727.3|1729.8|1728.8|1728.2|1727.2|0
1659949500000|2022-08-08 09:05:00|1728.5|1727.5|1726|1725|1728.5|1727.5|1726|1725|0
1659949800000|2022-08-08 09:10:00|1726.1|1725.1|1724.6|1723.6|1726.3|1725.3|1723.3|1722.3|0
1659950100000|2022-08-08 09:15:00|1724.7|1723.7|1726.5|1725.5|1728.2|1727.2|1724.7|1723.7|0
1659950400000|2022-08-08 09:20:00|1726.3|1725.3|1725.1|1724.1|1727|1726|1725|1724|0
1659950700000|2022-08-08 09:25:00|1725.2|1724.2|1727.6|1726.6|1727.6|1726.6|1725.2|1724.2|0
1659951000000|2022-08-08 09:30:00|1727.7|1726.7|1727.2|1726.2|1728.1|1727.1|1727|1726|2
1659951300000|2022-08-08 09:35:00|1727.3|1726.3|1727.6|1726.6|1727.7|1726.7|1727.3|1726.3|0
1659951600000|2022-08-08 09:40:00|1728.1|1727.1|1727.1|1726.1|1728.3|1727.3|1727.1|1726.1|2
1659951900000|2022-08-08 09:45:00|1726.8|1725.8|1727.6|1726.6|1728.1|1727.1|1726.8|1725.8|0
1659952200000|2022-08-08 09:50:00|1727.3|1726.3|1727.2|1726.2|1727.3|1726.3|1726.8|1725.8|0
1659952500000|2022-08-08 09:55:00|1727|1726|1726.3|1725.3|1727.5|1726.5|1725.2|1724.2|2
1659952800000|2022-08-08 10:00:00|1726.1|1725.1|1726.7|1725.7|1726.7|1725.7|1726|1725|0
1659953100000|2022-08-08 10:05:00|1726.8|1725.8|1726.7|1725.7|1727|1726|1726.5|1725.5|0
1659953400000|2022-08-08 10:10:00|1726.5|1725.5|1724.8|1723.8|1726.7|1725.7|1724.8|1723.8|1
1659953700000|2022-08-08 10:15:00|1725|1724|1725.7|1724.7|1726|1725|1725|1724|2
1659954000000|2022-08-08 10:20:00|1725.8|1724.8|1726.8|1725.8|1727.1|1726.1|1725.6|1724.6|0
1659954300000|2022-08-08 10:25:00|1727|1726|1727.2|1726.2|1727.2|1726.2|1726.7|1725.7|0
1659954600000|2022-08-08 10:30:00|1727.5|1726.5|1728|1727|1728|1727|1727.5|1726.5|0
1659954900000|2022-08-08 10:35:00|1729.1|1728.1|1728.3|1727.3|1729.1|1728.1|1728.3|1727.3|0
1659955200000|2022-08-08 10:40:00|1728.5|1727.5|1728.6|1727.6|1729.1|1728.1|1728.3|1727.3|0
1659955500000|2022-08-08 10:45:00|1728.7|1727.7|1728.8|1727.8|1729|1728|1728.6|1727.6|0
1659955800000|2022-08-08 10:50:00|1728.7|1727.7|1728.7|1727.7|1728.7|1727.7|1728|1727|1
1659956100000|2022-08-08 10:55:00|1728.8|1727.8|1729.1|1728.1|1729.1|1728.1|1728.6|1727.6|0
1659956400000|2022-08-08 11:00:00|1729|1728|1729.1|1728.1|1729.1|1728.1|1728.6|1727.6|0
1659956700000|2022-08-08 11:05:00|1729|1728|1728.3|1727.3|1729.1|1728.1|1728.2|1727.2|2
1659957000000|2022-08-08 11:10:00|1728.2|1727.2|1728.1|1727.1|1728.5|1727.5|1728|1727|0
1659957300000|2022-08-08 11:15:00|1727.8|1726.8|1727|1726|1727.8|1726.8|1727|1726|1
1659957600000|2022-08-08 11:20:00|1727.7|1726.7|1727.8|1726.8|1727.8|1726.8|1727.7|1726.7|0
1659957900000|2022-08-08 11:25:00|1727.7|1726.7|1727.7|1726.7|1727.7|1726.7|1727.1|1726.1|0
1659958200000|2022-08-08 11:30:00|1727.3|1726.3|1724.8|1723.8|1727.3|1726.3|1724.8|1723.8|0
1659958500000|2022-08-08 11:35:00|1724.6|1723.6|1724.3|1723.3|1724.6|1723.6|1723.9|1722.9|1
1659958800000|2022-08-08 11:40:00|1724.2|1723.2|1723.6|1722.6|1724.4|1723.4|1723.6|1722.6|2
1659959100000|2022-08-08 11:45:00|1723.7|1722.7|1725.1|1724.1|1725.1|1724.1|1723.7|1722.7|0
1659959400000|2022-08-08 11:50:00|1725.2|1724.2|1724.2|1723.2|1725.2|1724.2|1723.7|1722.7|0
1659959700000|2022-08-08 11:55:00|1724.3|1723.3|1724.6|1723.6|1724.6|1723.6|1724.1|1723.1|0
1659960000000|2022-08-08 12:00:00|1724.3|1723.3|1725.8|1724.8|1726.3|1725.3|1724.3|1723.3|0
1659960300000|2022-08-08 12:05:00|1726.1|1725.1|1725.7|1724.7|1726.7|1725.7|1725.6|1724.6|0
1659960600000|2022-08-08 12:10:00|1725.9|1724.9|1726.4|1725.4|1726.7|1725.7|1725.8|1724.8|0
1659960900000|2022-08-08 12:15:00|1726.7|1725.7|1726.4|1725.4|1726.8|1725.8|1726.2|1725.2|0
1659961200000|2022-08-08 12:20:00|1726.7|1725.7|1728.6|1727.6|1728.6|1727.6|1726.6|1725.6|0
1659961500000|2022-08-08 12:25:00|1728.7|1727.7|1731.6|1730.6|1731.6|1730.6|1728.7|1727.7|0
1659961800000|2022-08-08 12:30:00|1731.3|1730.3|1729.7|1728.7|1731.3|1730.3|1729.1|1728.1|0
1659962100000|2022-08-08 12:35:00|1729.9|1728.9|1728.8|1727.8|1730.2|1729.2|1728.4|1727.4|0
1659962400000|2022-08-08 12:40:00|1728.9|1727.9|1728.9|1727.9|1728.9|1727.9|1728.1|1727.1|0
1659962700000|2022-08-08 12:45:00|1728.8|1727.8|1729.7|1728.7|1729.7|1728.7|1728.1|1727.1|0
1659963000000|2022-08-08 12:50:00|1730.1|1729.1|1730.4|1729.4|1730.7|1729.7|1729.9|1728.9|0
1659963300000|2022-08-08 12:55:00|1730.7|1729.7|1731.3|1730.3|1732.7|1731.7|1730.2|1729.2|0
1659963600000|2022-08-08 13:00:00|1731.4|1730.4|1728.1|1727.1|1731.7|1730.7|1728.1|1727.1|0
1659963900000|2022-08-08 13:05:00|1727.8|1726.8|1729.1|1728.1|1729.3|1728.3|1727.8|1726.8|0
1659964200000|2022-08-08 13:10:00|1728.9|1727.9|1729.2|1728.2|1730.1|1729.1|1728.3|1727.3|0
1659964500000|2022-08-08 13:15:00|1728.9|1727.9|1729.6|1728.6|1729.6|1728.6|1728.2|1727.2|0
1659964800000|2022-08-08 13:20:00|1729.4|1728.4|1727.9|1726.9|1729.4|1728.4|1727.8|1726.8|0
1659965100000|2022-08-08 13:25:00|1728.2|1727.2|1726.9|1725.9|1728.4|1727.4|1726.9|1725.9|0
1659965400000|2022-08-08 13:30:00|1727.1|1726.1|1727.8|1726.8|1727.9|1726.9|1727.1|1726.1|0
1659965700000|2022-08-08 13:35:00|1727.9|1726.9|1728.6|1727.6|1730.8|1729.8|1727.9|1726.9|0
1659966000000|2022-08-08 13:40:00|1728.4|1727.4|1732.2|1731.2|1732.2|1731.2|1728.4|1727.4|0
1659966300000|2022-08-08 13:45:00|1732.1|1731.1|1733.2|1732.2|1733.2|1732.2|1731.4|1730.4|0
1659966600000|2022-08-08 13:50:00|1733.3|1732.3|1732.8|1731.8|1733.3|1732.3|1732.6|1731.6|0
1659966900000|2022-08-08 13:55:00|1732.7|1731.7|1734.2|1733.2|1734.3|1733.3|1732.7|1731.7|0
1659967200000|2022-08-08 14:00:00|1734.3|1733.3|1734.8|1733.8|1735.1|1734.1|1734.3|1733.3|0
1659967500000|2022-08-08 14:05:00|1734.7|1733.7|1732.6|1731.6|1734.7|1733.7|1732.6|1731.6|0
1659967800000|2022-08-08 14:10:00|1732.8|1731.8|1733.7|1732.7|1733.8|1732.8|1732.8|1731.8|1
1659968100000|2022-08-08 14:15:00|1733.4|1732.4|1734.9|1733.9|1735.1|1734.1|1733.2|1732.2|0
1659968400000|2022-08-08 14:20:00|1734.8|1733.8|1732.9|1731.9|1734.9|1733.9|1732.9|1731.9|0
1659968700000|2022-08-08 14:25:00|1733.1|1732.1|1732.7|1731.7|1734.7|1733.7|1732.4|1731.4|14
1659969000000|2022-08-08 14:30:00|1732.9|1731.9|1732.7|1731.7|1733.2|1732.2|1732.6|1731.6|0
1659969300000|2022-08-08 14:35:00|1732.6|1731.6|1732.9|1731.9|1732.9|1731.9|1730.4|1729.4|8
1659969600000|2022-08-08 14:40:00|1733.2|1732.2|1731.9|1730.9|1733.2|1732.2|1731.9|1730.9|3
1659969900000|2022-08-08 14:45:00|1731.1|1730.1|1728.4|1727.4|1731.3|1730.3|1728.4|1727.4|0
1659970200000|2022-08-08 14:50:00|1728.1|1727.1|1728.9|1727.9|1731.3|1730.3|1727.9|1726.9|8
1660031400000|2022-08-09 07:50:00|1712.4|1711.4|1713.4|1712.4|1713.6|1712.6|1712.4|1711.4|3
1660031700000|2022-08-09 07:55:00|1713.6|1712.6|1714.2|1713.2|1715.9|1714.9|1713.6|1712.6|5
1660032000000|2022-08-09 08:00:00|1714.3|1713.3|1714.1|1713.1|1715.4|1714.4|1713.6|1712.6|3
1660032300000|2022-08-09 08:05:00|1713.8|1712.8|1711.4|1710.4|1713.8|1712.8|1711.4|1710.4|1
1660032600000|2022-08-09 08:10:00|1711.6|1710.6|1711.6|1710.6|1711.6|1710.6|1711.6|1710.6|0
1660032900000|2022-08-09 08:15:00|1711.7|1710.7|1713.3|1712.3|1713.3|1712.3|1711.7|1710.7|0
1660033200000|2022-08-09 08:20:00|1713.6|1712.6|1713.4|1712.4|1713.8|1712.8|1712.9|1711.9|0
1660033500000|2022-08-09 08:25:00|1713.3|1712.3|1711.4|1710.4|1713.3|1712.3|1710.2|1709.2|1
1660033800000|2022-08-09 08:30:00|1711.7|1710.7|1713.8|1712.8|1713.8|1712.8|1711.3|1710.3|0
1660034100000|2022-08-09 08:35:00|1713.7|1712.7|1715.7|1714.7|1715.8|1714.8|1713.3|1712.3|0
1660034400000|2022-08-09 08:40:00|1715.6|1714.6|1715.3|1714.3|1716.1|1715.1|1715.3|1714.3|0
1660034700000|2022-08-09 08:45:00|1715.6|1714.6|1715.2|1714.2|1716.1|1715.1|1715.2|1714.2|0
1660035000000|2022-08-09 08:50:00|1715.1|1714.1|1714.7|1713.7|1715.1|1714.1|1713.7|1712.7|0
1660035300000|2022-08-09 08:55:00|1714.9|1713.9|1716.4|1715.4|1716.6|1715.6|1714.9|1713.9|0
1660035600000|2022-08-09 09:00:00|1716.7|1715.7|1720.7|1719.7|1721.1|1720.1|1716.4|1715.4|0
1660035900000|2022-08-09 09:05:00|1720.6|1719.6|1718.2|1717.2|1720.6|1719.6|1718.2|1717.2|0
1660036200000|2022-08-09 09:10:00|1718.4|1717.4|1719.8|1718.8|1719.9|1718.9|1718.3|1717.3|0
1660036500000|2022-08-09 09:15:00|1720.1|1719.1|1721.7|1720.7|1722.1|1721.1|1720.1|1719.1|0
1660036800000|2022-08-09 09:20:00|1721.9|1720.9|1721.4|1720.4|1721.9|1720.9|1721.3|1720.3|0
1660037100000|2022-08-09 09:25:00|1721.3|1720.3|1720.4|1719.4|1721.3|1720.3|1720.2|1719.2|0
1660037400000|2022-08-09 09:30:00|1720.3|1719.3|1720.8|1719.8|1720.8|1719.8|1719.6|1718.6|0
1660037700000|2022-08-09 09:35:00|1721.1|1720.1|1722.4|1721.4|1722.8|1721.8|1720.9|1719.9|0
1660038000000|2022-08-09 09:40:00|1722.3|1721.3|1722.8|1721.8|1723.2|1722.2|1722.3|1721.3|0
1660038300000|2022-08-09 09:45:00|1722.7|1721.7|1722.3|1721.3|1722.8|1721.8|1722.3|1721.3|0
1660038600000|2022-08-09 09:50:00|1722.2|1721.2|1716.3|1715.3|1722.2|1721.2|1716.3|1715.3|0
1660038900000|2022-08-09 09:55:00|1716.6|1715.6|1716.4|1715.4|1716.6|1715.6|1714.7|1713.7|0
1660039200000|2022-08-09 10:00:00|1716.3|1715.3|1717.3|1716.3|1717.4|1716.4|1716.3|1715.3|0
1660039500000|2022-08-09 10:05:00|1717.2|1716.2|1716.6|1715.6|1717.6|1716.6|1716.6|1715.6|0
1660039800000|2022-08-09 10:10:00|1716.8|1715.8|1715.9|1714.9|1716.9|1715.9|1715.9|1714.9|0
1660040100000|2022-08-09 10:15:00|1715.8|1714.8|1714.8|1713.8|1715.8|1714.8|1714.1|1713.1|0
1660040400000|2022-08-09 10:20:00|1714.7|1713.7|1712.2|1711.2|1714.7|1713.7|1711.8|1710.8|0
1660040700000|2022-08-09 10:25:00|1712.4|1711.4|1712.6|1711.6|1712.7|1711.7|1712.2|1711.2|0
1660041000000|2022-08-09 10:30:00|1712.4|1711.4|1712.2|1711.2|1712.7|1711.7|1712.2|1711.2|0
1660041300000|2022-08-09 10:35:00|1712.4|1711.4|1712.4|1711.4|1712.6|1711.6|1712.2|1711.2|0
1660041600000|2022-08-09 10:40:00|1712.7|1711.7|1712.4|1711.4|1712.8|1711.8|1712.4|1711.4|0
1660041900000|2022-08-09 10:45:00|1712.7|1711.7|1711.7|1710.7|1712.9|1711.9|1711.7|1710.7|0
1660042200000|2022-08-09 10:50:00|1711.6|1710.6|1710.6|1709.6|1711.6|1710.6|1709.7|1708.7|7
1660042500000|2022-08-09 10:55:00|1710.8|1709.8|1711.8|1710.8|1711.8|1710.8|1710.7|1709.7|2
1660042800000|2022-08-09 11:00:00|1713.7|1712.7|1713.4|1712.4|1713.7|1712.7|1712.8|1711.8|1
1660043100000|2022-08-09 11:05:00|1713.3|1712.3|1712.8|1711.8|1713.3|1712.3|1712.8|1711.8|0
1660043400000|2022-08-09 11:10:00|1712.7|1711.7|1714.2|1713.2|1714.4|1713.4|1712.6|1711.6|0
1660043700000|2022-08-09 11:15:00|1714.4|1713.4|1714.8|1713.8|1715.1|1714.1|1714.3|1713.3|0
1660044000000|2022-08-09 11:20:00|1715.1|1714.1|1715.4|1714.4|1715.6|1714.6|1715.1|1714.1|0
1660044300000|2022-08-09 11:25:00|1715.3|1714.3|1716.6|1715.6|1716.6|1715.6|1715.1|1714.1|0
1660044600000|2022-08-09 11:30:00|1716.8|1715.8|1716.9|1715.9|1716.9|1715.9|1716.4|1715.4|0
1660044900000|2022-08-09 11:35:00|1716.8|1715.8|1716.2|1715.2|1716.9|1715.9|1715.4|1714.4|0
1660045200000|2022-08-09 11:40:00|1716.1|1715.1|1713.6|1712.6|1716.1|1715.1|1713.3|1712.3|0
1660045500000|2022-08-09 11:45:00|1713.8|1712.8|1713.2|1712.2|1713.8|1712.8|1712.8|1711.8|0
1660045800000|2022-08-09 11:50:00|1713.1|1712.1|1712.9|1711.9|1713.4|1712.4|1712.9|1711.9|0
1660046100000|2022-08-09 11:55:00|1712.8|1711.8|1712.6|1711.6|1712.8|1711.8|1712.3|1711.3|0
1660046400000|2022-08-09 12:00:00|1712.4|1711.4|1711.7|1710.7|1712.4|1711.4|1711.3|1710.3|0
1660046700000|2022-08-09 12:05:00|1711.6|1710.6|1709.9|1708.9|1711.7|1710.7|1709.7|1708.7|0
1660047000000|2022-08-09 12:10:00|1709.8|1708.8|1708.2|1707.2|1709.8|1708.8|1707.9|1706.9|11
1660047300000|2022-08-09 12:15:00|1708.4|1707.4|1709.3|1708.3|1710.4|1709.4|1708.4|1707.4|0
1660047600000|2022-08-09 12:20:00|1709.2|1708.2|1710.8|1709.8|1710.9|1709.9|1709.1|1708.1|3
1660047900000|2022-08-09 12:25:00|1711.1|1710.1|1710.2|1709.2|1711.2|1710.2|1710.2|1709.2|8
1660048200000|2022-08-09 12:30:00|1710.1|1709.1|1711.8|1710.8|1712.4|1711.4|1709.9|1708.9|0
1660048500000|2022-08-09 12:35:00|1712.1|1711.1|1712.3|1711.3|1714.1|1713.1|1711.9|1710.9|0
1660048800000|2022-08-09 12:40:00|1712.2|1711.2|1711.6|1710.6|1712.2|1711.2|1711.3|1710.3|0
1660049100000|2022-08-09 12:45:00|1711.4|1710.4|1711.6|1710.6|1711.7|1710.7|1711.2|1710.2|0
1660049400000|2022-08-09 12:50:00|1711.4|1710.4|1710.9|1709.9|1711.6|1710.6|1710.7|1709.7|0
1660049700000|2022-08-09 12:55:00|1710.8|1709.8|1709.9|1708.9|1711.4|1710.4|1709.9|1708.9|0
1660050000000|2022-08-09 13:00:00|1710.1|1709.1|1711.4|1710.4|1712.3|1711.3|1709.8|1708.8|0
1660050300000|2022-08-09 13:05:00|1711.6|1710.6|1712.3|1711.3|1712.3|1711.3|1711.3|1710.3|0
1660050600000|2022-08-09 13:10:00|1712.6|1711.6|1711.7|1710.7|1712.6|1711.6|1711.7|1710.7|0
1660050900000|2022-08-09 13:15:00|1711.6|1710.6|1711.1|1710.1|1711.6|1710.6|1710.9|1709.9|0
1660051200000|2022-08-09 13:20:00|1711.3|1710.3|1713.4|1712.4|1713.4|1712.4|1711.3|1710.3|0
1660051500000|2022-08-09 13:25:00|1713.3|1712.3|1714.3|1713.3|1714.3|1713.3|1712.9|1711.9|0
1660051800000|2022-08-09 13:30:00|1714.1|1713.1|1714.8|1713.8|1715.1|1714.1|1711.4|1710.4|0
1660052100000|2022-08-09 13:35:00|1714.7|1713.7|1713.6|1712.6|1714.7|1713.7|1713.1|1712.1|0
1660052400000|2022-08-09 13:40:00|1713.7|1712.7|1715.8|1714.8|1715.9|1714.9|1713.7|1712.7|0
1660052700000|2022-08-09 13:45:00|1715.9|1714.9|1714.2|1713.2|1715.9|1714.9|1714.1|1713.1|0
1660053000000|2022-08-09 13:50:00|1714.3|1713.3|1713.8|1712.8|1715.4|1714.4|1713.8|1712.8|1
1660053300000|2022-08-09 13:55:00|1713.9|1712.9|1716.7|1715.7|1716.7|1715.7|1713.9|1712.9|0
1660053600000|2022-08-09 14:00:00|1716.6|1715.6|1714.7|1713.7|1716.6|1715.6|1714.1|1713.1|0
1660053900000|2022-08-09 14:05:00|1714.8|1713.8|1714.8|1713.8|1714.8|1713.8|1714.8|1713.8|0
1660054200000|2022-08-09 14:10:00|1714.9|1713.9|1716.8|1715.8|1717.8|1716.8|1714.9|1713.9|0
1660054500000|2022-08-09 14:15:00|1716.7|1715.7|1717.4|1716.4|1717.4|1716.4|1714.4|1713.4|3
1660054800000|2022-08-09 14:20:00|1717.3|1716.3|1720.2|1719.2|1720.3|1719.3|1717.2|1716.2|1
1660055100000|2022-08-09 14:25:00|1720.3|1719.3|1721.3|1720.3|1721.4|1720.4|1720.2|1719.2|0
1660055400000|2022-08-09 14:30:00|1721.4|1720.4|1720.7|1719.7|1721.4|1720.4|1720|1719|0
1660055700000|2022-08-09 14:35:00|1720.8|1719.8|1722.5|1721.5|1722.5|1721.5|1720.3|1719.3|11
1660056000000|2022-08-09 14:40:00|1722.4|1721.4|1721.9|1720.9|1722.5|1721.5|1721.7|1720.7|3
1660056300000|2022-08-09 14:45:00|1721.8|1720.8|1720.2|1719.2|1721.8|1720.8|1720.2|1719.2|0
1660056600000|2022-08-09 14:50:00|1720.3|1719.3|1718.2|1717.2|1720.4|1719.4|1718.2|1717.2|0
1660115400000|2022-08-10 07:10:00|1707.2|1706.2|1715.7|1714.7|1718|1717|1707.2|1706.2|0
1660115700000|2022-08-10 07:15:00|1715.9|1714.9|1713.3|1712.3|1717.8|1716.8|1712.9|1711.9|0
1660116000000|2022-08-10 07:20:00|1713|1712|1714.3|1713.3|1715.7|1714.7|1712.5|1711.5|0
1660116300000|2022-08-10 07:25:00|1714|1713|1716.4|1715.4|1717.9|1716.9|1713.4|1712.4|0
1660116600000|2022-08-10 07:30:00|1716.2|1715.2|1716.8|1715.8|1718.9|1717.9|1716.2|1715.2|0
1660116900000|2022-08-10 07:35:00|1716.9|1715.9|1718.7|1717.7|1721.2|1720.2|1716.9|1715.9|0
1660117200000|2022-08-10 07:40:00|1718.8|1717.8|1717.8|1716.8|1720.1|1719.1|1717.7|1716.7|0
1660117500000|2022-08-10 07:45:00|1717.9|1716.9|1721.4|1720.4|1721.4|1720.4|1685.7|1684.7|66
1660117800000|2022-08-10 07:50:00|1721.2|1720.2|1723.7|1722.7|1723.9|1722.9|1720.7|1719.7|0
1660118100000|2022-08-10 07:55:00|1723.6|1722.6|1724.6|1723.6|1724.7|1723.7|1722.4|1721.4|0
1660118400000|2022-08-10 08:00:00|1724.7|1723.7|1726.2|1725.2|1728.4|1727.4|1724.7|1723.7|0
1660118700000|2022-08-10 08:05:00|1726.1|1725.1|1728.1|1727.1|1729.1|1728.1|1725.6|1724.6|0
1660119000000|2022-08-10 08:10:00|1728.2|1727.2|1731.2|1730.2|1731.2|1730.2|1727.3|1726.3|0
1660119300000|2022-08-10 08:15:00|1731.3|1730.3|1734.4|1733.4|1735.7|1734.7|1731.3|1730.3|0
1660119600000|2022-08-10 08:20:00|1734.3|1733.3|1733.1|1732.1|1734.8|1733.8|1731.9|1730.9|3
1660119900000|2022-08-10 08:25:00|1732.8|1731.8|1732.7|1731.7|1733.3|1732.3|1731.9|1730.9|0
1660120200000|2022-08-10 08:30:00|1732.8|1731.8|1733.3|1732.3|1734.2|1733.2|1732.8|1731.8|0
1660120500000|2022-08-10 08:35:00|1733.4|1732.4|1732.3|1731.3|1733.8|1732.8|1730.4|1729.4|0
1660120800000|2022-08-10 08:40:00|1732.2|1731.2|1731.1|1730.1|1734.8|1733.8|1731.1|1730.1|0
1660121100000|2022-08-10 08:45:00|1731.2|1730.2|1731.4|1730.4|1732.7|1731.7|1730.3|1729.3|0
1660121400000|2022-08-10 08:50:00|1731.3|1730.3|1731.2|1730.2|1732.3|1731.3|1729.7|1728.7|0
1660121700000|2022-08-10 08:55:00|1731.1|1730.1|1732.3|1731.3|1732.3|1731.3|1731.1|1730.1|0
1660122000000|2022-08-10 09:00:00|1732.4|1731.4|1732.9|1731.9|1732.9|1731.9|1731.4|1730.4|0
1660122300000|2022-08-10 09:05:00|1733.1|1732.1|1732.2|1731.2|1733.1|1732.1|1732.1|1731.1|0
1660122600000|2022-08-10 09:10:00|1732.1|1731.1|1732.2|1731.2|1732.4|1731.4|1731.3|1730.3|0
1660122900000|2022-08-10 09:15:00|1732.3|1731.3|1733.7|1732.7|1733.7|1732.7|1732.2|1731.2|0
1660123200000|2022-08-10 09:20:00|1733.6|1732.6|1735.9|1734.9|1736.3|1735.3|1733.6|1732.6|10
1660123500000|2022-08-10 09:25:00|1735.8|1734.8|1733.9|1732.9|1735.8|1734.8|1733.9|1732.9|0
1660123800000|2022-08-10 09:30:00|1734.1|1733.1|1732.9|1731.9|1734.4|1733.4|1732.6|1731.6|0
1660124100000|2022-08-10 09:35:00|1733.2|1732.2|1734.3|1733.3|1735.2|1734.2|1733.2|1732.2|2
1660124400000|2022-08-10 09:40:00|1734.4|1733.4|1731.6|1730.6|1734.6|1733.6|1731.6|1730.6|0
1660124700000|2022-08-10 09:45:00|1731.4|1730.4|1733.4|1732.4|1733.8|1732.8|1731.3|1730.3|3
1660125000000|2022-08-10 09:50:00|1734.4|1733.4|1734.7|1733.7|1735.2|1734.2|1733.9|1732.9|0
1660125300000|2022-08-10 09:55:00|1734.6|1733.6|1735.1|1734.1|1735.1|1734.1|1734.1|1733.1|0
1660125600000|2022-08-10 10:00:00|1734.9|1733.9|1734.7|1733.7|1734.9|1733.9|1734.4|1733.4|0
1660125900000|2022-08-10 10:05:00|1734.8|1733.8|1734.6|1733.6|1734.8|1733.8|1734.4|1733.4|0
1660126200000|2022-08-10 10:10:00|1734.4|1733.4|1734.4|1733.4|1734.4|1733.4|1734.1|1733.1|0
1660126500000|2022-08-10 10:15:00|1734.3|1733.3|1733.6|1732.6|1734.4|1733.4|1733.3|1732.3|4
1660126800000|2022-08-10 10:20:00|1733.4|1732.4|1734.7|1733.7|1734.7|1733.7|1733.4|1732.4|0
1660127100000|2022-08-10 10:25:00|1734.9|1733.9|1734.8|1733.8|1735.2|1734.2|1734.7|1733.7|0
1660127400000|2022-08-10 10:30:00|1734.7|1733.7|1732.3|1731.3|1734.8|1733.8|1732.2|1731.2|0
1660127700000|2022-08-10 10:35:00|1732.2|1731.2|1729.4|1728.4|1732.2|1731.2|1729.4|1728.4|0
1660128000000|2022-08-10 10:40:00|1729.6|1728.6|1728.3|1727.3|1729.7|1728.7|1728.2|1727.2|0
1660128300000|2022-08-10 10:45:00|1728.4|1727.4|1730.3|1729.3|1730.3|1729.3|1728.4|1727.4|0
1660128600000|2022-08-10 10:50:00|1730.4|1729.4|1731.4|1730.4|1731.8|1730.8|1730.4|1729.4|0
1660128900000|2022-08-10 10:55:00|1731.3|1730.3|1729.7|1728.7|1731.3|1730.3|1729.7|1728.7|0
1660129200000|2022-08-10 11:00:00|1729.6|1728.6|1728.8|1727.8|1729.6|1728.6|1727.8|1726.8|0
1660129500000|2022-08-10 11:05:00|1728.9|1727.9|1730.6|1729.6|1730.6|1729.6|1728.9|1727.9|0
1660129800000|2022-08-10 11:10:00|1730.4|1729.4|1730.7|1729.7|1730.9|1729.9|1730.2|1729.2|0
1660130100000|2022-08-10 11:15:00|1730.6|1729.6|1730.6|1729.6|1730.7|1729.7|1729.9|1728.9|0
1660130400000|2022-08-10 11:20:00|1730.7|1729.7|1731.7|1730.7|1731.8|1730.8|1730.7|1729.7|0
1660130700000|2022-08-10 11:25:00|1731.6|1730.6|1730.4|1729.4|1731.6|1730.6|1730.1|1729.1|0
1660131000000|2022-08-10 11:30:00|1730.3|1729.3|1730.8|1729.8|1731.1|1730.1|1730.1|1729.1|0
1660131300000|2022-08-10 11:35:00|1730.9|1729.9|1731.9|1730.9|1731.9|1730.9|1730.2|1729.2|0
1660131600000|2022-08-10 11:40:00|1731.8|1730.8|1730.8|1729.8|1732.2|1731.2|1730.7|1729.7|0
1660131900000|2022-08-10 11:45:00|1730.7|1729.7|1730.4|1729.4|1730.8|1729.8|1729.9|1728.9|0
1660132200000|2022-08-10 11:50:00|1730.6|1729.6|1730.9|1729.9|1731.1|1730.1|1730.6|1729.6|0
1660132500000|2022-08-10 11:55:00|1731.2|1730.2|1731.1|1730.1|1731.4|1730.4|1730.9|1729.9|0
1660132800000|2022-08-10 12:00:00|1731.6|1730.6|1733.8|1732.8|1734.2|1733.2|1731.6|1730.6|0
1660133100000|2022-08-10 12:05:00|1733.7|1732.7|1733.2|1732.2|1733.8|1732.8|1732.9|1731.9|0
1660133400000|2022-08-10 12:10:00|1733.4|1732.4|1733.3|1732.3|1733.6|1732.6|1733.3|1732.3|0
1660133700000|2022-08-10 12:15:00|1733.6|1732.6|1733.4|1732.4|1733.6|1732.6|1733.2|1732.2|0
1660134000000|2022-08-10 12:20:00|1733.3|1732.3|1733.6|1732.6|1733.7|1732.7|1733.3|1732.3|0
1660134300000|2022-08-10 12:25:00|1733.4|1732.4|1732.6|1731.6|1734.4|1733.4|1732.6|1731.6|0
1660134600000|2022-08-10 12:30:00|1733.2|1732.2|1748.1|1747.1|1748.8|1747.8|1696.4|1695.4|21
1660134900000|2022-08-10 12:35:00|1748.2|1747.2|1748.9|1747.9|1749.8|1748.8|1747.8|1746.8|0
1660135200000|2022-08-10 12:40:00|1749.1|1748.1|1753.7|1752.7|1753.9|1752.9|1746.3|1745.3|5
1660135500000|2022-08-10 12:45:00|1753.8|1752.8|1754.6|1753.6|1754.8|1753.8|1751.6|1750.6|0
1660135800000|2022-08-10 12:50:00|1754.4|1753.4|1758.2|1757.2|1758.7|1757.7|1754.3|1753.3|10
1660136100000|2022-08-10 12:55:00|1758.1|1757.1|1757.3|1756.3|1758.1|1757.1|1756.3|1755.3|1
1660136400000|2022-08-10 13:00:00|1757.2|1756.2|1757.2|1756.2|1759.3|1758.3|1755.6|1754.6|56
1660136700000|2022-08-10 13:05:00|1757.3|1756.3|1759.1|1758.1|1759.1|1758.1|1757.2|1756.2|8
1660137000000|2022-08-10 13:10:00|1759.2|1758.2|1759.2|1758.2|1761.1|1760.1|1758.6|1757.6|0
1660137300000|2022-08-10 13:15:00|1759.3|1758.3|1758.3|1757.3|1760.4|1759.4|1756.9|1755.9|42
1660137600000|2022-08-10 13:20:00|1756.7|1755.7|1758.6|1757.6|1760.2|1759.2|1756.7|1755.7|81
1660137900000|2022-08-10 13:25:00|1758.8|1757.8|1759.2|1758.2|1759.8|1758.8|1758.3|1757.3|0
1660138200000|2022-08-10 13:30:00|1759.3|1758.3|1755.1|1754.1|1759.4|1758.4|1755.1|1754.1|1
1660138500000|2022-08-10 13:35:00|1755.3|1754.3|1752.3|1751.3|1756.2|1755.2|1752.3|1751.3|1
1660138800000|2022-08-10 13:40:00|1751.9|1750.9|1752.1|1751.1|1752.3|1751.3|1751.4|1750.4|1
1660139100000|2022-08-10 13:45:00|1752.3|1751.3|1754.6|1753.6|1754.8|1753.8|1752.2|1751.2|1
1660139400000|2022-08-10 13:50:00|1754.8|1753.8|1752.8|1751.8|1756.2|1755.2|1752.6|1751.6|0
1660139700000|2022-08-10 13:55:00|1752.7|1751.7|1752.8|1751.8|1754.7|1753.7|1752.4|1751.4|0
1660140000000|2022-08-10 14:00:00|1753.1|1752.1|1754.3|1753.3|1754.8|1753.8|1752.3|1751.3|0
1660140300000|2022-08-10 14:05:00|1754.6|1753.6|1755.4|1754.4|1756.2|1755.2|1753.1|1752.1|1
1660140600000|2022-08-10 14:10:00|1755.7|1754.7|1756.3|1755.3|1757.8|1756.8|1755.6|1754.6|0
1660140900000|2022-08-10 14:15:00|1756.6|1755.6|1756.4|1755.4|1757.2|1756.2|1755.4|1754.4|0
1660141200000|2022-08-10 14:20:00|1756.7|1755.7|1755.6|1754.6|1756.7|1755.7|1754.4|1753.4|0
1660141500000|2022-08-10 14:25:00|1755.8|1754.8|1757.8|1756.8|1758.1|1757.1|1755.8|1754.8|0
1660141800000|2022-08-10 14:30:00|1758.1|1757.1|1759.9|1758.9|1760.1|1759.1|1757.8|1756.8|2
1660142100000|2022-08-10 14:35:00|1760.2|1759.2|1759.3|1758.3|1761.4|1760.4|1759.2|1758.2|10
1660142400000|2022-08-10 14:40:00|1759.2|1758.2|1759.4|1758.4|1759.4|1758.4|1757.9|1756.9|3
1660142700000|2022-08-10 14:45:00|1759.6|1758.6|1758.8|1757.8|1760.1|1759.1|1758.8|1757.8|4
1660143000000|2022-08-10 14:50:00|1758.9|1757.9|1759.4|1758.4|1759.9|1758.9|1756.6|1755.6|28
1660202100000|2022-08-11 07:15:00|1760.9|1759.9|1760.9|1759.9|1761.4|1760.4|1760.7|1759.7|0
1660202400000|2022-08-11 07:20:00|1760.7|1759.7|1759.4|1758.4|1760.7|1759.7|1759.1|1758.1|0
1660202700000|2022-08-11 07:25:00|1759.3|1758.3|1755.6|1754.6|1759.3|1758.3|1754.8|1753.8|0
1660203000000|2022-08-11 07:30:00|1755.7|1754.7|1760.7|1759.7|1763.3|1762.3|1755.6|1754.6|2
1660203300000|2022-08-11 07:35:00|1760.4|1759.4|1758.7|1757.7|1762.7|1761.7|1758.7|1757.7|0
1660203600000|2022-08-11 07:40:00|1758.4|1757.4|1751.6|1750.6|1758.8|1757.8|1751.1|1750.1|0
1660203900000|2022-08-11 07:45:00|1751.7|1750.7|1750.1|1749.1|1752.6|1751.6|1749.8|1748.8|0
1660204200000|2022-08-11 07:50:00|1750.2|1749.2|1749.2|1748.2|1750.9|1749.9|1748.9|1747.9|0
1660204500000|2022-08-11 07:55:00|1749.3|1748.3|1754.1|1753.1|1754.3|1753.3|1748.9|1747.9|1
1660204800000|2022-08-11 08:00:00|1754.2|1753.2|1756.2|1755.2|1758.2|1757.2|1753.8|1752.8|19
1660205100000|2022-08-11 08:05:00|1756.1|1755.1|1753.6|1752.6|1756.2|1755.2|1753.6|1752.6|12
1660205400000|2022-08-11 08:10:00|1753.3|1752.3|1753.4|1752.4|1754.3|1753.3|1753.2|1752.2|0
1660205700000|2022-08-11 08:15:00|1753.6|1752.6|1755.4|1754.4|1756.1|1755.1|1753.6|1752.6|0
1660206000000|2022-08-11 08:20:00|1755.3|1754.3|1754.1|1753.1|1755.4|1754.4|1753.7|1752.7|0
1660206300000|2022-08-11 08:25:00|1754.2|1753.2|1754.5|1753.5|1755|1754|1753.3|1752.3|0
1660206600000|2022-08-11 08:30:00|1754.6|1753.6|1754.9|1753.9|1755.2|1754.2|1754|1753|0
1660206900000|2022-08-11 08:35:00|1754.6|1753.6|1756.1|1755.1|1756.9|1755.9|1754.6|1753.6|0
1660207200000|2022-08-11 08:40:00|1756.2|1755.2|1755.6|1754.6|1756.6|1755.6|1754.7|1753.7|0
1660207500000|2022-08-11 08:45:00|1755.7|1754.7|1757.5|1756.5|1757.5|1756.5|1755.5|1754.5|0
1660207800000|2022-08-11 08:50:00|1757.4|1756.4|1758.4|1757.4|1758.7|1757.7|1757|1756|0
1660208100000|2022-08-11 08:55:00|1758.1|1757.1|1758.4|1757.4|1760.2|1759.2|1758.1|1757.1|0
1660208400000|2022-08-11 09:00:00|1758.5|1757.5|1762.4|1761.4|1762.9|1761.9|1757.9|1756.9|0
1660208700000|2022-08-11 09:05:00|1762.5|1761.5|1759.5|1758.5|1762.6|1761.6|1759.1|1758.1|0
1660209000000|2022-08-11 09:10:00|1759.6|1758.6|1760.1|1759.1|1760.4|1759.4|1759|1758|0
1660209300000|2022-08-11 09:15:00|1760.4|1759.4|1761|1760|1761.2|1760.2|1760.4|1759.4|0
1660209600000|2022-08-11 09:20:00|1760.9|1759.9|1761.2|1760.2|1761.4|1760.4|1759.9|1758.9|0
1660209900000|2022-08-11 09:25:00|1761.4|1760.4|1763.1|1762.1|1763.1|1762.1|1761.4|1760.4|0
1660210200000|2022-08-11 09:30:00|1763.2|1762.2|1764|1763|1764.4|1763.4|1763.2|1762.2|0
1660210500000|2022-08-11 09:35:00|1763.9|1762.9|1761.5|1760.5|1763.9|1762.9|1761.2|1760.2|0
1660210800000|2022-08-11 09:40:00|1761.4|1760.4|1761.1|1760.1|1761.4|1760.4|1761.1|1760.1|0
1660211100000|2022-08-11 09:45:00|1760.7|1759.7|1760.9|1759.9|1760.9|1759.9|1759.4|1758.4|0
1660211400000|2022-08-11 09:50:00|1761|1760|1761.5|1760.5|1762.1|1761.1|1761|1760|0
1660212000000|2022-08-11 10:00:00|1761.7|1760.7|1761.7|1760.7|1762.2|1761.2|1761.5|1760.5|0
1660212300000|2022-08-11 10:05:00|1761.5|1760.5|1761|1760|1761.5|1760.5|1760.4|1759.4|0
1660212600000|2022-08-11 10:10:00|1760.9|1759.9|1760.7|1759.7|1760.9|1759.9|1760.6|1759.6|0
1660212900000|2022-08-11 10:15:00|1760.9|1759.9|1760.7|1759.7|1761.9|1760.9|1760.7|1759.7|1
1660213200000|2022-08-11 10:20:00|1760.6|1759.6|1760|1759|1760.7|1759.7|1759.2|1758.2|0
1660213500000|2022-08-11 10:25:00|1760.1|1759.1|1762.4|1761.4|1762.5|1761.5|1760|1759|0
1660213800000|2022-08-11 10:30:00|1762.5|1761.5|1762.1|1761.1|1762.7|1761.7|1762|1761|0
1660214100000|2022-08-11 10:35:00|1762|1761|1760.9|1759.9|1762|1761|1760.4|1759.4|0
1660214400000|2022-08-11 10:40:00|1761|1760|1760.6|1759.6|1761.1|1760.1|1760.6|1759.6|0
1660214700000|2022-08-11 10:45:00|1760.7|1759.7|1761.7|1760.7|1762.1|1761.1|1760.7|1759.7|0
1660215000000|2022-08-11 10:50:00|1761.9|1760.9|1762.6|1761.6|1762.6|1761.6|1761.5|1760.5|1
1660215300000|2022-08-11 10:55:00|1762.7|1761.7|1762.2|1761.2|1762.9|1761.9|1762.2|1761.2|0
1660215600000|2022-08-11 11:00:00|1762.1|1761.1|1762.4|1761.4|1762.9|1761.9|1762.1|1761.1|0
1660215900000|2022-08-11 11:05:00|1762.5|1761.5|1762.4|1761.4|1763.1|1762.1|1762.1|1761.1|1
1660216200000|2022-08-11 11:10:00|1762.2|1761.2|1761|1760|1762.2|1761.2|1760.7|1759.7|0
1660216500000|2022-08-11 11:15:00|1761.1|1760.1|1761|1760|1761.1|1760.1|1761|1760|0
1660216800000|2022-08-11 11:20:00|1760.9|1759.9|1760.9|1759.9|1760.9|1759.9|1760.9|1759.9|0
1660217100000|2022-08-11 11:25:00|1761.4|1760.4|1762.2|1761.2|1762.2|1761.2|1761.4|1760.4|0
1660217400000|2022-08-11 11:30:00|1762.4|1761.4|1761.9|1760.9|1763.2|1762.2|1761.6|1760.6|1
1660217700000|2022-08-11 11:35:00|1761.6|1760.6|1761.9|1760.9|1761.9|1760.9|1761.2|1760.2|0
1660218000000|2022-08-11 11:40:00|1761.5|1760.5|1761.5|1760.5|1761.5|1760.5|1761.3|1760.3|0
1660218300000|2022-08-11 11:45:00|1761.3|1760.3|1762.1|1761.1|1762.1|1761.1|1761.3|1760.3|0
1660218600000|2022-08-11 11:50:00|1761.9|1760.9|1762.1|1761.1|1762.1|1761.1|1761.9|1760.9|0
1660218900000|2022-08-11 11:55:00|1761.9|1760.9|1762.3|1761.3|1762.3|1761.3|1761.9|1760.9|0
1660219200000|2022-08-11 12:00:00|1762.4|1761.4|1762.4|1761.4|1762.6|1761.6|1762.4|1761.4|0
1660219500000|2022-08-11 12:05:00|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|0
1660219800000|2022-08-11 12:10:00|1762.6|1761.6|1764.9|1763.9|1764.9|1763.9|1762.4|1761.4|1
1660220100000|2022-08-11 12:15:00|1765|1764|1765.1|1764.1|1765.1|1764.1|1765|1764|0
1660220400000|2022-08-11 12:20:00|1765|1764|1763.5|1762.5|1765|1764|1763.5|1762.5|0
1660220700000|2022-08-11 12:25:00|1763.4|1762.4|1762.3|1761.3|1763.4|1762.4|1762|1761|0
1660221000000|2022-08-11 12:30:00|1762.4|1761.4|1760.6|1759.6|1764.1|1763.1|1760.6|1759.6|0
1660221300000|2022-08-11 12:35:00|1760.8|1759.8|1762.1|1761.1|1762.1|1761.1|1760.8|1759.8|0
1660221600000|2022-08-11 12:40:00|1762|1761|1761.9|1760.9|1762|1761|1761|1760|0
1660221900000|2022-08-11 12:45:00|1761.6|1760.6|1761.6|1760.6|1761.6|1760.6|1761.6|1760.6|0
1660222200000|2022-08-11 12:50:00|1761.4|1760.4|1761.8|1760.8|1762.1|1761.1|1761.3|1760.3|0
1660222500000|2022-08-11 12:55:00|1761.9|1760.9|1762.1|1761.1|1762.1|1761.1|1761.9|1760.9|0
1660222800000|2022-08-11 13:00:00|1762.4|1761.4|1763.8|1762.8|1763.8|1762.8|1762.4|1761.4|0
1660223100000|2022-08-11 13:05:00|1763.6|1762.6|1763.3|1762.3|1763.6|1762.6|1763.1|1762.1|0
1660223400000|2022-08-11 13:10:00|1763.1|1762.1|1762.3|1761.3|1763.1|1762.1|1761.5|1760.5|0
1660223700000|2022-08-11 13:15:00|1762.4|1761.4|1762.5|1761.5|1762.5|1761.5|1762.4|1761.4|0
1660224000000|2022-08-11 13:20:00|1762.6|1761.6|1764.4|1763.4|1764.4|1763.4|1762.6|1761.6|0
1660224300000|2022-08-11 13:25:00|1764.5|1763.5|1764.9|1763.9|1764.9|1763.9|1764.5|1763.5|0
1660224600000|2022-08-11 13:30:00|1765.5|1764.5|1764.1|1763.1|1765.5|1764.5|1764.1|1763.1|0
1660224900000|2022-08-11 13:35:00|1763.1|1762.1|1764.3|1763.3|1764.3|1763.3|1762.5|1761.5|0
1660225200000|2022-08-11 13:40:00|1764.4|1763.4|1767.3|1766.3|1767.5|1766.5|1764.4|1763.4|3
1660225500000|2022-08-11 13:45:00|1767|1766|1769.5|1768.5|1769.8|1768.8|1765.8|1764.8|3
1660225800000|2022-08-11 13:50:00|1769.3|1768.3|1769|1768|1769.4|1768.4|1769|1768|0
1660226100000|2022-08-11 13:55:00|1768.8|1767.8|1768.6|1767.6|1768.8|1767.8|1768.6|1767.6|0
1660226400000|2022-08-11 14:00:00|1768.8|1767.8|1771.3|1770.3|1771.3|1770.3|1768.6|1767.6|0
1660226700000|2022-08-11 14:05:00|1771.4|1770.4|1772.9|1771.9|1773.4|1772.4|1771.3|1770.3|0
1660227000000|2022-08-11 14:10:00|1773.1|1772.1|1773.5|1772.5|1775|1774|1773|1772|0
1660227300000|2022-08-11 14:15:00|1773.4|1772.4|1773.9|1772.9|1774.1|1773.1|1773|1772|0
1660227600000|2022-08-11 14:20:00|1775.9|1774.9|1776.6|1775.6|1777.6|1776.6|1775.3|1774.3|63
1660227900000|2022-08-11 14:25:00|1776.8|1775.8|1774.8|1773.8|1777.6|1776.6|1774.8|1773.8|0
1660228200000|2022-08-11 14:30:00|1775|1774|1775.6|1774.6|1776.3|1775.3|1775|1774|0
1660228500000|2022-08-11 14:35:00|1775.8|1774.8|1773.1|1772.1|1775.8|1774.8|1773.1|1772.1|0
1660228800000|2022-08-11 14:40:00|1773.5|1772.5|1774|1773|1774|1773|1772.9|1771.9|0
1660229100000|2022-08-11 14:45:00|1773.9|1772.9|1771|1770|1774|1773|1771|1770|1
1660229400000|2022-08-11 14:50:00|1770.9|1769.9|1769.9|1768.9|1772.1|1771.1|1769.8|1768.8|11
1660288800000|2022-08-12 07:20:00|1774.6|1773.6|1775.4|1774.4|1775.4|1774.4|1774.6|1773.6|0
1660289100000|2022-08-12 07:25:00|1775.5|1774.5|1777.9|1776.9|1777.9|1776.9|1775.5|1774.5|0
1660289400000|2022-08-12 07:30:00|1778.1|1777.1|1776.9|1775.9|1780.1|1779.1|1776.9|1775.9|0
1660289700000|2022-08-12 07:35:00|1777|1776|1772.6|1771.6|1777.3|1776.3|1772.6|1771.6|0
1660290000000|2022-08-12 07:40:00|1772.7|1771.7|1772.2|1771.2|1773.1|1772.1|1772.2|1771.2|0
1660290300000|2022-08-12 07:45:00|1772.1|1771.1|1773.3|1772.3|1773.3|1772.3|1770.7|1769.7|0
1660290600000|2022-08-12 07:50:00|1773.4|1772.4|1773.4|1772.4|1773.4|1772.4|1773.4|1772.4|0
1660290900000|2022-08-12 07:55:00|1774.2|1773.2|1772.3|1771.3|1774.4|1773.4|1771.8|1770.8|1
1660291200000|2022-08-12 08:00:00|1771.8|1770.8|1768.4|1767.4|1771.8|1770.8|1768.4|1767.4|0
1660291500000|2022-08-12 08:05:00|1768.3|1767.3|1766.4|1765.4|1768.4|1767.4|1766.4|1765.4|4
1660291800000|2022-08-12 08:10:00|1766.8|1765.8|1768.3|1767.3|1768.7|1767.7|1766.7|1765.7|0
1660292100000|2022-08-12 08:15:00|1768.2|1767.2|1768.2|1767.2|1770.3|1769.3|1768.2|1767.2|2
1660292400000|2022-08-12 08:20:00|1768.6|1767.6|1766.8|1765.8|1769.3|1768.3|1766.4|1765.4|0
1660292700000|2022-08-12 08:25:00|1767.2|1766.2|1765.3|1764.3|1767.2|1766.2|1764.8|1763.8|0
1660293000000|2022-08-12 08:30:00|1765.7|1764.7|1766.7|1765.7|1766.7|1765.7|1765.4|1764.4|0
1660293300000|2022-08-12 08:35:00|1766.6|1765.6|1766.7|1765.7|1766.7|1765.7|1766.3|1765.3|0
1660293600000|2022-08-12 08:40:00|1766.6|1765.6|1767.9|1766.9|1767.9|1766.9|1766.3|1765.3|0
1660293900000|2022-08-12 08:45:00|1767.8|1766.8|1767.7|1766.7|1768.1|1767.1|1767.3|1766.3|0
1660294200000|2022-08-12 08:50:00|1767.6|1766.6|1764.6|1763.6|1767.6|1766.6|1764.4|1763.4|0
1660294500000|2022-08-12 08:55:00|1764.4|1763.4|1762.9|1761.9|1764.4|1763.4|1762.9|1761.9|0
1660294800000|2022-08-12 09:00:00|1762.8|1761.8|1763.2|1762.2|1763.4|1762.4|1762.8|1761.8|0
1660295100000|2022-08-12 09:05:00|1762.9|1761.9|1762.1|1761.1|1763.2|1762.2|1761.4|1760.4|0
1660295400000|2022-08-12 09:10:00|1761.9|1760.9|1761.6|1760.6|1762.1|1761.1|1761.2|1760.2|0
1660295700000|2022-08-12 09:15:00|1761.3|1760.3|1761.2|1760.2|1762.2|1761.2|1761.2|1760.2|0
1660296000000|2022-08-12 09:20:00|1761.3|1760.3|1760.2|1759.2|1761.3|1760.3|1759.9|1758.9|0
1660296300000|2022-08-12 09:25:00|1760.6|1759.6|1760.4|1759.4|1761.2|1760.2|1760.4|1759.4|1
1660296600000|2022-08-12 09:30:00|1760.8|1759.8|1760.9|1759.9|1761.3|1760.3|1760.8|1759.8|0
1660296900000|2022-08-12 09:35:00|1761.3|1760.3|1761.8|1760.8|1761.8|1760.8|1760.8|1759.8|0
1660297200000|2022-08-12 09:40:00|1762.1|1761.1|1762.1|1761.1|1762.1|1761.1|1761.6|1760.6|0
1660297500000|2022-08-12 09:45:00|1762.2|1761.2|1761.8|1760.8|1762.6|1761.6|1761.7|1760.7|5
1660297800000|2022-08-12 09:50:00|1762.2|1761.2|1762.2|1761.2|1762.2|1761.2|1761.6|1760.6|0
1660298100000|2022-08-12 09:55:00|1762.6|1761.6|1762.3|1761.3|1762.7|1761.7|1761.9|1760.9|0
1660298400000|2022-08-12 10:00:00|1762.2|1761.2|1761.7|1760.7|1762.2|1761.2|1761.3|1760.3|0
1660298700000|2022-08-12 10:05:00|1761.6|1760.6|1761.7|1760.7|1761.7|1760.7|1761.3|1760.3|0
1660299000000|2022-08-12 10:10:00|1761.6|1760.6|1760.7|1759.7|1761.7|1760.7|1760.2|1759.2|0
1660299300000|2022-08-12 10:15:00|1760.6|1759.6|1759.2|1758.2|1760.6|1759.6|1758.7|1757.7|0
1660299600000|2022-08-12 10:20:00|1759.6|1758.6|1758.8|1757.8|1759.7|1758.7|1758.4|1757.4|0
1660299900000|2022-08-12 10:25:00|1758.7|1757.7|1757.1|1756.1|1758.7|1757.7|1756.7|1755.7|0
1660300200000|2022-08-12 10:30:00|1756.9|1755.9|1756.4|1755.4|1757.1|1756.1|1755.4|1754.4|0
1660300500000|2022-08-12 10:35:00|1756.8|1755.8|1757.4|1756.4|1758.2|1757.2|1756.8|1755.8|0
1660300800000|2022-08-12 10:40:00|1757.3|1756.3|1755.1|1754.1|1757.4|1756.4|1754.7|1753.7|0
1660301100000|2022-08-12 10:45:00|1755.4|1754.4|1754.4|1753.4|1755.4|1754.4|1754.1|1753.1|0
1660301400000|2022-08-12 10:50:00|1754.6|1753.6|1754.6|1753.6|1754.6|1753.6|1754.2|1753.2|0
1660301700000|2022-08-12 10:55:00|1754.7|1753.7|1752.9|1751.9|1755.2|1754.2|1752.9|1751.9|0
1660302000000|2022-08-12 11:00:00|1752.7|1751.7|1748.6|1747.6|1753.1|1752.1|1748.6|1747.6|0
1660302300000|2022-08-12 11:05:00|1748.4|1747.4|1749.6|1748.6|1749.6|1748.6|1748.2|1747.2|0
1660302600000|2022-08-12 11:10:00|1749.7|1748.7|1750.8|1749.8|1750.8|1749.8|1749.4|1748.4|0
1660302900000|2022-08-12 11:15:00|1750.7|1749.7|1749.8|1748.8|1750.7|1749.7|1749.8|1748.8|0
1660303200000|2022-08-12 11:20:00|1749.7|1748.7|1747.6|1746.6|1749.7|1748.7|1747.2|1746.2|0
1660303500000|2022-08-12 11:25:00|1747.7|1746.7|1747.9|1746.9|1748.4|1747.4|1747.7|1746.7|0
1660303800000|2022-08-12 11:30:00|1747.7|1746.7|1746.8|1745.8|1747.7|1746.7|1745.3|1744.3|0
1660304100000|2022-08-12 11:35:00|1746.7|1745.7|1747.1|1746.1|1747.4|1746.4|1746.4|1745.4|0
1660304400000|2022-08-12 11:40:00|1747.2|1746.2|1744.7|1743.7|1747.2|1746.2|1743.9|1742.9|0
1660304700000|2022-08-12 11:45:00|1744.8|1743.8|1746.2|1745.2|1746.9|1745.9|1744.8|1743.8|0
1660305000000|2022-08-12 11:50:00|1746.4|1745.4|1747.1|1746.1|1747.1|1746.1|1746.2|1745.2|0
1660305300000|2022-08-12 11:55:00|1747.2|1746.2|1748.2|1747.2|1748.4|1747.4|1747.2|1746.2|0
1660305600000|2022-08-12 12:00:00|1748.1|1747.1|1750.1|1749.1|1750.1|1749.1|1747.8|1746.8|0
1660305900000|2022-08-12 12:05:00|1749.9|1748.9|1750.7|1749.7|1750.7|1749.7|1749.3|1748.3|0
1660306200000|2022-08-12 12:10:00|1750.6|1749.6|1752.8|1751.8|1752.8|1751.8|1750.6|1749.6|0
1660306500000|2022-08-12 12:15:00|1753.1|1752.1|1754.6|1753.6|1754.6|1753.6|1753.1|1752.1|0
1660306800000|2022-08-12 12:20:00|1754.4|1753.4|1753|1752|1754.6|1753.6|1753|1752|0
1660307100000|2022-08-12 12:25:00|1752.8|1751.8|1749.4|1748.4|1752.8|1751.8|1749.4|1748.4|0
1660307400000|2022-08-12 12:30:00|1749.6|1748.6|1747.8|1746.8|1750.4|1749.4|1747.8|1746.8|1
1660307700000|2022-08-12 12:35:00|1747.9|1746.9|1747.8|1746.8|1749.1|1748.1|1747.8|1746.8|0
1660308000000|2022-08-12 12:40:00|1748.1|1747.1|1747.4|1746.4|1748.1|1747.1|1746.8|1745.8|0
1660308300000|2022-08-12 12:45:00|1747.3|1746.3|1747.8|1746.8|1747.8|1746.8|1746.9|1745.9|0
1660308600000|2022-08-12 12:50:00|1747.6|1746.6|1747.4|1746.4|1747.8|1746.8|1747.4|1746.4|0
1660308900000|2022-08-12 12:55:00|1747.3|1746.3|1747.4|1746.4|1747.4|1746.4|1747|1746|1
1660309200000|2022-08-12 13:00:00|1747.3|1746.3|1744.8|1743.8|1747.3|1746.3|1744.4|1743.4|3
1660309500000|2022-08-12 13:05:00|1744.4|1743.4|1742.5|1741.5|1744.4|1743.4|1742.5|1741.5|0
1660309800000|2022-08-12 13:10:00|1742.1|1741.1|1742.5|1741.5|1742.5|1741.5|1742.1|1741.1|1
1660310100000|2022-08-12 13:15:00|1742.9|1741.9|1742.8|1741.8|1743.1|1742.1|1742.8|1741.8|0
1660310400000|2022-08-12 13:20:00|1742.4|1741.4|1742.8|1741.8|1742.8|1741.8|1742.4|1741.4|0
1660310700000|2022-08-12 13:25:00|1743.1|1742.1|1743.8|1742.8|1743.8|1742.8|1742.4|1741.4|0
1660311000000|2022-08-12 13:30:00|1744|1743|1745.6|1744.6|1746|1745|1743.4|1742.4|0
1660311300000|2022-08-12 13:35:00|1745.9|1744.9|1744.8|1743.8|1746.6|1745.6|1743.8|1742.8|0
1660311600000|2022-08-12 13:40:00|1745|1744|1744.8|1743.8|1747.8|1746.8|1744.1|1743.1|0
1660311900000|2022-08-12 13:45:00|1744.9|1743.9|1741.9|1740.9|1746.1|1745.1|1741.9|1740.9|0
1660312200000|2022-08-12 13:50:00|1742.1|1741.1|1743.1|1742.1|1744|1743|1741.5|1740.5|0
1660312500000|2022-08-12 13:55:00|1743.3|1742.3|1743.6|1742.6|1744|1743|1741.8|1740.8|0
1660312800000|2022-08-12 14:00:00|1742.9|1741.9|1742|1741|1783.8|1782.8|1740.6|1739.6|0
1660313100000|2022-08-12 14:05:00|1741.8|1740.8|1742.1|1741.1|1782.6|1781.6|1740|1739|5
1660313400000|2022-08-12 14:10:00|1742.4|1741.4|1742.5|1741.5|1744.9|1743.9|1742.4|1741.4|0
1660313700000|2022-08-12 14:15:00|1742.1|1741.1|1746.3|1745.3|1746.3|1745.3|1742.1|1741.1|0
1660314000000|2022-08-12 14:20:00|1746.5|1745.5|1743|1742|1746.9|1745.9|1741.9|1740.9|0
1660314300000|2022-08-12 14:25:00|1742.6|1741.6|1742.2|1741.2|1742.6|1741.6|1740.1|1739.1|1
1660314600000|2022-08-12 14:30:00|1742.4|1741.4|1741.9|1740.9|1742.4|1741.4|1741.7|1740.7|0
1660314900000|2022-08-12 14:35:00|1742.1|1741.1|1736.2|1735.2|1742.2|1741.2|1735.5|1734.5|0
1660315200000|2022-08-12 14:40:00|1736.6|1735.6|1735.9|1734.9|1736.7|1735.7|1735.9|1734.9|1
1660315500000|2022-08-12 14:45:00|1736|1735|1735.6|1734.6|1736.4|1735.4|1735.6|1734.6|0
1660315800000|2022-08-12 14:50:00|1734.6|1733.6|1735|1734|1736.7|1735.7|1734.6|1733.6|8
1660547700000|2022-08-15 07:15:00|1784.5|1783.5|1747|1746|1784.5|1783.5|1744.4|1743.4|1
1660548000000|2022-08-15 07:20:00|1747.2|1746.2|1745.6|1744.6|1747.2|1746.2|1745.2|1744.2|0
1660548300000|2022-08-15 07:25:00|1745.2|1744.2|1746|1745|1746.1|1745.1|1744.5|1743.5|100
1660548600000|2022-08-15 07:30:00|1746.2|1745.2|1752.4|1751.4|1752.5|1751.5|1746.2|1745.2|0
1660548900000|2022-08-15 07:35:00|1751.5|1750.5|1751.9|1750.9|1786.7|1785.7|1749.7|1748.7|1
1660549200000|2022-08-15 07:40:00|1786.7|1785.7|1749.4|1748.4|1786.9|1785.9|1748.7|1747.7|4
1660549500000|2022-08-15 07:45:00|1749.2|1748.2|1753.4|1752.4|1787|1786|1749.1|1748.1|0
1660549800000|2022-08-15 07:50:00|1753.2|1752.2|1749.4|1748.4|1753.2|1752.2|1749.4|1748.4|0
1660550100000|2022-08-15 07:55:00|1749.2|1748.2|1748.5|1747.5|1749.2|1748.2|1747.6|1746.6|0
1660550400000|2022-08-15 08:00:00|1748.7|1747.7|1752.7|1751.7|1752.7|1751.7|1748.5|1747.5|0
1660550700000|2022-08-15 08:05:00|1753|1752|1753.6|1752.6|1754.6|1753.6|1752.9|1751.9|0
1660551000000|2022-08-15 08:10:00|1753.5|1752.5|1754.9|1753.9|1754.9|1753.9|1752.7|1751.7|0
1660551300000|2022-08-15 08:15:00|1755|1754|1755.2|1754.2|1756.2|1755.2|1755|1754|1
1660551600000|2022-08-15 08:20:00|1755.5|1754.5|1757.4|1756.4|1757.7|1756.7|1755.5|1754.5|1
1660551900000|2022-08-15 08:25:00|1757.6|1756.6|1758.1|1757.1|1758.2|1757.2|1757.5|1756.5|0
1660552200000|2022-08-15 08:30:00|1758|1757|1757.6|1756.6|1758|1757|1757.1|1756.1|0
1660552500000|2022-08-15 08:35:00|1757.9|1756.9|1758.6|1757.6|1758.9|1757.9|1757.9|1756.9|0
1660552800000|2022-08-15 08:40:00|1758.7|1757.7|1758.5|1757.5|1760.5|1759.5|1758.5|1757.5|0
1660553100000|2022-08-15 08:45:00|1757.9|1756.9|1757.4|1756.4|1757.9|1756.9|1757.4|1756.4|0
1660553400000|2022-08-15 08:50:00|1757.6|1756.6|1757|1756|1757.7|1756.7|1756.9|1755.9|2
1660553700000|2022-08-15 08:55:00|1757.6|1756.6|1756.4|1755.4|1758.1|1757.1|1756.4|1755.4|0
1660554000000|2022-08-15 09:00:00|1757.1|1756.1|1757.1|1756.1|1757.1|1756.1|1755.4|1754.4|0
1660554300000|2022-08-15 09:05:00|1757|1756|1756.9|1755.9|1757.9|1756.9|1756.7|1755.7|1
1660554600000|2022-08-15 09:10:00|1757|1756|1757|1756|1757.4|1756.4|1756.9|1755.9|0
1660554900000|2022-08-15 09:15:00|1756.7|1755.7|1756.2|1755.2|1757|1756|1755.5|1754.5|0
1660555200000|2022-08-15 09:20:00|1756.6|1755.6|1756.9|1755.9|1757.4|1756.4|1756.4|1755.4|0
1660555500000|2022-08-15 09:25:00|1757|1756|1756.6|1755.6|1757.5|1756.5|1755.5|1754.5|2
1660555800000|2022-08-15 09:30:00|1756.7|1755.7|1756.2|1755.2|1757.6|1756.6|1756.2|1755.2|0
1660556100000|2022-08-15 09:35:00|1756.1|1755.1|1756.5|1755.5|1756.7|1755.7|1756.1|1755.1|0
1660556400000|2022-08-15 09:40:00|1756.4|1755.4|1756.4|1755.4|1756.5|1755.5|1755.9|1754.9|0
1660556700000|2022-08-15 09:45:00|1756.5|1755.5|1756.1|1755.1|1756.5|1755.5|1756.1|1755.1|0
1660557000000|2022-08-15 09:50:00|1756|1755|1756.5|1755.5|1756.6|1755.6|1756|1755|2
1660557300000|2022-08-15 09:55:00|1756.7|1755.7|1756.9|1755.9|1757.1|1756.1|1756.4|1755.4|0
1660557600000|2022-08-15 10:00:00|1757.1|1756.1|1756.9|1755.9|1757.1|1756.1|1756.7|1755.7|0
1660557900000|2022-08-15 10:05:00|1757.1|1756.1|1756.7|1755.7|1757.1|1756.1|1756.7|1755.7|0
1660558200000|2022-08-15 10:10:00|1756.6|1755.6|1756.2|1755.2|1756.6|1755.6|1756.2|1755.2|0
1660558500000|2022-08-15 10:15:00|1756.5|1755.5|1756.6|1755.6|1756.7|1755.7|1756.5|1755.5|0
1660558800000|2022-08-15 10:20:00|1756.9|1755.9|1755.9|1754.9|1757.1|1756.1|1755.4|1754.4|135
1660559100000|2022-08-15 10:25:00|1756|1755|1755.9|1754.9|1756.2|1755.2|1755.9|1754.9|0
1660559400000|2022-08-15 10:30:00|1756.1|1755.1|1756.1|1755.1|1756.1|1755.1|1756.1|1755.1|0
1660559700000|2022-08-15 10:35:00|1756.2|1755.2|1756.2|1755.2|1756.4|1755.4|1756|1755|0
1660560000000|2022-08-15 10:40:00|1756.5|1755.5|1757.5|1756.5|1757.6|1756.6|1756.5|1755.5|0
1660560300000|2022-08-15 10:45:00|1757.6|1756.6|1757.6|1756.6|1757.9|1756.9|1757.6|1756.6|0
1660560600000|2022-08-15 10:50:00|1757.5|1756.5|1756.9|1755.9|1757.5|1756.5|1756.9|1755.9|0
1660560900000|2022-08-15 10:55:00|1757|1756|1757.2|1756.2|1757.2|1756.2|1756.9|1755.9|0
1660561200000|2022-08-15 11:00:00|1756.9|1755.9|1756.7|1755.7|1756.9|1755.9|1756.7|1755.7|0
1660561500000|2022-08-15 11:05:00|1756.9|1755.9|1757.1|1756.1|1757.1|1756.1|1756.7|1755.7|0
1660561800000|2022-08-15 11:10:00|1756.9|1755.9|1756.9|1755.9|1756.9|1755.9|1756.7|1755.7|0
1660562100000|2022-08-15 11:15:00|1756.7|1755.7|1756.6|1755.6|1756.7|1755.7|1756.2|1755.2|0
1660562400000|2022-08-15 11:20:00|1756.4|1755.4|1755.4|1754.4|1756.5|1755.5|1755.4|1754.4|0
1660562700000|2022-08-15 11:25:00|1755.2|1754.2|1755.2|1754.2|1755.2|1754.2|1755.2|1754.2|0
1660563000000|2022-08-15 11:30:00|1755.4|1754.4|1755.2|1754.2|1755.4|1754.4|1755.2|1754.2|0
1660563300000|2022-08-15 11:35:00|1755.1|1754.1|1755|1754|1755.1|1754.1|1755|1754|0
1660563600000|2022-08-15 11:40:00|1754.9|1753.9|1754.7|1753.7|1754.9|1753.9|1754.7|1753.7|0
1660563900000|2022-08-15 11:45:00|1754.6|1753.6|1752.4|1751.4|1754.6|1753.6|1752.4|1751.4|0
1660564200000|2022-08-15 11:50:00|1752.2|1751.2|1750.1|1749.1|1752.2|1751.2|1750.1|1749.1|2
1660564500000|2022-08-15 11:55:00|1750.4|1749.4|1751|1750|1751.2|1750.2|1750.4|1749.4|0
1660564800000|2022-08-15 12:00:00|1750.9|1749.9|1749.9|1748.9|1751|1750|1749.5|1748.5|0
1660565100000|2022-08-15 12:05:00|1750|1749|1749.4|1748.4|1750|1749|1749.2|1748.2|0
1660565400000|2022-08-15 12:10:00|1749.5|1748.5|1748.5|1747.5|1749.7|1748.7|1748.5|1747.5|0
1660565700000|2022-08-15 12:15:00|1748.6|1747.6|1749.4|1748.4|1749.4|1748.4|1748.6|1747.6|0
1660566000000|2022-08-15 12:20:00|1749.5|1748.5|1749.7|1748.7|1749.9|1748.9|1749.5|1748.5|0
1660566300000|2022-08-15 12:25:00|1749.9|1748.9|1749.6|1748.6|1749.9|1748.9|1749.6|1748.6|0
1660566600000|2022-08-15 12:30:00|1749.7|1748.7|1748.6|1747.6|1750.1|1749.1|1748.6|1747.6|0
1660566900000|2022-08-15 12:35:00|1748.5|1747.5|1746.5|1745.5|1748.5|1747.5|1746.2|1745.2|0
1660567200000|2022-08-15 12:40:00|1746.4|1745.4|1743.1|1742.1|1746.5|1745.5|1742.6|1741.6|0
1660567500000|2022-08-15 12:45:00|1743|1742|1742.7|1741.7|1743.4|1742.4|1742.7|1741.7|0
1660567800000|2022-08-15 12:50:00|1742.5|1741.5|1741.2|1740.2|1742.5|1741.5|1740.9|1739.9|0
1660568100000|2022-08-15 12:55:00|1741.1|1740.1|1740.6|1739.6|1741.1|1740.1|1740.5|1739.5|0
1660568400000|2022-08-15 13:00:00|1740.7|1739.7|1743.7|1742.7|1744.9|1743.9|1740.7|1739.7|0
1660568700000|2022-08-15 13:05:00|1744.1|1743.1|1745.4|1744.4|1745.4|1744.4|1744.1|1743.1|0
1660569000000|2022-08-15 13:10:00|1745.1|1744.1|1743.9|1742.9|1745.1|1744.1|1743.9|1742.9|40
1660569300000|2022-08-15 13:15:00|1744.2|1743.2|1746.1|1745.1|1746.5|1745.5|1744.2|1743.2|4
1660569600000|2022-08-15 13:20:00|1746.4|1745.4|1748|1747|1748.2|1747.2|1746.2|1745.2|0
1660569900000|2022-08-15 13:25:00|1748.2|1747.2|1749.1|1748.1|1749.6|1748.6|1747.7|1746.7|32
1660570200000|2022-08-15 13:30:00|1749.2|1748.2|1749.5|1748.5|1750.2|1749.2|1748.9|1747.9|0
1660570500000|2022-08-15 13:35:00|1749.9|1748.9|1749.7|1748.7|1750.4|1749.4|1748.1|1747.1|0
1660570800000|2022-08-15 13:40:00|1750.1|1749.1|1751.4|1750.4|1751.4|1750.4|1748.4|1747.4|152
1660571100000|2022-08-15 13:45:00|1751.5|1750.5|1751.7|1750.7|1751.7|1750.7|1751.1|1750.1|31
1660571400000|2022-08-15 13:50:00|1752.9|1751.9|1754|1753|1754|1753|1752.9|1751.9|2
1660571700000|2022-08-15 13:55:00|1754.6|1753.6|1754.1|1753.1|1754.6|1753.6|1754.1|1753.1|0
1660572000000|2022-08-15 14:00:00|1754|1753|1752.6|1751.6|1754|1753|1752.1|1751.1|0
1660572300000|2022-08-15 14:05:00|1752.4|1751.4|1752.6|1751.6|1752.6|1751.6|1752.1|1751.1|0
1660572600000|2022-08-15 14:10:00|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|0
1660572900000|2022-08-15 14:15:00|1752.2|1751.2|1751.2|1750.2|1752.2|1751.2|1751|1750|0
1660573200000|2022-08-15 14:20:00|1751|1750|1750.6|1749.6|1751|1750|1750.5|1749.5|0
1660573500000|2022-08-15 14:25:00|1750.5|1749.5|1750.1|1749.1|1750.5|1749.5|1750|1749|0
1660573800000|2022-08-15 14:30:00|1750.2|1749.2|1751.9|1750.9|1751.9|1750.9|1750.2|1749.2|1
1660574100000|2022-08-15 14:35:00|1752|1751|1751.1|1750.1|1752|1751|1751.1|1750.1|1
1660574400000|2022-08-15 14:40:00|1750.9|1749.9|1748.5|1747.5|1751.5|1750.5|1748.2|1747.2|2
1660574700000|2022-08-15 14:45:00|1748.6|1747.6|1745.7|1744.7|1748.6|1747.6|1745.7|1744.7|0
1660575000000|2022-08-15 14:50:00|1745.5|1744.5|1745.5|1744.5|1746.2|1745.2|1742.7|1741.7|16
1660635000000|2022-08-16 07:30:00|1745.3|1744.3|1747|1746|1747|1746|1744|1743|0
1660635300000|2022-08-16 07:35:00|1747.1|1746.1|1748.2|1747.2|1748.3|1747.3|1746.3|1745.3|1
1660635600000|2022-08-16 07:40:00|1748.3|1747.3|1746.1|1745.1|1749.1|1748.1|1745.2|1744.2|0
1660635900000|2022-08-16 07:45:00|1746.2|1745.2|1745.3|1744.3|1748.1|1747.1|1745.3|1744.3|0
1660636200000|2022-08-16 07:50:00|1745.7|1744.7|1744.3|1743.3|1745.7|1744.7|1744.3|1743.3|0
1660636500000|2022-08-16 07:55:00|1744.7|1743.7|1742.6|1741.6|1744.7|1743.7|1742.5|1741.5|0
1660636800000|2022-08-16 08:00:00|1742.2|1741.2|1741.3|1740.3|1742.2|1741.2|1740|1739|0
1660637100000|2022-08-16 08:05:00|1741.8|1740.8|1739.9|1738.9|1741.8|1740.8|1738.4|1737.4|110
1660637400000|2022-08-16 08:10:00|1740|1739|1740.9|1739.9|1741.9|1740.9|1739.9|1738.9|7
1660637700000|2022-08-16 08:15:00|1741.9|1740.9|1740.7|1739.7|1743|1742|1740.7|1739.7|70
1660638000000|2022-08-16 08:20:00|1741|1740|1741.8|1740.8|1741.8|1740.8|1741|1740|2
1660638300000|2022-08-16 08:25:00|1742.2|1741.2|1743.7|1742.7|1745.2|1744.2|1742.2|1741.2|0
1660638600000|2022-08-16 08:30:00|1744|1743|1744.9|1743.9|1744.9|1743.9|1744|1743|0
1660638900000|2022-08-16 08:35:00|1745.3|1744.3|1750.3|1749.3|1750.5|1749.5|1745.3|1744.3|0
1660639200000|2022-08-16 08:40:00|1750.5|1749.5|1750|1749|1751.3|1750.3|1750|1749|0
1660639500000|2022-08-16 08:45:00|1749.9|1748.9|1749.8|1748.8|1749.9|1748.9|1749.8|1748.8|0
1660639800000|2022-08-16 08:50:00|1750.2|1749.2|1749.9|1748.9|1750.3|1749.3|1749.9|1748.9|3
1660640100000|2022-08-16 08:55:00|1749.8|1748.8|1749.7|1748.7|1749.8|1748.8|1749.7|1748.7|0
1660640400000|2022-08-16 09:00:00|1749.3|1748.3|1749.5|1748.5|1749.5|1748.5|1749.2|1748.2|0
1660640700000|2022-08-16 09:05:00|1749.2|1748.2|1748.9|1747.9|1749.2|1748.2|1748.9|1747.9|0
1660641000000|2022-08-16 09:10:00|1748.7|1747.7|1747.7|1746.7|1748.7|1747.7|1747.4|1746.4|1
1660641300000|2022-08-16 09:15:00|1747.8|1746.8|1745.8|1744.8|1747.8|1746.8|1745.8|1744.8|0
1660641600000|2022-08-16 09:20:00|1746|1745|1745|1744|1746.7|1745.7|1744.9|1743.9|1
1660641900000|2022-08-16 09:25:00|1745.2|1744.2|1744.9|1743.9|1746.7|1745.7|1744.9|1743.9|1
1660642200000|2022-08-16 09:30:00|1745|1744|1744.7|1743.7|1745.3|1744.3|1744.5|1743.5|0
1660642500000|2022-08-16 09:35:00|1744.4|1743.4|1744.2|1743.2|1744.4|1743.4|1743.2|1742.2|0
1660642800000|2022-08-16 09:40:00|1744.3|1743.3|1746|1745|1746|1745|1744.3|1743.3|0
1660643100000|2022-08-16 09:45:00|1746.4|1745.4|1746.7|1745.7|1747.4|1746.4|1746|1745|0
1660643400000|2022-08-16 09:50:00|1747|1746|1747|1746|1747.5|1746.5|1747|1746|0
1660643700000|2022-08-16 09:55:00|1747.2|1746.2|1748|1747|1748|1747|1747|1746|0
1660644000000|2022-08-16 10:00:00|1747.8|1746.8|1748.4|1747.4|1748.7|1747.7|1747.8|1746.8|0
1660644300000|2022-08-16 10:05:00|1748.5|1747.5|1748.3|1747.3|1748.8|1747.8|1748.2|1747.2|86
1660644600000|2022-08-16 10:10:00|1748|1747|1747.3|1746.3|1748.4|1747.4|1747.3|1746.3|38
1660644900000|2022-08-16 10:15:00|1747|1746|1748.5|1747.5|1748.8|1747.8|1746.9|1745.9|97
1660645200000|2022-08-16 10:20:00|1748.7|1747.7|1749.8|1748.8|1749.8|1748.8|1748.5|1747.5|0
1660645500000|2022-08-16 10:25:00|1749.5|1748.5|1748.9|1747.9|1749.7|1748.7|1748.8|1747.8|0
1660645800000|2022-08-16 10:30:00|1749|1748|1749.7|1748.7|1749.7|1748.7|1748.8|1747.8|0
1660646100000|2022-08-16 10:35:00|1749.4|1748.4|1748|1747|1749.4|1748.4|1747.8|1746.8|0
1660646400000|2022-08-16 10:40:00|1747.8|1746.8|1748.4|1747.4|1748.8|1747.8|1747.8|1746.8|0
1660646700000|2022-08-16 10:45:00|1748.2|1747.2|1748.5|1747.5|1748.5|1747.5|1748|1747|0
1660647000000|2022-08-16 10:50:00|1748.7|1747.7|1749.7|1748.7|1749.7|1748.7|1748.7|1747.7|0
1660647300000|2022-08-16 10:55:00|1749.8|1748.8|1749.7|1748.7|1750.4|1749.4|1749.7|1748.7|0
1660647600000|2022-08-16 11:00:00|1748.9|1747.9|1750.4|1749.4|1750.4|1749.4|1748.3|1747.3|0
1660647900000|2022-08-16 11:05:00|1750.2|1749.2|1750.9|1749.9|1750.9|1749.9|1750.2|1749.2|0
1660648200000|2022-08-16 11:10:00|1751|1750|1751.7|1750.7|1751.9|1750.9|1751|1750|0
1660648500000|2022-08-16 11:15:00|1751.8|1750.8|1751.8|1750.8|1751.8|1750.8|1751.5|1750.5|0
1660648800000|2022-08-16 11:20:00|1751.5|1750.5|1750|1749|1751.5|1750.5|1750|1749|0
1660649100000|2022-08-16 11:25:00|1750.2|1749.2|1751.3|1750.3|1751.8|1750.8|1749.9|1748.9|0
1660649400000|2022-08-16 11:30:00|1751.4|1750.4|1750.3|1749.3|1751.5|1750.5|1750.3|1749.3|0
1660649700000|2022-08-16 11:35:00|1750|1749|1751.7|1750.7|1751.7|1750.7|1750|1749|0
1660650000000|2022-08-16 11:40:00|1751.4|1750.4|1751.3|1750.3|1751.5|1750.5|1751.2|1750.2|0
1660650300000|2022-08-16 11:45:00|1751|1750|1750.4|1749.4|1751.3|1750.3|1750.3|1749.3|0
1660650600000|2022-08-16 11:50:00|1750.2|1749.2|1750.2|1749.2|1750.2|1749.2|1749.8|1748.8|0
1660650900000|2022-08-16 11:55:00|1749.9|1748.9|1749.8|1748.8|1750|1749|1749.5|1748.5|0
1660651200000|2022-08-16 12:00:00|1749.7|1748.7|1748.2|1747.2|1749.7|1748.7|1748|1747|0
1660651500000|2022-08-16 12:05:00|1748.3|1747.3|1748.4|1747.4|1748.7|1747.7|1748.3|1747.3|0
1660651800000|2022-08-16 12:10:00|1748.2|1747.2|1749.2|1748.2|1749.4|1748.4|1748.2|1747.2|5
1660652100000|2022-08-16 12:15:00|1748.9|1747.9|1749.7|1748.7|1749.8|1748.8|1748.7|1747.7|0
1660652400000|2022-08-16 12:20:00|1749.8|1748.8|1749.4|1748.4|1749.8|1748.8|1749.3|1748.3|0
1660652700000|2022-08-16 12:25:00|1749.2|1748.2|1748.9|1747.9|1749.3|1748.3|1748.9|1747.9|0
1660653000000|2022-08-16 12:30:00|1747.9|1746.9|1748|1747|1748|1747|1747.4|1746.4|0
1660653300000|2022-08-16 12:35:00|1747.8|1746.8|1748.2|1747.2|1748.2|1747.2|1747.7|1746.7|0
1660653600000|2022-08-16 12:40:00|1748.3|1747.3|1748.2|1747.2|1748.8|1747.8|1748|1747|0
1660653900000|2022-08-16 12:45:00|1747.9|1746.9|1745.7|1744.7|1747.9|1746.9|1745.7|1744.7|0
1660654200000|2022-08-16 12:50:00|1745.4|1744.4|1745.3|1744.3|1745.4|1744.4|1745.2|1744.2|2
1660654500000|2022-08-16 12:55:00|1745.2|1744.2|1746.4|1745.4|1746.4|1745.4|1744.2|1743.2|1
1660654800000|2022-08-16 13:00:00|1746.3|1745.3|1745.2|1744.2|1746.3|1745.3|1745.2|1744.2|0
1660655100000|2022-08-16 13:05:00|1745.1|1744.1|1744.2|1743.2|1745.1|1744.1|1744.2|1743.2|0
1660655400000|2022-08-16 13:10:00|1744.1|1743.1|1744.3|1743.3|1744.3|1743.3|1743.6|1742.6|1
1660655700000|2022-08-16 13:15:00|1744.4|1743.4|1742.8|1741.8|1744.6|1743.6|1742.8|1741.8|33
1660656000000|2022-08-16 13:20:00|1743.2|1742.2|1741.7|1740.7|1743.2|1742.2|1741.7|1740.7|34
1660656300000|2022-08-16 13:25:00|1741.6|1740.6|1741.4|1740.4|1741.6|1740.6|1741.4|1740.4|297
1660656600000|2022-08-16 13:30:00|1741.6|1740.6|1743.2|1742.2|1743.6|1742.6|1740.4|1739.4|3
1660656900000|2022-08-16 13:35:00|1742.9|1741.9|1739.9|1738.9|1742.9|1741.9|1739.9|1738.9|21
1660657200000|2022-08-16 13:40:00|1739.8|1738.8|1741.6|1740.6|1741.8|1740.8|1738.6|1737.6|0
1660657500000|2022-08-16 13:45:00|1741.3|1740.3|1738.7|1737.7|1741.3|1740.3|1738.7|1737.7|17
1660657800000|2022-08-16 13:50:00|1738.6|1737.6|1739.9|1738.9|1739.9|1738.9|1736.2|1735.2|0
1660658100000|2022-08-16 13:55:00|1740.3|1739.3|1739.6|1738.6|1741.4|1740.4|1739.6|1738.6|26
1660658400000|2022-08-16 14:00:00|1739.4|1738.4|1738.7|1737.7|1739.4|1738.4|1737.8|1736.8|0
1660658700000|2022-08-16 14:05:00|1738.6|1737.6|1737.2|1736.2|1738.6|1737.6|1736.8|1735.8|100
1660659000000|2022-08-16 14:10:00|1737.3|1736.3|1737.8|1736.8|1738.9|1737.9|1737|1736|0
1660659300000|2022-08-16 14:15:00|1737.9|1736.9|1738|1737|1738.3|1737.3|1737.9|1736.9|10
1660659600000|2022-08-16 14:20:00|1737.9|1736.9|1737|1736|1737.9|1736.9|1736.3|1735.3|0
1660659900000|2022-08-16 14:25:00|1736.8|1735.8|1737|1736|1737|1736|1736.8|1735.8|0
1660660200000|2022-08-16 14:30:00|1736.8|1735.8|1735.5|1734.5|1736.9|1735.9|1735.5|1734.5|25
1660660500000|2022-08-16 14:35:00|1735.4|1734.4|1736.1|1735.1|1736.1|1735.1|1735.4|1734.4|100
1660660800000|2022-08-16 14:40:00|1736.5|1735.5|1737.1|1736.1|1737.9|1736.9|1736.5|1735.5|1
1660661100000|2022-08-16 14:45:00|1736.9|1735.9|1735.8|1734.8|1736.9|1735.9|1734|1733|0
1660661400000|2022-08-16 14:50:00|1735.5|1734.5|1733.6|1732.6|1735.8|1734.8|1733|1732|23
1660720800000|2022-08-17 07:20:00|1744.4|1743.4|1747.5|1746.5|1747.5|1746.5|1743.8|1742.8|50
1660721100000|2022-08-17 07:25:00|1746.9|1745.9|1747.8|1746.8|1749.4|1748.4|1746.1|1745.1|0
1660721400000|2022-08-17 07:30:00|1747.6|1746.6|1750.3|1749.3|1750.5|1749.5|1746.8|1745.8|40
1660721700000|2022-08-17 07:35:00|1750.1|1749.1|1750.3|1749.3|1751.1|1750.1|1749.5|1748.5|41
1660722000000|2022-08-17 07:40:00|1750.1|1749.1|1749.4|1748.4|1750.6|1749.6|1749.1|1748.1|0
1660722300000|2022-08-17 07:45:00|1749.8|1748.8|1751.1|1750.1|1751.3|1750.3|1749.8|1748.8|0
1660722600000|2022-08-17 07:50:00|1751|1750|1752.3|1751.3|1753.1|1752.1|1750.1|1749.1|0
1660722900000|2022-08-17 07:55:00|1752.1|1751.1|1749.9|1748.9|1752.1|1751.1|1714|1713|0
1660723200000|2022-08-17 08:00:00|1749.8|1748.8|1748.9|1747.9|1749.8|1748.8|1747.6|1746.6|0
1660723500000|2022-08-17 08:05:00|1749|1748|1752.1|1751.1|1752.9|1751.9|1748.9|1747.9|0
1660723800000|2022-08-17 08:10:00|1752.3|1751.3|1752.9|1751.9|1754.1|1753.1|1751.1|1750.1|0
1660724100000|2022-08-17 08:15:00|1753.6|1752.6|1751.5|1750.5|1753.9|1752.9|1751|1750|0
1660724400000|2022-08-17 08:20:00|1751.4|1750.4|1750|1749|1751.9|1750.9|1749|1748|0
1660724700000|2022-08-17 08:25:00|1749.9|1748.9|1750.9|1749.9|1750.9|1749.9|1749.6|1748.6|0
1660725000000|2022-08-17 08:30:00|1750.5|1749.5|1752.3|1751.3|1753.3|1752.3|1750.5|1749.5|10
1660725300000|2022-08-17 08:35:00|1752.6|1751.6|1752.9|1751.9|1754.4|1753.4|1751.5|1750.5|5
1660725600000|2022-08-17 08:40:00|1753.6|1752.6|1752.9|1751.9|1753.6|1752.6|1752.9|1751.9|0
1660725900000|2022-08-17 08:45:00|1752.5|1751.5|1749.9|1748.9|1752.5|1751.5|1749.9|1748.9|0
1660726200000|2022-08-17 08:50:00|1750.4|1749.4|1752.9|1751.9|1753|1752|1749.9|1748.9|0
1660726500000|2022-08-17 08:55:00|1752.4|1751.4|1752.6|1751.6|1752.8|1751.8|1752.3|1751.3|0
1660726800000|2022-08-17 09:00:00|1752.3|1751.3|1754.4|1753.4|1754.4|1753.4|1752.3|1751.3|0
1660727100000|2022-08-17 09:05:00|1754.3|1753.3|1752.8|1751.8|1754.4|1753.4|1752.4|1751.4|4
1660727400000|2022-08-17 09:10:00|1752.4|1751.4|1751.6|1750.6|1752.8|1751.8|1751.5|1750.5|3
1660727700000|2022-08-17 09:15:00|1752|1751|1752.3|1751.3|1752.8|1751.8|1752|1751|0
1660728000000|2022-08-17 09:20:00|1752.1|1751.1|1751.3|1750.3|1752.1|1751.1|1750.9|1749.9|6
1660728300000|2022-08-17 09:25:00|1752.3|1751.3|1751.9|1750.9|1752.3|1751.3|1751.5|1750.5|0
1660728600000|2022-08-17 09:30:00|1751.5|1750.5|1754.4|1753.4|1754.4|1753.4|1751.4|1750.4|1
1660728900000|2022-08-17 09:35:00|1754.8|1753.8|1755.8|1754.8|1755.9|1754.9|1754.4|1753.4|3
1660729200000|2022-08-17 09:40:00|1756.6|1755.6|1755.9|1754.9|1756.6|1755.6|1755.9|1754.9|51
1660729500000|2022-08-17 09:45:00|1755.4|1754.4|1755.1|1754.1|1755.8|1754.8|1755.1|1754.1|0
1660729800000|2022-08-17 09:50:00|1755.5|1754.5|1755.1|1754.1|1755.5|1754.5|1755.1|1754.1|0
1660730100000|2022-08-17 09:55:00|1755.5|1754.5|1758.4|1757.4|1758.9|1757.9|1755.5|1754.5|0
1660730400000|2022-08-17 10:00:00|1758.3|1757.3|1755.1|1754.1|1758.3|1757.3|1755.1|1754.1|0
1660730700000|2022-08-17 10:05:00|1754.6|1753.6|1754.9|1753.9|1755|1754|1754.6|1753.6|21
1660731000000|2022-08-17 10:10:00|1754.8|1753.8|1754.5|1753.5|1755|1754|1753.1|1752.1|25
1660731300000|2022-08-17 10:15:00|1754.6|1753.6|1758.9|1757.9|1760.4|1759.4|1754.6|1753.6|8
1660731600000|2022-08-17 10:20:00|1758.5|1757.5|1758|1757|1758.5|1757.5|1758|1757|0
1660731900000|2022-08-17 10:25:00|1758.1|1757.1|1760|1759|1760.4|1759.4|1758|1757|8
1660732200000|2022-08-17 10:30:00|1759.9|1758.9|1762.6|1761.6|1762.8|1761.8|1759.5|1758.5|65
1660732500000|2022-08-17 10:35:00|1762.5|1761.5|1763.1|1762.1|1764.5|1763.5|1762.5|1761.5|23
1660732800000|2022-08-17 10:40:00|1763|1762|1761.6|1760.6|1763.4|1762.4|1761.3|1760.3|7
1660733100000|2022-08-17 10:45:00|1761.4|1760.4|1762.9|1761.9|1762.9|1761.9|1761.1|1760.1|17
1660733400000|2022-08-17 10:50:00|1762|1761|1762.6|1761.6|1763.9|1762.9|1761.3|1760.3|53
1660733700000|2022-08-17 10:55:00|1762.9|1761.9|1762.4|1761.4|1763.4|1762.4|1760.8|1759.8|3
1660734000000|2022-08-17 11:00:00|1762.5|1761.5|1760.8|1759.8|1763|1762|1760.8|1759.8|21
1660734300000|2022-08-17 11:05:00|1760.5|1759.5|1758.4|1757.4|1760.5|1759.5|1758.3|1757.3|3
1660734600000|2022-08-17 11:10:00|1758.1|1757.1|1758.4|1757.4|1758.5|1757.5|1758.1|1757.1|0
1660734900000|2022-08-17 11:15:00|1758.3|1757.3|1758.4|1757.4|1758.6|1757.6|1758|1757|100
1660735200000|2022-08-17 11:20:00|1758.5|1757.5|1759.1|1758.1|1760.3|1759.3|1758.5|1757.5|0
1660735500000|2022-08-17 11:25:00|1759.3|1758.3|1759.3|1758.3|1761.5|1760.5|1759.1|1758.1|0
1660735800000|2022-08-17 11:30:00|1759.1|1758.1|1759.3|1758.3|1759.4|1758.4|1758.9|1757.9|0
1660736100000|2022-08-17 11:35:00|1759.4|1758.4|1759.5|1758.5|1759.9|1758.9|1759.4|1758.4|0
1660736400000|2022-08-17 11:40:00|1759.6|1758.6|1762.5|1761.5|1762.9|1761.9|1759.6|1758.6|14
1660736700000|2022-08-17 11:45:00|1762.6|1761.6|1762|1761|1762.8|1761.8|1762|1761|7
1660737000000|2022-08-17 11:50:00|1761.9|1760.9|1762.3|1761.3|1762.3|1761.3|1761.9|1760.9|0
1660737300000|2022-08-17 11:55:00|1762.4|1761.4|1762.4|1761.4|1762.4|1761.4|1762|1761|2
1660737600000|2022-08-17 12:00:00|1762.5|1761.5|1761.1|1760.1|1762.5|1761.5|1761.1|1760.1|14
1660737900000|2022-08-17 12:05:00|1760.8|1759.8|1761.9|1760.9|1762.3|1761.3|1759.9|1758.9|0
1660738200000|2022-08-17 12:10:00|1761.5|1760.5|1759.5|1758.5|1761.8|1760.8|1759.5|1758.5|0
1660738500000|2022-08-17 12:15:00|1759.1|1758.1|1759.5|1758.5|1759.8|1758.8|1758.9|1757.9|0
1660738800000|2022-08-17 12:20:00|1759.1|1758.1|1755.9|1754.9|1759.5|1758.5|1755.9|1754.9|0
1660739100000|2022-08-17 12:25:00|1755.8|1754.8|1754|1753|1755.8|1754.8|1753.9|1752.9|0
1660739400000|2022-08-17 12:30:00|1753.5|1752.5|1753.6|1752.6|1753.6|1752.6|1752.5|1751.5|0
1660739700000|2022-08-17 12:35:00|1754|1753|1754.6|1753.6|1755.5|1754.5|1754|1753|0
1660740000000|2022-08-17 12:40:00|1754.9|1753.9|1754.1|1753.1|1755|1754|1754.1|1753.1|0
1660740300000|2022-08-17 12:45:00|1753.9|1752.9|1751.9|1750.9|1753.9|1752.9|1751.9|1750.9|0
1660740600000|2022-08-17 12:50:00|1751.5|1750.5|1751.1|1750.1|1751.6|1750.6|1751.1|1750.1|0
1660740900000|2022-08-17 12:55:00|1751|1750|1748.3|1747.3|1751.1|1750.1|1748.3|1747.3|100
1660741200000|2022-08-17 13:00:00|1748.4|1747.4|1748|1747|1748.6|1747.6|1747.8|1746.8|0
1660741500000|2022-08-17 13:05:00|1748.1|1747.1|1750.5|1749.5|1750.5|1749.5|1748|1747|3
1660741800000|2022-08-17 13:10:00|1750.9|1749.9|1751.9|1750.9|1752.6|1751.6|1750.9|1749.9|0
1660742100000|2022-08-17 13:15:00|1752.3|1751.3|1751.3|1750.3|1752.3|1751.3|1751.3|1750.3|0
1660742400000|2022-08-17 13:20:00|1751.5|1750.5|1751.3|1750.3|1751.8|1750.8|1751.3|1750.3|0
1660742700000|2022-08-17 13:25:00|1750.8|1749.8|1750.5|1749.5|1751.4|1750.4|1750.5|1749.5|0
1660743000000|2022-08-17 13:30:00|1750.4|1749.4|1750.5|1749.5|1752.4|1751.4|1749.6|1748.6|0
1660743300000|2022-08-17 13:35:00|1750.8|1749.8|1751.7|1750.7|1752|1751|1750.8|1749.8|0
1660743600000|2022-08-17 13:40:00|1751.3|1750.3|1749.5|1748.5|1751.3|1750.3|1748.9|1747.9|0
1660743900000|2022-08-17 13:45:00|1749.3|1748.3|1749.8|1748.8|1749.8|1748.8|1714|1713|10
1660744200000|2022-08-17 13:50:00|1749.4|1748.4|1751.7|1750.7|1751.7|1750.7|1749.3|1748.3|0
1660744500000|2022-08-17 13:55:00|1751.3|1750.3|1754.7|1753.7|1755.4|1754.4|1751.2|1750.2|0
1660744800000|2022-08-17 14:00:00|1754.3|1753.3|1751|1750|1754.3|1753.3|1751|1750|0
1660745100000|2022-08-17 14:05:00|1751.4|1750.4|1747.9|1746.9|1751.8|1750.8|1747.9|1746.9|0
1660745400000|2022-08-17 14:10:00|1747.5|1746.5|1743.9|1742.9|1747.9|1746.9|1743.5|1742.5|0
1660745700000|2022-08-17 14:15:00|1744.3|1743.3|1744.4|1743.4|1744.9|1743.9|1743.4|1742.4|0
1660746000000|2022-08-17 14:20:00|1744.8|1743.8|1744.8|1743.8|1746.4|1745.4|1744.8|1743.8|1
1660746300000|2022-08-17 14:25:00|1744.7|1743.7|1744.7|1743.7|1744.8|1743.8|1744.7|1743.7|88
1660746600000|2022-08-17 14:30:00|1744.5|1743.5|1743|1742|1744.7|1743.7|1743|1742|0
1660747200000|2022-08-17 14:40:00|1742.4|1741.4|1743.9|1742.9|1744.4|1743.4|1742.4|1741.4|1
1660747500000|2022-08-17 14:45:00|1743.8|1742.8|1741.3|1740.3|1743.9|1742.9|1741.3|1740.3|1
1660747800000|2022-08-17 14:50:00|1741.2|1740.2|1742|1741|1742.7|1741.7|1739.8|1738.8|162
1660807500000|2022-08-18 07:25:00|1737.4|1736.4|1738|1737|1738|1737|1737.4|1736.4|0
1660807800000|2022-08-18 07:30:00|1738.3|1737.3|1737.4|1736.4|1738.4|1737.4|1736.7|1735.7|0
1660808100000|2022-08-18 07:35:00|1737.5|1736.5|1739.7|1738.7|1739.8|1738.8|1737.5|1736.5|0
1660808400000|2022-08-18 07:40:00|1739.8|1738.8|1741.5|1740.5|1741.5|1740.5|1739.8|1738.8|0
1660808700000|2022-08-18 07:45:00|1741.7|1740.7|1741.2|1740.2|1741.9|1740.9|1739.9|1738.9|1
1660809000000|2022-08-18 07:50:00|1741.4|1740.4|1741.4|1740.4|1742.8|1741.8|1741.4|1740.4|22
1660809300000|2022-08-18 07:55:00|1741.3|1740.3|1741.7|1740.7|1743.2|1742.2|1741|1740|28
1660809600000|2022-08-18 08:00:00|1741.9|1740.9|1740.9|1739.9|1742|1741|1740.9|1739.9|11
1660809900000|2022-08-18 08:05:00|1740.4|1739.4|1739|1738|1740.4|1739.4|1739|1738|4
1660810200000|2022-08-18 08:10:00|1738.9|1737.9|1736.8|1735.8|1738.9|1737.9|1736.8|1735.8|2
1660810500000|2022-08-18 08:15:00|1736.7|1735.7|1734.9|1733.9|1737.2|1736.2|1734.5|1733.5|4
1660810800000|2022-08-18 08:20:00|1734.8|1733.8|1733.4|1732.4|1734.8|1733.8|1732.8|1731.8|0
1660811100000|2022-08-18 08:25:00|1733.2|1732.2|1734.3|1733.3|1734.8|1733.8|1733.2|1732.2|2
1660811400000|2022-08-18 08:30:00|1734.2|1733.2|1736.2|1735.2|1736.2|1735.2|1733.9|1732.9|1
1660811700000|2022-08-18 08:35:00|1736.5|1735.5|1737|1736|1737|1736|1736.2|1735.2|31
1660812000000|2022-08-18 08:40:00|1736.8|1735.8|1737.8|1736.8|1737.8|1736.8|1736.8|1735.8|0
1660812300000|2022-08-18 08:45:00|1737.9|1736.9|1736.8|1735.8|1738.2|1737.2|1736.7|1735.7|2
1660812600000|2022-08-18 08:50:00|1736.9|1735.9|1738.9|1737.9|1738.9|1737.9|1736.9|1735.9|4
1660812900000|2022-08-18 08:55:00|1739|1738|1739|1738|1739.7|1738.7|1738.3|1737.3|0
1660813200000|2022-08-18 09:00:00|1739.5|1738.5|1738.9|1737.9|1739.9|1738.9|1738.7|1737.7|0
1660813500000|2022-08-18 09:05:00|1739.3|1738.3|1737.3|1736.3|1740.2|1739.2|1737.3|1736.3|0
1660813800000|2022-08-18 09:10:00|1737.7|1736.7|1735.3|1734.3|1737.7|1736.7|1735.2|1734.2|0
1660814100000|2022-08-18 09:15:00|1735.7|1734.7|1735.9|1734.9|1736.4|1735.4|1735.2|1734.2|0
1660814400000|2022-08-18 09:20:00|1736.4|1735.4|1736|1735|1736.8|1735.8|1735.9|1734.9|0
1660814700000|2022-08-18 09:25:00|1736.4|1735.4|1736.2|1735.2|1736.5|1735.5|1735.7|1734.7|0
1660815000000|2022-08-18 09:30:00|1736.7|1735.7|1737.2|1736.2|1737.2|1736.2|1735.9|1734.9|0
1660815300000|2022-08-18 09:35:00|1737.3|1736.3|1737.4|1736.4|1737.8|1736.8|1736.9|1735.9|0
1660815600000|2022-08-18 09:40:00|1737.3|1736.3|1738.2|1737.2|1738.2|1737.2|1737.2|1736.2|0
1660815900000|2022-08-18 09:45:00|1738.3|1737.3|1739.9|1738.9|1739.9|1738.9|1738|1737|0
1660816200000|2022-08-18 09:50:00|1740.3|1739.3|1740.5|1739.5|1740.7|1739.7|1738.2|1737.2|0
1660816500000|2022-08-18 09:55:00|1740.3|1739.3|1741.8|1740.8|1742.2|1741.2|1740.3|1739.3|0
1660816800000|2022-08-18 10:00:00|1742.2|1741.2|1741.4|1740.4|1742.2|1741.2|1740.3|1739.3|0
1660817100000|2022-08-18 10:05:00|1741.8|1740.8|1743.3|1742.3|1743.4|1742.4|1741.5|1740.5|0
1660817400000|2022-08-18 10:10:00|1743.2|1742.2|1743.2|1742.2|1743.5|1742.5|1742.8|1741.8|8
1660817700000|2022-08-18 10:15:00|1742.9|1741.9|1740.4|1739.4|1742.9|1741.9|1740.2|1739.2|2
1660818000000|2022-08-18 10:20:00|1740.5|1739.5|1740.7|1739.7|1740.7|1739.7|1740.5|1739.5|0
1660818300000|2022-08-18 10:25:00|1741.5|1740.5|1741.9|1740.9|1742.3|1741.3|1741.5|1740.5|0
1660818600000|2022-08-18 10:30:00|1741.8|1740.8|1742.9|1741.9|1742.9|1741.9|1741.7|1740.7|6
1660818900000|2022-08-18 10:35:00|1743|1742|1742.5|1741.5|1743|1742|1742.4|1741.4|0
1660819200000|2022-08-18 10:40:00|1742.3|1741.3|1742|1741|1742.7|1741.7|1741.9|1740.9|7
1660819500000|2022-08-18 10:45:00|1741.8|1740.8|1740.2|1739.2|1741.8|1740.8|1739.9|1738.9|1
1660819800000|2022-08-18 10:50:00|1740.3|1739.3|1740|1739|1740.8|1739.8|1739.8|1738.8|0
1660820100000|2022-08-18 10:55:00|1740.2|1739.2|1740.2|1739.2|1740.4|1739.4|1740|1739|0
1660820400000|2022-08-18 11:00:00|1740|1739|1739.4|1738.4|1740|1739|1739.4|1738.4|0
1660820700000|2022-08-18 11:05:00|1739.5|1738.5|1739.8|1738.8|1739.9|1738.9|1739.4|1738.4|0
1660821000000|2022-08-18 11:10:00|1739.7|1738.7|1739.8|1738.8|1739.9|1738.9|1739.7|1738.7|0
1660821300000|2022-08-18 11:15:00|1739.9|1738.9|1739.5|1738.5|1740.3|1739.3|1739.4|1738.4|0
1660821600000|2022-08-18 11:20:00|1739.7|1738.7|1739|1738|1739.7|1738.7|1738.8|1737.8|0
1660821900000|2022-08-18 11:25:00|1739.2|1738.2|1736.4|1735.4|1739.2|1738.2|1736.4|1735.4|2
1660822200000|2022-08-18 11:30:00|1736.3|1735.3|1736.7|1735.7|1736.8|1735.8|1735.8|1734.8|0
1660822500000|2022-08-18 11:35:00|1736.8|1735.8|1738.2|1737.2|1738.5|1737.5|1736.8|1735.8|0
1660822800000|2022-08-18 11:40:00|1738|1737|1738|1737|1738.3|1737.3|1737.8|1736.8|35
1660823100000|2022-08-18 11:45:00|1737.9|1736.9|1738.4|1737.4|1738.5|1737.5|1737.9|1736.9|0
1660823400000|2022-08-18 11:50:00|1738.3|1737.3|1737.9|1736.9|1738.4|1737.4|1737.9|1736.9|0
1660823700000|2022-08-18 11:55:00|1737.8|1736.8|1738|1737|1738|1737|1737.5|1736.5|0
1660824000000|2022-08-18 12:00:00|1738.2|1737.2|1737.8|1736.8|1738.3|1737.3|1737.5|1736.5|0
1660824300000|2022-08-18 12:05:00|1737.9|1736.9|1737.8|1736.8|1738|1737|1737.4|1736.4|0
1660824600000|2022-08-18 12:10:00|1737.5|1736.5|1735.7|1734.7|1737.5|1736.5|1735.4|1734.4|14
1660824900000|2022-08-18 12:15:00|1735.4|1734.4|1735.7|1734.7|1735.8|1734.8|1735.4|1734.4|0
1660825200000|2022-08-18 12:20:00|1735.5|1734.5|1735|1734|1735.5|1734.5|1735|1734|24
1660825500000|2022-08-18 12:25:00|1735.3|1734.3|1736.5|1735.5|1736.5|1735.5|1735.3|1734.3|0
1660825800000|2022-08-18 12:30:00|1736.7|1735.7|1736.5|1735.5|1736.9|1735.9|1736.3|1735.3|0
1660826100000|2022-08-18 12:35:00|1736.4|1735.4|1736.3|1735.3|1736.4|1735.4|1735.9|1734.9|0
1660826400000|2022-08-18 12:40:00|1736.4|1735.4|1736.8|1735.8|1736.8|1735.8|1736.3|1735.3|0
1660826700000|2022-08-18 12:45:00|1736.7|1735.7|1736.5|1735.5|1736.7|1735.7|1736.3|1735.3|0
1660827000000|2022-08-18 12:50:00|1736.7|1735.7|1736.3|1735.3|1737|1736|1736.2|1735.2|0
1660827300000|2022-08-18 12:55:00|1736.2|1735.2|1733.3|1732.3|1736.3|1735.3|1732.9|1731.9|0
1660827600000|2022-08-18 13:00:00|1733.2|1732.2|1732.2|1731.2|1733.3|1732.3|1731.2|1730.2|0
1660827900000|2022-08-18 13:05:00|1732.3|1731.3|1732.8|1731.8|1732.8|1731.8|1732.2|1731.2|0
1660828200000|2022-08-18 13:10:00|1732.9|1731.9|1733.7|1732.7|1733.7|1732.7|1732.9|1731.9|0
1660828500000|2022-08-18 13:15:00|1733.9|1732.9|1736.3|1735.3|1736.4|1735.4|1733.9|1732.9|7
1660828800000|2022-08-18 13:20:00|1736.2|1735.2|1736.9|1735.9|1737.3|1736.3|1736|1735|0
1660829100000|2022-08-18 13:25:00|1736.8|1735.8|1736.5|1735.5|1736.8|1735.8|1736.4|1735.4|2
1660829400000|2022-08-18 13:30:00|1736.8|1735.8|1734.4|1733.4|1736.9|1735.9|1734.4|1733.4|1
1660829700000|2022-08-18 13:35:00|1734.7|1733.7|1735.2|1734.2|1735.2|1734.2|1734.7|1733.7|0
1660830000000|2022-08-18 13:40:00|1735|1734|1735|1734|1735|1734|1734.8|1733.8|0
1660830300000|2022-08-18 13:45:00|1735.2|1734.2|1735|1734|1735.2|1734.2|1735|1734|0
1660830600000|2022-08-18 13:50:00|1734|1733|1735|1734|1735|1734|1733.9|1732.9|0
1660830900000|2022-08-18 13:55:00|1735.2|1734.2|1737.3|1736.3|1737.4|1736.4|1735.2|1734.2|0
1660831200000|2022-08-18 14:00:00|1737.2|1736.2|1736|1735|1737.2|1736.2|1735.2|1734.2|0
1660831500000|2022-08-18 14:05:00|1735.9|1734.9|1735.3|1734.3|1735.9|1734.9|1735.3|1734.3|0
1660831800000|2022-08-18 14:10:00|1735.2|1734.2|1731.7|1730.7|1735.2|1734.2|1731.7|1730.7|0
1660832100000|2022-08-18 14:15:00|1731.5|1730.5|1730.8|1729.8|1731.9|1730.9|1730.5|1729.5|0
1660832400000|2022-08-18 14:20:00|1730.9|1729.9|1732.2|1731.2|1735.2|1734.2|1730.9|1729.9|62
1660832700000|2022-08-18 14:25:00|1732|1731|1732.2|1731.2|1732.5|1731.5|1732|1731|0
1660833000000|2022-08-18 14:30:00|1732.5|1731.5|1729.4|1728.4|1732.5|1731.5|1729.4|1728.4|0
1660833300000|2022-08-18 14:35:00|1729.7|1728.7|1728.2|1727.2|1729.9|1728.9|1728.2|1727.2|0
1660833600000|2022-08-18 14:40:00|1728.4|1727.4|1729.8|1728.8|1764.8|1763.8|1728.3|1727.3|13
1660833900000|2022-08-18 14:45:00|1763.9|1762.9|1732.3|1731.3|1763.9|1762.9|1729|1728|14
1660834200000|2022-08-18 14:50:00|1732.2|1731.2|1728.7|1727.7|1732.3|1731.3|1728|1727|5
1660893600000|2022-08-19 07:20:00|1733.7|1732.7|1733|1732|1733.7|1732.7|1733|1732|0
1660893900000|2022-08-19 07:25:00|1732.8|1731.8|1730.5|1729.5|1732.8|1731.8|1729.4|1728.4|10
1660894200000|2022-08-19 07:30:00|1730.3|1729.3|1731.8|1730.8|1732|1731|1730|1729|40
1660894500000|2022-08-19 07:35:00|1731.7|1730.7|1730.5|1729.5|1731.7|1730.7|1729.2|1728.2|1
1660894800000|2022-08-19 07:40:00|1730.7|1729.7|1730.4|1729.4|1734.2|1733.2|1730|1729|46
1660895100000|2022-08-19 07:45:00|1730.8|1729.8|1731.9|1730.9|1732.3|1731.3|1730.8|1729.8|0
1660895400000|2022-08-19 07:50:00|1732.3|1731.3|1737.4|1736.4|1738|1737|1732.3|1731.3|0
1660895700000|2022-08-19 07:55:00|1737.5|1736.5|1738.9|1737.9|1739.1|1738.1|1737.1|1736.1|1
1660896000000|2022-08-19 08:00:00|1738.8|1737.8|1739.8|1738.8|1740.1|1739.1|1737.9|1736.9|0
1660896300000|2022-08-19 08:05:00|1740|1739|1739.4|1738.4|1741.5|1740.5|1739.4|1738.4|0
1660896600000|2022-08-19 08:10:00|1739.3|1738.3|1740.4|1739.4|1740.4|1739.4|1738.6|1737.6|0
1660896900000|2022-08-19 08:15:00|1740.5|1739.5|1741.1|1740.1|1741.1|1740.1|1739.3|1738.3|0
1660897200000|2022-08-19 08:20:00|1741.4|1740.4|1742.4|1741.4|1742.5|1741.5|1740.9|1739.9|0
1660897500000|2022-08-19 08:25:00|1742.5|1741.5|1742.8|1741.8|1743.5|1742.5|1741.4|1740.4|0
1660897800000|2022-08-19 08:30:00|1742.6|1741.6|1739.3|1738.3|1742.6|1741.6|1739.1|1738.1|0
1660898100000|2022-08-19 08:35:00|1739.5|1738.5|1740.3|1739.3|1740.9|1739.9|1739.4|1738.4|0
1660898400000|2022-08-19 08:40:00|1740.1|1739.1|1741.1|1740.1|1741.9|1740.9|1739.8|1738.8|0
1660898700000|2022-08-19 08:45:00|1741|1740|1740.8|1739.8|1741.6|1740.6|1740.1|1739.1|0
1660899000000|2022-08-19 08:50:00|1740.6|1739.6|1739.6|1738.6|1740.9|1739.9|1739.3|1738.3|28
1660899300000|2022-08-19 08:55:00|1739.8|1738.8|1738.9|1737.9|1740|1739|1737.6|1736.6|50
1660899600000|2022-08-19 09:00:00|1738.3|1737.3|1740.1|1739.1|1740.3|1739.3|1738.1|1737.1|0
1660899900000|2022-08-19 09:05:00|1740|1739|1739|1738|1740|1739|1738.5|1737.5|0
1660900200000|2022-08-19 09:10:00|1739.3|1738.3|1741.4|1740.4|1741.4|1740.4|1739.1|1738.1|0
1660900500000|2022-08-19 09:15:00|1741.5|1740.5|1743.9|1742.9|1743.9|1742.9|1741.5|1740.5|0
1660900800000|2022-08-19 09:20:00|1744|1743|1744.1|1743.1|1744.1|1743.1|1743.5|1742.5|0
1660901100000|2022-08-19 09:25:00|1744|1743|1745.8|1744.8|1745.9|1744.9|1744|1743|3
1660901400000|2022-08-19 09:30:00|1745.6|1744.6|1747.3|1746.3|1747.3|1746.3|1745.4|1744.4|0
1660901700000|2022-08-19 09:35:00|1747.1|1746.1|1747.5|1746.5|1747.5|1746.5|1747.1|1746.1|0
1660902000000|2022-08-19 09:40:00|1748.4|1747.4|1750.3|1749.3|1750.8|1749.8|1748.4|1747.4|0
1660902300000|2022-08-19 09:45:00|1750.5|1749.5|1751|1750|1751.1|1750.1|1750.4|1749.4|0
1660902600000|2022-08-19 09:50:00|1750.9|1749.9|1749.3|1748.3|1750.9|1749.9|1749.3|1748.3|0
1660902900000|2022-08-19 09:55:00|1749.1|1748.1|1748.6|1747.6|1749.4|1748.4|1748.6|1747.6|0
1660903200000|2022-08-19 10:00:00|1748.5|1747.5|1749|1748|1749|1748|1747.3|1746.3|0
1660903500000|2022-08-19 10:05:00|1748.9|1747.9|1747.5|1746.5|1748.9|1747.9|1747.5|1746.5|0
1660903800000|2022-08-19 10:10:00|1747.4|1746.4|1745.6|1744.6|1747.4|1746.4|1745.5|1744.5|0
1660904100000|2022-08-19 10:15:00|1745.8|1744.8|1749.1|1748.1|1749.1|1748.1|1745.8|1744.8|0
1660904400000|2022-08-19 10:20:00|1749|1748|1747|1746|1749|1748|1747|1746|0
1660904700000|2022-08-19 10:25:00|1746.8|1745.8|1746.5|1745.5|1746.8|1745.8|1745.8|1744.8|0
1660905000000|2022-08-19 10:30:00|1746.4|1745.4|1743.6|1742.6|1746.4|1745.4|1743.6|1742.6|0
1660905300000|2022-08-19 10:35:00|1743.5|1742.5|1742.9|1741.9|1743.8|1742.8|1742.6|1741.6|0
1660905600000|2022-08-19 10:40:00|1742.8|1741.8|1740.8|1739.8|1743.1|1742.1|1740.5|1739.5|0
1660905900000|2022-08-19 10:45:00|1740.6|1739.6|1740|1739|1740.6|1739.6|1740|1739|0
1660906200000|2022-08-19 10:50:00|1739.9|1738.9|1740.1|1739.1|1740.1|1739.1|1739.8|1738.8|0
1660906500000|2022-08-19 10:55:00|1740.3|1739.3|1741.3|1740.3|1741.3|1740.3|1740.1|1739.1|0
1660906800000|2022-08-19 11:00:00|1741.4|1740.4|1742.8|1741.8|1742.9|1741.9|1741.4|1740.4|0
1660907100000|2022-08-19 11:05:00|1742.6|1741.6|1745.3|1744.3|1745.3|1744.3|1742.5|1741.5|0
1660907400000|2022-08-19 11:10:00|1745.1|1744.1|1745.1|1744.1|1745.5|1744.5|1744.9|1743.9|0
1660907700000|2022-08-19 11:15:00|1745|1744|1745.1|1744.1|1745.3|1744.3|1744.9|1743.9|0
1660908000000|2022-08-19 11:20:00|1745.3|1744.3|1745.8|1744.8|1745.9|1744.9|1745.1|1744.1|0
1660908300000|2022-08-19 11:25:00|1745.6|1744.6|1745.3|1744.3|1745.6|1744.6|1744.9|1743.9|0
1660908600000|2022-08-19 11:30:00|1745.4|1744.4|1745.5|1744.5|1745.6|1744.6|1745.4|1744.4|0
1660908900000|2022-08-19 11:35:00|1745.4|1744.4|1745|1744|1745.4|1744.4|1744.6|1743.6|0
1660909200000|2022-08-19 11:40:00|1745.1|1744.1|1745|1744|1745.4|1744.4|1745|1744|0
1660909500000|2022-08-19 11:45:00|1745.3|1744.3|1742.9|1741.9|1745.3|1744.3|1742.9|1741.9|0
1660909800000|2022-08-19 11:50:00|1743|1742|1742.9|1741.9|1743.8|1742.8|1742.9|1741.9|0
1660910100000|2022-08-19 11:55:00|1742.8|1741.8|1744.8|1743.8|1744.8|1743.8|1742.4|1741.4|0
1660910400000|2022-08-19 12:00:00|1744.9|1743.9|1744.6|1743.6|1745.5|1744.5|1744.5|1743.5|0
1660910700000|2022-08-19 12:05:00|1744.9|1743.9|1743.4|1742.4|1744.9|1743.9|1743.4|1742.4|0
1660911000000|2022-08-19 12:10:00|1743.3|1742.3|1742|1741|1743.3|1742.3|1741.9|1740.9|0
1660911300000|2022-08-19 12:15:00|1742.3|1741.3|1742|1741|1742.5|1741.5|1741.8|1740.8|0
1660911600000|2022-08-19 12:20:00|1741.9|1740.9|1741|1740|1741.9|1740.9|1741|1740|0
1660911900000|2022-08-19 12:25:00|1741.3|1740.3|1740.3|1739.3|1741.3|1740.3|1740|1739|0
1660912200000|2022-08-19 12:30:00|1740.5|1739.5|1741.5|1740.5|1741.8|1740.8|1740.4|1739.4|0
1660912500000|2022-08-19 12:35:00|1741.4|1740.4|1741.6|1740.6|1741.6|1740.6|1741.3|1740.3|0
1660912800000|2022-08-19 12:40:00|1741.5|1740.5|1741.3|1740.3|1741.6|1740.6|1741|1740|0
1660913100000|2022-08-19 12:45:00|1741.5|1740.5|1742.8|1741.8|1742.8|1741.8|1741.5|1740.5|0
1660913400000|2022-08-19 12:50:00|1742.9|1741.9|1743.9|1742.9|1743.9|1742.9|1742.9|1741.9|0
1660914000000|2022-08-19 13:00:00|1744|1743|1745.5|1744.5|1745.5|1744.5|1744|1743|0
1660914300000|2022-08-19 13:05:00|1744.8|1743.8|1744.1|1743.1|1744.8|1743.8|1744.1|1743.1|0
1660914600000|2022-08-19 13:10:00|1744|1743|1744|1743|1744|1743|1744|1743|0
1660914900000|2022-08-19 13:15:00|1743.9|1742.9|1743.1|1742.1|1743.9|1742.9|1742.9|1741.9|0
1660915200000|2022-08-19 13:20:00|1743.4|1742.4|1744.4|1743.4|1744.6|1743.6|1743.4|1742.4|0
1660915500000|2022-08-19 13:25:00|1744.3|1743.3|1744.3|1743.3|1744.3|1743.3|1744.3|1743.3|0
1660915800000|2022-08-19 13:30:00|1744.1|1743.1|1745.3|1744.3|1745.5|1744.5|1743.1|1742.1|0
1660916100000|2022-08-19 13:35:00|1745.5|1744.5|1745.6|1744.6|1745.8|1744.8|1745.4|1744.4|0
1660916400000|2022-08-19 13:40:00|1745.5|1744.5|1742.1|1741.1|1745.5|1744.5|1742.1|1741.1|7
1660916700000|2022-08-19 13:45:00|1742.3|1741.3|1742|1741|1742.4|1741.4|1742|1741|0
1660917000000|2022-08-19 13:50:00|1741.9|1740.9|1740.9|1739.9|1741.9|1740.9|1740.6|1739.6|0
1660917300000|2022-08-19 13:55:00|1740.8|1739.8|1738.9|1737.9|1740.8|1739.8|1738.9|1737.9|0
1660917600000|2022-08-19 14:00:00|1738.8|1737.8|1741.6|1740.6|1741.6|1740.6|1738.1|1737.1|0
1660917900000|2022-08-19 14:05:00|1741.5|1740.5|1739.8|1738.8|1741.5|1740.5|1739|1738|2
1660918200000|2022-08-19 14:10:00|1739.9|1738.9|1740.4|1739.4|1740.4|1739.4|1739.6|1738.6|0
1660918500000|2022-08-19 14:15:00|1740.3|1739.3|1739.5|1738.5|1740.3|1739.3|1739.1|1738.1|0
1660918800000|2022-08-19 14:20:00|1739.6|1738.6|1739.4|1738.4|1739.6|1738.6|1739.2|1738.2|0
1660919400000|2022-08-19 14:30:00|1739.2|1738.2|1738.8|1737.8|1739.3|1738.3|1738.7|1737.7|0
1660919700000|2022-08-19 14:35:00|1738.7|1737.7|1738.8|1737.8|1739.7|1738.7|1738.1|1737.1|4
1660920000000|2022-08-19 14:40:00|1738.7|1737.7|1737.8|1736.8|1738.8|1737.8|1737.2|1736.2|0
1660920300000|2022-08-19 14:45:00|1737.7|1736.7|1740.7|1739.7|1740.8|1739.8|1737.7|1736.7|1
1660920600000|2022-08-19 14:50:00|1740.4|1739.4|1739.3|1738.3|1741.6|1740.6|1738.8|1737.8|6
1661151600000|2022-08-22 07:00:00|1729.7|1728.7|1727.9|1726.9|1729.7|1728.7|1727.9|1726.9|0
1661151900000|2022-08-22 07:05:00|1727.8|1726.8|1725.6|1724.6|1731.3|1730.3|1725.6|1724.6|2
1661152200000|2022-08-22 07:10:00|1725.7|1724.7|1731.4|1730.4|1732.8|1731.8|1725.7|1724.7|1
1661152500000|2022-08-22 07:15:00|1731.6|1730.6|1723.3|1722.3|1731.8|1730.8|1723.3|1722.3|1
1661152800000|2022-08-22 07:20:00|1722.9|1721.9|1722.3|1721.3|1723.3|1722.3|1720.2|1719.2|0
1661153100000|2022-08-22 07:25:00|1722.2|1721.2|1721.9|1720.9|1722.7|1721.7|1720.7|1719.7|0
1661153400000|2022-08-22 07:30:00|1721.8|1720.8|1717.4|1716.4|1721.9|1720.9|1717.3|1716.3|0
1661153700000|2022-08-22 07:35:00|1717.3|1716.3|1716.7|1715.7|1718.2|1717.2|1715.9|1714.9|35
1661154000000|2022-08-22 07:40:00|1716.6|1715.6|1715.2|1714.2|1716.6|1715.6|1714.8|1713.8|23
1661154300000|2022-08-22 07:45:00|1715.1|1714.1|1715.9|1714.9|1716.4|1715.4|1714.9|1713.9|8
1661154600000|2022-08-22 07:50:00|1715.8|1714.8|1716.4|1715.4|1716.4|1715.4|1714.8|1713.8|71
1661154900000|2022-08-22 07:55:00|1716.6|1715.6|1717.6|1716.6|1717.9|1716.9|1716.6|1715.6|0
1661155200000|2022-08-22 08:00:00|1717.4|1716.4|1712.4|1711.4|1717.6|1716.6|1712.2|1711.2|17
1661155500000|2022-08-22 08:05:00|1712.6|1711.6|1712.4|1711.4|1713.7|1712.7|1712.4|1711.4|10
1661155800000|2022-08-22 08:10:00|1712.3|1711.3|1709.8|1708.8|1712.3|1711.3|1709.8|1708.8|6
1661156100000|2022-08-22 08:15:00|1709.7|1708.7|1710.4|1709.4|1710.6|1709.6|1709.3|1708.3|0
1661156400000|2022-08-22 08:20:00|1710.3|1709.3|1709.9|1708.9|1710.4|1709.4|1709.7|1708.7|0
1661156700000|2022-08-22 08:25:00|1709.8|1708.8|1708.2|1707.2|1709.8|1708.8|1707.9|1706.9|9
1661157000000|2022-08-22 08:30:00|1708.1|1707.1|1701.2|1700.2|1708.1|1707.1|1701.2|1700.2|0
1661157300000|2022-08-22 08:35:00|1701.3|1700.3|1701.7|1700.7|1702.1|1701.1|1701.3|1700.3|0
1661157600000|2022-08-22 08:40:00|1701.8|1700.8|1701.8|1700.8|1701.9|1700.9|1700.8|1699.8|0
1661157900000|2022-08-22 08:45:00|1701.9|1700.9|1702.9|1701.9|1703.2|1702.2|1701.3|1700.3|0
1661158200000|2022-08-22 08:50:00|1703.2|1702.2|1703.9|1702.9|1704.3|1703.3|1703|1702|0
1661158500000|2022-08-22 08:55:00|1704.2|1703.2|1702.9|1701.9|1704.3|1703.3|1702.9|1701.9|0
1661158800000|2022-08-22 09:00:00|1702.8|1701.8|1703.4|1702.4|1703.7|1702.7|1702.8|1701.8|0
1661159100000|2022-08-22 09:05:00|1703.7|1702.7|1705.5|1704.5|1705.9|1704.9|1703.5|1702.5|0
1661159400000|2022-08-22 09:10:00|1705.8|1704.8|1705.7|1704.7|1706.3|1705.3|1705.7|1704.7|0
1661159700000|2022-08-22 09:15:00|1705.5|1704.5|1706.2|1705.2|1706.2|1705.2|1705.3|1704.3|0
1661160000000|2022-08-22 09:20:00|1706|1705|1706|1705|1706.2|1705.2|1705.5|1704.5|0
1661160300000|2022-08-22 09:25:00|1705|1704|1704.8|1703.8|1705|1704|1704.4|1703.4|6
1661160600000|2022-08-22 09:30:00|1704.7|1703.7|1703.5|1702.5|1704.7|1703.7|1703.4|1702.4|0
1661160900000|2022-08-22 09:35:00|1703.7|1702.7|1704.3|1703.3|1704.7|1703.7|1703.7|1702.7|0
1661161200000|2022-08-22 09:40:00|1704.2|1703.2|1707|1706|1707.2|1706.2|1703.9|1702.9|0
1661161500000|2022-08-22 09:45:00|1707.2|1706.2|1710|1709|1710|1709|1707.2|1706.2|0
1661161800000|2022-08-22 09:50:00|1710.2|1709.2|1709.5|1708.5|1710.2|1709.2|1709.4|1708.4|0
1661162100000|2022-08-22 09:55:00|1709.7|1708.7|1709.9|1708.9|1710|1709|1709.5|1708.5|0
1661162400000|2022-08-22 10:00:00|1710|1709|1710.2|1709.2|1710.5|1709.5|1710|1709|0
1661162700000|2022-08-22 10:05:00|1710|1709|1712.7|1711.7|1712.7|1711.7|1710|1709|0
1661163000000|2022-08-22 10:10:00|1712.8|1711.8|1713.4|1712.4|1714.8|1713.8|1712.8|1711.8|0
1661163300000|2022-08-22 10:15:00|1713.5|1712.5|1713.3|1712.3|1713.5|1712.5|1713|1712|0
1661163600000|2022-08-22 10:20:00|1713.4|1712.4|1712.8|1711.8|1713.4|1712.4|1712.4|1711.4|0
1661163900000|2022-08-22 10:25:00|1712.7|1711.7|1709.7|1708.7|1712.7|1711.7|1709.5|1708.5|0
1661164200000|2022-08-22 10:30:00|1709.5|1708.5|1709.7|1708.7|1709.7|1708.7|1708.5|1707.5|0
1661164500000|2022-08-22 10:35:00|1709.5|1708.5|1709.7|1708.7|1710|1709|1709.2|1708.2|0
1661164800000|2022-08-22 10:40:00|1709.5|1708.5|1707.8|1706.8|1709.5|1708.5|1707.8|1706.8|0
1661165100000|2022-08-22 10:45:00|1707.7|1706.7|1707.5|1706.5|1707.7|1706.7|1706.3|1705.3|1
1661165400000|2022-08-22 10:50:00|1707.8|1706.8|1707.4|1706.4|1708.4|1707.4|1707.4|1706.4|0
1661165700000|2022-08-22 10:55:00|1707.3|1706.3|1705.4|1704.4|1707.3|1706.3|1704.3|1703.3|0
1661166000000|2022-08-22 11:00:00|1705.7|1704.7|1705.9|1704.9|1707.2|1706.2|1705.7|1704.7|0
1661166300000|2022-08-22 11:05:00|1705.8|1704.8|1705.2|1704.2|1706|1705|1705.2|1704.2|0
1661166600000|2022-08-22 11:10:00|1705|1704|1705.7|1704.7|1707.4|1706.4|1705|1704|0
1661166900000|2022-08-22 11:15:00|1705.9|1704.9|1705.8|1704.8|1705.9|1704.9|1705.8|1704.8|0
1661167200000|2022-08-22 11:20:00|1706|1705|1705.9|1704.9|1706.2|1705.2|1705.8|1704.8|0
1661167500000|2022-08-22 11:25:00|1705.8|1704.8|1705.7|1704.7|1705.8|1704.8|1705.7|1704.7|0
1661167800000|2022-08-22 11:30:00|1705.5|1704.5|1704.5|1703.5|1705.5|1704.5|1704.5|1703.5|0
1661168100000|2022-08-22 11:35:00|1704.4|1703.4|1704.5|1703.5|1704.7|1703.7|1704.3|1703.3|0
1661168400000|2022-08-22 11:40:00|1704.2|1703.2|1704.7|1703.7|1704.9|1703.9|1704.1|1703.1|0
1661168700000|2022-08-22 11:45:00|1704.6|1703.6|1703.8|1702.8|1704.6|1703.6|1703.8|1702.8|0
1661169000000|2022-08-22 11:50:00|1703.7|1702.7|1705.7|1704.7|1705.7|1704.7|1703.4|1702.4|0
1661169300000|2022-08-22 11:55:00|1705.9|1704.9|1712.2|1711.2|1712.2|1711.2|1705.9|1704.9|1
1661169600000|2022-08-22 12:00:00|1712.1|1711.1|1716.3|1715.3|1718.2|1717.2|1711.4|1710.4|2
1661169900000|2022-08-22 12:05:00|1716.2|1715.2|1713.7|1712.7|1717.3|1716.3|1711.7|1710.7|3
1661170200000|2022-08-22 12:10:00|1713.9|1712.9|1715.2|1714.2|1715.3|1714.3|1713.3|1712.3|0
1661170500000|2022-08-22 12:15:00|1715.4|1714.4|1717.4|1716.4|1718.1|1717.1|1714.9|1713.9|0
1661170800000|2022-08-22 12:20:00|1717.3|1716.3|1718.2|1717.2|1718.6|1717.6|1717.2|1716.2|0
1661171100000|2022-08-22 12:25:00|1718.1|1717.1|1716.6|1715.6|1718.1|1717.1|1716.6|1715.6|0
1661171400000|2022-08-22 12:30:00|1716.4|1715.4|1719.7|1718.7|1721.6|1720.6|1716.2|1715.2|4
1661171700000|2022-08-22 12:35:00|1719.6|1718.6|1716.4|1715.4|1719.6|1718.6|1716.4|1715.4|0
1661172300000|2022-08-22 12:45:00|1716.6|1715.6|1718.1|1717.1|1718.2|1717.2|1716.6|1715.6|0
1661172600000|2022-08-22 12:50:00|1718.3|1717.3|1720.4|1719.4|1720.7|1719.7|1718.3|1717.3|0
1661172900000|2022-08-22 12:55:00|1720.3|1719.3|1718.1|1717.1|1720.3|1719.3|1718.1|1717.1|0
1661173200000|2022-08-22 13:00:00|1717.9|1716.9|1717.9|1716.9|1717.9|1716.9|1717.7|1716.7|0
1661173500000|2022-08-22 13:05:00|1718.1|1717.1|1718.4|1717.4|1718.6|1717.6|1718.1|1717.1|0
1661173800000|2022-08-22 13:10:00|1718.3|1717.3|1717.3|1716.3|1718.3|1717.3|1717.3|1716.3|0
1661174100000|2022-08-22 13:15:00|1717.2|1716.2|1716.3|1715.3|1717.2|1716.2|1716.3|1715.3|0
1661174400000|2022-08-22 13:20:00|1716.2|1715.2|1716.9|1715.9|1717.9|1716.9|1716.1|1715.1|0
1661174700000|2022-08-22 13:25:00|1717.2|1716.2|1713.7|1712.7|1717.3|1716.3|1713.7|1712.7|0
1661175000000|2022-08-22 13:30:00|1713.6|1712.6|1716.3|1715.3|1717.9|1716.9|1713.4|1712.4|3
1661175300000|2022-08-22 13:35:00|1716.2|1715.2|1717.4|1716.4|1718.3|1717.3|1715.6|1714.6|1
1661175600000|2022-08-22 13:40:00|1717.6|1716.6|1718.2|1717.2|1719.3|1718.3|1716.6|1715.6|2
1661175900000|2022-08-22 13:45:00|1718.1|1717.1|1714.4|1713.4|1718.1|1717.1|1714.4|1713.4|0
1661176200000|2022-08-22 13:50:00|1714.7|1713.7|1717.3|1716.3|1717.6|1716.6|1714.7|1713.7|1
1661176500000|2022-08-22 13:55:00|1717.4|1716.4|1717.7|1716.7|1720.1|1719.1|1717.4|1716.4|4
1661176800000|2022-08-22 14:00:00|1717.6|1716.6|1717.4|1716.4|1717.7|1716.7|1716.8|1715.8|0
1661177100000|2022-08-22 14:05:00|1717.3|1716.3|1717.4|1716.4|1717.7|1716.7|1716.8|1715.8|0
1661177400000|2022-08-22 14:10:00|1717.3|1716.3|1714.3|1713.3|1717.4|1716.4|1714.3|1713.3|2
1661177700000|2022-08-22 14:15:00|1714.2|1713.2|1714.4|1713.4|1714.7|1713.7|1713.4|1712.4|0
1661178000000|2022-08-22 14:20:00|1714.3|1713.3|1714.1|1713.1|1714.7|1713.7|1714.1|1713.1|0
1661178300000|2022-08-22 14:25:00|1714.3|1713.3|1714.8|1713.8|1714.8|1713.8|1714.2|1713.2|0
1661178600000|2022-08-22 14:30:00|1715.1|1714.1|1715.6|1714.6|1716.4|1715.4|1715.1|1714.1|1
1661178900000|2022-08-22 14:35:00|1715.4|1714.4|1716.4|1715.4|1716.4|1715.4|1715.4|1714.4|0
1661179200000|2022-08-22 14:40:00|1716.6|1715.6|1717.3|1716.3|1719.2|1718.2|1716.6|1715.6|4
1661179500000|2022-08-22 14:45:00|1717.2|1716.2|1716.6|1715.6|1718.9|1717.9|1716.6|1715.6|4
1661179800000|2022-08-22 14:50:00|1716.4|1715.4|1715.4|1714.4|1716.4|1715.4|1714.4|1713.4|8
1661238600000|2022-08-23 07:10:00|1711.6|1710.6|1707.7|1706.7|1712.9|1711.9|1706.6|1705.6|13
1661238900000|2022-08-23 07:15:00|1706.1|1705.1|1705.3|1704.3|1707.4|1706.4|1667.6|1666.6|2
1661239200000|2022-08-23 07:20:00|1705.4|1704.4|1703.4|1702.4|1707.1|1706.1|1703.2|1702.2|1
1661239500000|2022-08-23 07:25:00|1703.7|1702.7|1705.6|1704.6|1705.8|1704.8|1702.8|1701.8|0
1661239800000|2022-08-23 07:30:00|1705.7|1704.7|1699.8|1698.8|1706.3|1705.3|1699.6|1698.6|0
1661240100000|2022-08-23 07:35:00|1699.7|1698.7|1693.3|1692.3|1699.7|1698.7|1692.8|1691.8|1
1661240400000|2022-08-23 07:40:00|1693.6|1692.6|1692.6|1691.6|1693.8|1692.8|1691.2|1690.2|1
1661240700000|2022-08-23 07:45:00|1692.7|1691.7|1693.1|1692.1|1695.1|1694.1|1692.6|1691.6|0
1661241000000|2022-08-23 07:50:00|1693.2|1692.2|1691.4|1690.4|1693.2|1692.2|1690.6|1689.6|11
1661241300000|2022-08-23 07:55:00|1691.7|1690.7|1689.4|1688.4|1691.7|1690.7|1689.4|1688.4|0
1661241600000|2022-08-23 08:00:00|1689.5|1688.5|1691.4|1690.4|1691.4|1690.4|1689.4|1688.4|0
1661241900000|2022-08-23 08:05:00|1691.3|1690.3|1692.3|1691.3|1693.4|1692.4|1691.3|1690.3|0
1661242200000|2022-08-23 08:10:00|1692.5|1691.5|1694.6|1693.6|1694.9|1693.9|1692.5|1691.5|1
1661242500000|2022-08-23 08:15:00|1694.5|1693.5|1696.6|1695.6|1696.6|1695.6|1694.5|1693.5|0
1661242800000|2022-08-23 08:20:00|1696.8|1695.8|1695.9|1694.9|1696.9|1695.9|1695.9|1694.9|0
1661243100000|2022-08-23 08:25:00|1696.1|1695.1|1696.8|1695.8|1696.9|1695.9|1695.9|1694.9|0
1661243400000|2022-08-23 08:30:00|1696.6|1695.6|1698.1|1697.1|1698.1|1697.1|1696.4|1695.4|0
1661243700000|2022-08-23 08:35:00|1698|1697|1699.6|1698.6|1699.6|1698.6|1697.4|1696.4|2
1661244000000|2022-08-23 08:40:00|1699.8|1698.8|1699.1|1698.1|1700.3|1699.3|1699.1|1698.1|0
1661244300000|2022-08-23 08:45:00|1699|1698|1696.3|1695.3|1699|1698|1696.3|1695.3|0
1661244600000|2022-08-23 08:50:00|1696.1|1695.1|1695.3|1694.3|1696.1|1695.1|1695.1|1694.1|0
1661244900000|2022-08-23 08:55:00|1695.5|1694.5|1695.4|1694.4|1695.6|1694.6|1695.1|1694.1|0
1661245200000|2022-08-23 09:00:00|1695.3|1694.3|1695|1694|1695.3|1694.3|1694.8|1693.8|0
1661245500000|2022-08-23 09:05:00|1694.9|1693.9|1695.1|1694.1|1695.3|1694.3|1694.4|1693.4|0
1661245800000|2022-08-23 09:10:00|1695|1694|1694.5|1693.5|1695.4|1694.4|1694.5|1693.5|0
1661246100000|2022-08-23 09:15:00|1694.4|1693.4|1693.5|1692.5|1694.5|1693.5|1693.4|1692.4|0
1661246400000|2022-08-23 09:20:00|1693.8|1692.8|1691.8|1690.8|1693.8|1692.8|1691.8|1690.8|0
1661246700000|2022-08-23 09:25:00|1691.6|1690.6|1689.4|1688.4|1691.6|1690.6|1689.4|1688.4|0
1661247000000|2022-08-23 09:30:00|1689.5|1688.5|1690|1689|1690|1689|1689.5|1688.5|1
1661247300000|2022-08-23 09:35:00|1690.3|1689.3|1690.3|1689.3|1690.3|1689.3|1690.3|1689.3|0
1661247600000|2022-08-23 09:40:00|1690.5|1689.5|1692|1691|1692|1691|1690.5|1689.5|0
1661247900000|2022-08-23 09:45:00|1692.1|1691.1|1693.4|1692.4|1693.4|1692.4|1692.1|1691.1|0
1661248200000|2022-08-23 09:50:00|1693.6|1692.6|1693.8|1692.8|1693.8|1692.8|1693.6|1692.6|0
1661248500000|2022-08-23 09:55:00|1695|1694|1698.3|1697.3|1698.3|1697.3|1694.8|1693.8|0
1661248800000|2022-08-23 10:00:00|1699|1698|1699.5|1698.5|1699.5|1698.5|1699|1698|0
1661249100000|2022-08-23 10:05:00|1699.8|1698.8|1699.5|1698.5|1699.8|1698.8|1699.5|1698.5|0
1661250000000|2022-08-23 10:20:00|1698.5|1697.5|1697.8|1696.8|1698.5|1697.5|1697.8|1696.8|0
1661250300000|2022-08-23 10:25:00|1696.9|1695.9|1697.4|1696.4|1697.4|1696.4|1696.8|1695.8|1
1661250600000|2022-08-23 10:30:00|1697.3|1696.3|1698|1697|1698.3|1697.3|1697.3|1696.3|0
1661250900000|2022-08-23 10:35:00|1698.3|1697.3|1698.8|1697.8|1699.1|1698.1|1698.3|1697.3|0
1661251200000|2022-08-23 10:40:00|1699|1698|1699.4|1698.4|1699.5|1698.5|1699|1698|0
1661251500000|2022-08-23 10:45:00|1699.6|1698.6|1698.3|1697.3|1699.8|1698.8|1698.3|1697.3|0
1661251800000|2022-08-23 10:50:00|1698.1|1697.1|1698.4|1697.4|1698.5|1697.5|1698|1697|0
1661252100000|2022-08-23 10:55:00|1698.6|1697.6|1698.4|1697.4|1698.6|1697.6|1698.4|1697.4|0
1661252400000|2022-08-23 11:00:00|1698.3|1697.3|1699.8|1698.8|1700.8|1699.8|1698.3|1697.3|0
1661252700000|2022-08-23 11:05:00|1699.6|1698.6|1697.9|1696.9|1699.6|1698.6|1697.9|1696.9|0
1661253000000|2022-08-23 11:10:00|1697.8|1696.8|1697.5|1696.5|1697.9|1696.9|1697.4|1696.4|0
1661253300000|2022-08-23 11:15:00|1697.4|1696.4|1697.5|1696.5|1697.5|1696.5|1697.3|1696.3|0
1661253600000|2022-08-23 11:20:00|1697.6|1696.6|1697.5|1696.5|1697.6|1696.6|1697.3|1696.3|2
1661253900000|2022-08-23 11:25:00|1697.6|1696.6|1698|1697|1698.3|1697.3|1697.6|1696.6|0
1661254200000|2022-08-23 11:30:00|1698.1|1697.1|1698.6|1697.6|1699.6|1698.6|1698|1697|0
1661254500000|2022-08-23 11:35:00|1698.5|1697.5|1697.9|1696.9|1698.5|1697.5|1697.5|1696.5|0
1661254800000|2022-08-23 11:40:00|1698|1697|1698.6|1697.6|1698.6|1697.6|1697.8|1696.8|0
1661255100000|2022-08-23 11:45:00|1698.5|1697.5|1699.8|1698.8|1700.3|1699.3|1698.4|1697.4|0
1661255400000|2022-08-23 11:50:00|1699.6|1698.6|1699.6|1698.6|1700|1699|1699.5|1698.5|0
1661255700000|2022-08-23 11:55:00|1699.8|1698.8|1700|1699|1700|1699|1699.6|1698.6|0
1661256000000|2022-08-23 12:00:00|1699.9|1698.9|1701.1|1700.1|1701.2|1700.2|1699.9|1698.9|0
1661256300000|2022-08-23 12:05:00|1701.3|1700.3|1699.8|1698.8|1701.3|1700.3|1699.8|1698.8|0
1661256600000|2022-08-23 12:10:00|1699.7|1698.7|1698.1|1697.1|1699.7|1698.7|1697.9|1696.9|0
1661256900000|2022-08-23 12:15:00|1698.3|1697.3|1697.6|1696.6|1698.4|1697.4|1697.6|1696.6|0
1661257200000|2022-08-23 12:20:00|1696.7|1695.7|1697.7|1696.7|1698.1|1697.1|1696.7|1695.7|0
1661257500000|2022-08-23 12:25:00|1697.2|1696.2|1698.7|1697.7|1698.8|1697.8|1697.2|1696.2|2
1661257800000|2022-08-23 12:30:00|1698.6|1697.6|1695.2|1694.2|1698.6|1697.6|1695.2|1694.2|0
1661258100000|2022-08-23 12:35:00|1695.1|1694.1|1692.9|1691.9|1695.1|1694.1|1692.7|1691.7|2
1661258400000|2022-08-23 12:40:00|1692.8|1691.8|1693.3|1692.3|1693.8|1692.8|1692.8|1691.8|0
1661258700000|2022-08-23 12:45:00|1693.4|1692.4|1693.3|1692.3|1694.1|1693.1|1693.1|1692.1|0
1661259000000|2022-08-23 12:50:00|1693.2|1692.2|1692.1|1691.1|1693.3|1692.3|1691.8|1690.8|0
1661259300000|2022-08-23 12:55:00|1692.2|1691.2|1692.6|1691.6|1692.6|1691.6|1691.7|1690.7|0
1661259600000|2022-08-23 13:00:00|1692.7|1691.7|1692.8|1691.8|1692.8|1691.8|1692.3|1691.3|0
1661259900000|2022-08-23 13:05:00|1692.7|1691.7|1693.1|1692.1|1693.1|1692.1|1692.6|1691.6|0
1661260200000|2022-08-23 13:10:00|1692.9|1691.9|1692.7|1691.7|1692.9|1691.9|1692.4|1691.4|0
1661260500000|2022-08-23 13:15:00|1692.9|1691.9|1694.6|1693.6|1694.6|1693.6|1692.9|1691.9|0
1661260800000|2022-08-23 13:20:00|1694.8|1693.8|1696.7|1695.7|1696.7|1695.7|1694.6|1693.6|0
1661261100000|2022-08-23 13:25:00|1696.6|1695.6|1695.8|1694.8|1696.6|1695.6|1695.6|1694.6|0
1661261400000|2022-08-23 13:30:00|1695.7|1694.7|1694.1|1693.1|1696.2|1695.2|1694.1|1693.1|0
1661261700000|2022-08-23 13:35:00|1693.9|1692.9|1690.4|1689.4|1694.1|1693.1|1690.2|1689.2|0
1661262000000|2022-08-23 13:40:00|1690.3|1689.3|1690.3|1689.3|1692.1|1691.1|1690.3|1689.3|0
1661262300000|2022-08-23 13:45:00|1690.6|1689.6|1694.4|1693.4|1694.7|1693.7|1690.3|1689.3|0
1661262600000|2022-08-23 13:50:00|1695.4|1694.4|1695.7|1694.7|1697.3|1696.3|1695.4|1694.4|0
1661262900000|2022-08-23 13:55:00|1695.9|1694.9|1695.2|1694.2|1696.2|1695.2|1694.6|1693.6|0
1661263200000|2022-08-23 14:00:00|1695.1|1694.1|1695.1|1694.1|1695.4|1694.4|1694.6|1693.6|0
1661263500000|2022-08-23 14:05:00|1695.3|1694.3|1698.3|1697.3|1698.3|1697.3|1695.3|1694.3|0
1661263800000|2022-08-23 14:10:00|1698.2|1697.2|1700.6|1699.6|1701.3|1700.3|1698.2|1697.2|0
1661264100000|2022-08-23 14:15:00|1700.4|1699.4|1697.2|1696.2|1700.4|1699.4|1697.1|1696.1|0
1661264400000|2022-08-23 14:20:00|1697.1|1696.1|1698.2|1697.2|1698.9|1697.9|1696.7|1695.7|2
1661264700000|2022-08-23 14:25:00|1698.1|1697.1|1693.9|1692.9|1698.1|1697.1|1693.9|1692.9|0
1661265000000|2022-08-23 14:30:00|1694.2|1693.2|1696.2|1695.2|1696.3|1695.3|1693.3|1692.3|26
1661265300000|2022-08-23 14:35:00|1696.3|1695.3|1695.7|1694.7|1696.6|1695.6|1695.4|1694.4|0
1661265600000|2022-08-23 14:40:00|1695.8|1694.8|1696.9|1695.9|1697.9|1696.9|1695.7|1694.7|1
1661265900000|2022-08-23 14:45:00|1697.1|1696.1|1696.6|1695.6|1698.3|1697.3|1696.6|1695.6|14
1661266200000|2022-08-23 14:50:00|1696.4|1695.4|1693.2|1692.2|1696.8|1695.8|1692.9|1691.9|13
1661325000000|2022-08-24 07:10:00|1690.7|1689.7|1691.1|1690.1|1694.4|1693.4|1690.7|1689.7|1
1661325300000|2022-08-24 07:15:00|1690.9|1689.9|1689.9|1688.9|1690.9|1689.9|1689.9|1688.9|0
1661325600000|2022-08-24 07:20:00|1689.8|1688.8|1690.1|1689.1|1690.1|1689.1|1689.8|1688.8|0
1661325900000|2022-08-24 07:25:00|1689.9|1688.9|1687.8|1686.8|1689.9|1688.9|1687.8|1686.8|1
1661326200000|2022-08-24 07:30:00|1687.7|1686.7|1684.3|1683.3|1687.7|1686.7|1684.1|1683.1|0
1661326500000|2022-08-24 07:35:00|1684.1|1683.1|1686.7|1685.7|1686.7|1685.7|1682.6|1681.6|1
1661326800000|2022-08-24 07:40:00|1686.8|1685.8|1690.3|1689.3|1690.4|1689.4|1686.8|1685.8|0
1661327100000|2022-08-24 07:45:00|1690.4|1689.4|1690.4|1689.4|1690.7|1689.7|1690.2|1689.2|0
1661327400000|2022-08-24 07:50:00|1690.3|1689.3|1692.6|1691.6|1692.6|1691.6|1688.8|1687.8|2
1661327700000|2022-08-24 07:55:00|1692.7|1691.7|1691.4|1690.4|1692.7|1691.7|1691.1|1690.1|0
1661328000000|2022-08-24 08:00:00|1691.3|1690.3|1691.8|1690.8|1692.4|1691.4|1690.9|1689.9|0
1661328300000|2022-08-24 08:05:00|1691.9|1690.9|1694.4|1693.4|1694.6|1693.6|1691.7|1690.7|8
1661328600000|2022-08-24 08:10:00|1694.3|1693.3|1695.7|1694.7|1695.7|1694.7|1694.2|1693.2|1
1661328900000|2022-08-24 08:15:00|1695.8|1694.8|1696.1|1695.1|1696.1|1695.1|1695.8|1694.8|0
1661329200000|2022-08-24 08:20:00|1696.2|1695.2|1697.4|1696.4|1697.8|1696.8|1696.2|1695.2|0
1661329500000|2022-08-24 08:25:00|1697.3|1696.3|1697.6|1696.6|1697.8|1696.8|1697.2|1696.2|0
1661329800000|2022-08-24 08:30:00|1697.7|1696.7|1701.3|1700.3|1701.9|1700.9|1697.7|1696.7|0
1661330100000|2022-08-24 08:35:00|1701.2|1700.2|1700.8|1699.8|1701.2|1700.2|1700.8|1699.8|0
1661330400000|2022-08-24 08:40:00|1700.7|1699.7|1699.8|1698.8|1701.1|1700.1|1699.3|1698.3|8
1661330700000|2022-08-24 08:45:00|1699.9|1698.9|1701.8|1700.8|1701.9|1700.9|1699.8|1698.8|0
1661331000000|2022-08-24 08:50:00|1701.6|1700.6|1700.8|1699.8|1701.8|1700.8|1700.3|1699.3|0
1661331300000|2022-08-24 08:55:00|1700.9|1699.9|1699.5|1698.5|1700.9|1699.9|1699.5|1698.5|8
1661331600000|2022-08-24 09:00:00|1699.4|1698.4|1698.8|1697.8|1699.5|1698.5|1698.5|1697.5|0
1661331900000|2022-08-24 09:05:00|1698.6|1697.6|1697.9|1696.9|1698.6|1697.6|1697.9|1696.9|0
1661332200000|2022-08-24 09:10:00|1698|1697|1697.9|1696.9|1698.1|1697.1|1697.6|1696.6|0
1661332500000|2022-08-24 09:15:00|1698|1697|1698.1|1697.1|1698.1|1697.1|1696.9|1695.9|0
1661332800000|2022-08-24 09:20:00|1698.3|1697.3|1698|1697|1698.5|1697.5|1697.8|1696.8|0
1661333100000|2022-08-24 09:25:00|1697.9|1696.9|1696.9|1695.9|1697.9|1696.9|1696.9|1695.9|0
1661333400000|2022-08-24 09:30:00|1696.8|1695.8|1696|1695|1696.8|1695.8|1696|1695|0
1661333700000|2022-08-24 09:35:00|1695.9|1694.9|1694.9|1693.9|1696.1|1695.1|1694.9|1693.9|0
1661334000000|2022-08-24 09:40:00|1694.8|1693.8|1695|1694|1695.3|1694.3|1694.8|1693.8|0
1661334300000|2022-08-24 09:45:00|1694.9|1693.9|1694.6|1693.6|1695|1694|1694.4|1693.4|0
1661334600000|2022-08-24 09:50:00|1694.5|1693.5|1695.3|1694.3|1695.3|1694.3|1694.5|1693.5|0
1661334900000|2022-08-24 09:55:00|1695.4|1694.4|1694.9|1693.9|1695.5|1694.5|1694.8|1693.8|0
1661335200000|2022-08-24 10:00:00|1695|1694|1695.1|1694.1|1695.4|1694.4|1695|1694|0
1661335500000|2022-08-24 10:05:00|1695.3|1694.3|1696.4|1695.4|1696.6|1695.6|1695|1694|0
1661335800000|2022-08-24 10:10:00|1696.3|1695.3|1697.6|1696.6|1697.8|1696.8|1696.3|1695.3|0
1661336100000|2022-08-24 10:15:00|1697.5|1696.5|1698|1697|1698.1|1697.1|1697.5|1696.5|0
1661336400000|2022-08-24 10:20:00|1698.1|1697.1|1700|1699|1700.8|1699.8|1697.9|1696.9|5
1661336700000|2022-08-24 10:25:00|1700.3|1699.3|1700|1699|1700.3|1699.3|1699.9|1698.9|0
1661337000000|2022-08-24 10:30:00|1700.3|1699.3|1700.3|1699.3|1700.3|1699.3|1699.9|1698.9|0
1661337300000|2022-08-24 10:35:00|1700.5|1699.5|1700.6|1699.6|1700.9|1699.9|1700.4|1699.4|0
1661337600000|2022-08-24 10:40:00|1700.5|1699.5|1700.4|1699.4|1700.8|1699.8|1700.3|1699.3|0
1661337900000|2022-08-24 10:45:00|1700.6|1699.6|1700.5|1699.5|1700.8|1699.8|1700.5|1699.5|0
1661338200000|2022-08-24 10:50:00|1700.4|1699.4|1700.1|1699.1|1700.4|1699.4|1700.1|1699.1|0
1661338500000|2022-08-24 10:55:00|1700.3|1699.3|1699.4|1698.4|1700.4|1699.4|1698.1|1697.1|16
1661338800000|2022-08-24 11:00:00|1699.5|1698.5|1699.9|1698.9|1699.9|1698.9|1699.5|1698.5|0
1661339100000|2022-08-24 11:05:00|1700.1|1699.1|1702.6|1701.6|1702.6|1701.6|1700.1|1699.1|0
1661339400000|2022-08-24 11:10:00|1702.8|1701.8|1703|1702|1703.3|1702.3|1702.8|1701.8|6
1661339700000|2022-08-24 11:15:00|1703.3|1702.3|1702.3|1701.3|1703.3|1702.3|1702.3|1701.3|0
1661340000000|2022-08-24 11:20:00|1702.1|1701.1|1700.6|1699.6|1702.1|1701.1|1700.6|1699.6|0
1661340300000|2022-08-24 11:25:00|1700.5|1699.5|1700.4|1699.4|1700.5|1699.5|1700.1|1699.1|0
1661340600000|2022-08-24 11:30:00|1700.5|1699.5|1700.1|1699.1|1700.6|1699.6|1700.1|1699.1|0
1661340900000|2022-08-24 11:35:00|1700|1699|1700.6|1699.6|1700.6|1699.6|1699.8|1698.8|0
1661341200000|2022-08-24 11:40:00|1700.5|1699.5|1700.6|1699.6|1700.8|1699.8|1700.4|1699.4|0
1661341500000|2022-08-24 11:45:00|1700.9|1699.9|1705.1|1704.1|1705.1|1704.1|1700.8|1699.8|5
1661341800000|2022-08-24 11:50:00|1705|1704|1707.1|1706.1|1707.1|1706.1|1705|1704|0
1661342100000|2022-08-24 11:55:00|1707|1706|1706.6|1705.6|1707|1706|1706.6|1705.6|0
1661342400000|2022-08-24 12:00:00|1706.7|1705.7|1707.3|1706.3|1707.5|1706.5|1706.6|1705.6|0
1661342700000|2022-08-24 12:05:00|1707.2|1706.2|1709.6|1708.6|1709.7|1708.7|1707.2|1706.2|0
1661343000000|2022-08-24 12:10:00|1709.8|1708.8|1709.7|1708.7|1709.8|1708.8|1709.5|1708.5|0
1661343300000|2022-08-24 12:15:00|1709.6|1708.6|1708.8|1707.8|1709.7|1708.7|1708.8|1707.8|0
1661343600000|2022-08-24 12:20:00|1708.7|1707.7|1709.3|1708.3|1709.5|1708.5|1708.6|1707.6|0
1661343900000|2022-08-24 12:25:00|1709.5|1708.5|1709.1|1708.1|1709.6|1708.6|1709|1708|0
1661344200000|2022-08-24 12:30:00|1709|1708|1710|1709|1710.1|1709.1|1708.7|1707.7|0
1661344500000|2022-08-24 12:35:00|1710.2|1709.2|1709.5|1708.5|1710.2|1709.2|1709.5|1708.5|0
1661344800000|2022-08-24 12:40:00|1709.3|1708.3|1708.2|1707.2|1709.3|1708.3|1708.1|1707.1|0
1661345100000|2022-08-24 12:45:00|1708.3|1707.3|1708.8|1707.8|1709.1|1708.1|1708.3|1707.3|0
1661345400000|2022-08-24 12:50:00|1708.7|1707.7|1708.7|1707.7|1708.7|1707.7|1708.6|1707.6|0
1661345700000|2022-08-24 12:55:00|1708.8|1707.8|1709|1708|1709|1708|1708.7|1707.7|0
1661346000000|2022-08-24 13:00:00|1709.1|1708.1|1709.2|1708.2|1710.8|1709.8|1709.1|1708.1|5
1661346300000|2022-08-24 13:05:00|1709.1|1708.1|1710.3|1709.3|1710.3|1709.3|1709.1|1708.1|0
1661346600000|2022-08-24 13:10:00|1710.7|1709.7|1709.8|1708.8|1711|1710|1709.8|1708.8|5
1661346900000|2022-08-24 13:15:00|1710.1|1709.1|1710|1709|1710.2|1709.2|1709.6|1708.6|0
1661347200000|2022-08-24 13:20:00|1709.5|1708.5|1710.5|1709.5|1710.8|1709.8|1709.5|1708.5|5
1661347500000|2022-08-24 13:25:00|1710.3|1709.3|1709.6|1708.6|1710.5|1709.5|1709.6|1708.6|0
1661347800000|2022-08-24 13:30:00|1709.2|1708.2|1709.2|1708.2|1710.1|1709.1|1709.2|1708.2|0
1661348100000|2022-08-24 13:35:00|1709.5|1708.5|1712.8|1711.8|1712.8|1711.8|1709.3|1708.3|10
1661348400000|2022-08-24 13:40:00|1712.7|1711.7|1715.3|1714.3|1715.5|1714.5|1712.6|1711.6|0
1661348700000|2022-08-24 13:45:00|1715.6|1714.6|1716.2|1715.2|1717.7|1716.7|1715.1|1714.1|5
1661349000000|2022-08-24 13:50:00|1716.1|1715.1|1716.6|1715.6|1717.5|1716.5|1716.1|1715.1|0
1661349300000|2022-08-24 13:55:00|1716.8|1715.8|1718.8|1717.8|1719.6|1718.6|1716.8|1715.8|3
1661349600000|2022-08-24 14:00:00|1718.7|1717.7|1717|1716|1719|1718|1717|1716|0
1661349900000|2022-08-24 14:05:00|1716.8|1715.8|1719.5|1718.5|1719.7|1718.7|1716.7|1715.7|0
1661350200000|2022-08-24 14:10:00|1719.9|1718.9|1720.6|1719.6|1720.9|1719.9|1719.9|1718.9|0
1661350500000|2022-08-24 14:15:00|1720.5|1719.5|1721.6|1720.6|1722.7|1721.7|1720.5|1719.5|5
1661350800000|2022-08-24 14:20:00|1721.5|1720.5|1720|1719|1721.5|1720.5|1719.6|1718.6|0
1661351100000|2022-08-24 14:25:00|1720.2|1719.2|1721.5|1720.5|1721.9|1720.9|1720.2|1719.2|0
1661351400000|2022-08-24 14:30:00|1721.7|1720.7|1723.5|1722.5|1723.6|1722.6|1721.7|1720.7|0
1661351700000|2022-08-24 14:35:00|1723.6|1722.6|1722.2|1721.2|1725.2|1724.2|1722.2|1721.2|0
1661352000000|2022-08-24 14:40:00|1722.5|1721.5|1721.7|1720.7|1723.1|1722.1|1721.7|1720.7|3
1661352300000|2022-08-24 14:45:00|1721.6|1720.6|1720.7|1719.7|1721.6|1720.6|1718.9|1717.9|15
1661352600000|2022-08-24 14:50:00|1720.6|1719.6|1719.7|1718.7|1720.6|1719.6|1719.5|1718.5|9
1661411100000|2022-08-25 07:05:00|1732.2|1731.2|1729.9|1728.9|1732.9|1731.9|1729.7|1728.7|0
1661411400000|2022-08-25 07:10:00|1729.7|1728.7|1734.1|1733.1|1735.2|1734.2|1728.2|1727.2|0
1661411700000|2022-08-25 07:15:00|1734|1733|1732.6|1731.6|1734.5|1733.5|1732.4|1731.4|2
1661412000000|2022-08-25 07:20:00|1732.5|1731.5|1730.7|1729.7|1732.5|1731.5|1730.1|1729.1|0
1661412300000|2022-08-25 07:25:00|1730.6|1729.6|1729.7|1728.7|1730.6|1729.6|1729.4|1728.4|0
1661412600000|2022-08-25 07:30:00|1729.6|1728.6|1731.1|1730.1|1731.9|1730.9|1729.1|1728.1|0
1661412900000|2022-08-25 07:35:00|1730.9|1729.9|1731|1730|1732.2|1731.2|1730.2|1729.2|0
1661413200000|2022-08-25 07:40:00|1730.9|1729.9|1728.6|1727.6|1731.1|1730.1|1728.6|1727.6|0
1661413500000|2022-08-25 07:45:00|1728.5|1727.5|1728.1|1727.1|1728.7|1727.7|1727.7|1726.7|0
1661413800000|2022-08-25 07:50:00|1728.4|1727.4|1727.2|1726.2|1728.6|1727.6|1727.2|1726.2|0
1661414100000|2022-08-25 07:55:00|1727.3|1726.3|1726.7|1725.7|1727.5|1726.5|1726.2|1725.2|0
1661414400000|2022-08-25 08:00:00|1726.6|1725.6|1727.3|1726.3|1727.6|1726.6|1726.6|1725.6|0
1661414700000|2022-08-25 08:05:00|1727.2|1726.2|1728.5|1727.5|1729.1|1728.1|1726.8|1725.8|1
1661415000000|2022-08-25 08:10:00|1728.3|1727.3|1728.7|1727.7|1729.2|1728.2|1728.2|1727.2|0
1661415300000|2022-08-25 08:15:00|1728.6|1727.6|1728.2|1727.2|1728.6|1727.6|1727.8|1726.8|0
1661415600000|2022-08-25 08:20:00|1728.1|1727.1|1728.3|1727.3|1728.7|1727.7|1727.8|1726.8|0
1661415900000|2022-08-25 08:25:00|1728.2|1727.2|1728.6|1727.6|1728.8|1727.8|1728.1|1727.1|0
1661416200000|2022-08-25 08:30:00|1728.5|1727.5|1728.8|1727.8|1729.1|1728.1|1728.3|1727.3|0
1661416500000|2022-08-25 08:35:00|1728.7|1727.7|1727.6|1726.6|1728.7|1727.7|1727.3|1726.3|14
1661416800000|2022-08-25 08:40:00|1727.8|1726.8|1727.8|1726.8|1728.1|1727.1|1726.2|1725.2|6
1661417100000|2022-08-25 08:45:00|1728|1727|1726.8|1725.8|1728|1727|1726.6|1725.6|0
1661417400000|2022-08-25 08:50:00|1727|1726|1727.2|1726.2|1727.2|1726.2|1726.7|1725.7|0
1661417700000|2022-08-25 08:55:00|1727.1|1726.1|1726.5|1725.5|1727.2|1726.2|1726.5|1725.5|2
1661418000000|2022-08-25 09:00:00|1726.6|1725.6|1726.7|1725.7|1727.1|1726.1|1726.5|1725.5|0
1661418300000|2022-08-25 09:05:00|1726.6|1725.6|1726.2|1725.2|1727.1|1726.1|1726.2|1725.2|0
1661418600000|2022-08-25 09:10:00|1726.1|1725.1|1726.5|1725.5|1726.5|1725.5|1725.6|1724.6|0
1661418900000|2022-08-25 09:15:00|1726.3|1725.3|1725.8|1724.8|1726.5|1725.5|1725.7|1724.7|0
1661419200000|2022-08-25 09:20:00|1726|1725|1725.8|1724.8|1726|1725|1725.6|1724.6|0
1661419500000|2022-08-25 09:25:00|1725.7|1724.7|1724.6|1723.6|1725.7|1724.7|1724.6|1723.6|0
1661419800000|2022-08-25 09:30:00|1724.5|1723.5|1722.6|1721.6|1724.5|1723.5|1721.2|1720.2|15
1661420100000|2022-08-25 09:35:00|1722.5|1721.5|1722.2|1721.2|1723.1|1722.1|1721.1|1720.1|8
1661420400000|2022-08-25 09:40:00|1722.1|1721.1|1721.8|1720.8|1722.2|1721.2|1721.3|1720.3|6
1661420700000|2022-08-25 09:45:00|1721.7|1720.7|1719.1|1718.1|1721.8|1720.8|1719.1|1718.1|0
1661421300000|2022-08-25 09:55:00|1719|1718|1718.1|1717.1|1719|1718|1718.1|1717.1|0
1661421600000|2022-08-25 10:00:00|1718.2|1717.2|1718.1|1717.1|1718.3|1717.3|1718.1|1717.1|0
1661421900000|2022-08-25 10:05:00|1718|1717|1717|1716|1718|1717|1717|1716|0
1661422200000|2022-08-25 10:10:00|1717.1|1716.1|1718.1|1717.1|1718.2|1717.2|1717.1|1716.1|0
1661422500000|2022-08-25 10:15:00|1718.2|1717.2|1718.1|1717.1|1718.3|1717.3|1718|1717|0
1661422800000|2022-08-25 10:20:00|1718.2|1717.2|1718.5|1717.5|1718.5|1717.5|1718.2|1717.2|1
1661423100000|2022-08-25 10:25:00|1718.6|1717.6|1718.8|1717.8|1718.8|1717.8|1718.6|1717.6|0
1661423400000|2022-08-25 10:30:00|1719|1718|1720.5|1719.5|1721|1720|1719|1718|0
1661423700000|2022-08-25 10:35:00|1720.6|1719.6|1720.5|1719.5|1720.6|1719.6|1720.5|1719.5|0
1661424300000|2022-08-25 10:45:00|1720.6|1719.6|1721|1720|1721|1720|1720.6|1719.6|0
1661424600000|2022-08-25 10:50:00|1721.1|1720.1|1721.2|1720.2|1721.2|1720.2|1721.1|1720.1|0
1661424900000|2022-08-25 10:55:00|1721.3|1720.3|1722.6|1721.6|1722.6|1721.6|1721.3|1720.3|0
1661425200000|2022-08-25 11:00:00|1722.5|1721.5|1722.6|1721.6|1722.7|1721.7|1722.2|1721.2|1
1661425500000|2022-08-25 11:05:00|1722.5|1721.5|1722.2|1721.2|1722.6|1721.6|1722|1721|0
1661425800000|2022-08-25 11:10:00|1722.3|1721.3|1723.2|1722.2|1723.2|1722.2|1722.2|1721.2|0
1661426100000|2022-08-25 11:15:00|1723.1|1722.1|1722.7|1721.7|1723.2|1722.2|1722.7|1721.7|0
1661426400000|2022-08-25 11:20:00|1722.8|1721.8|1722.1|1721.1|1723|1722|1722.1|1721.1|0
1661426700000|2022-08-25 11:25:00|1722|1721|1722.3|1721.3|1722.6|1721.6|1722|1721|0
1661427000000|2022-08-25 11:30:00|1722.2|1721.2|1722.2|1721.2|1722.2|1721.2|1721.8|1720.8|0
1661427300000|2022-08-25 11:35:00|1722.1|1721.1|1721.8|1720.8|1722.1|1721.1|1721.7|1720.7|0
1661427600000|2022-08-25 11:40:00|1721.7|1720.7|1721.5|1720.5|1722.1|1721.1|1721.5|1720.5|0
1661427900000|2022-08-25 11:45:00|1721.6|1720.6|1723.8|1722.8|1723.8|1722.8|1721.6|1720.6|0
1661428200000|2022-08-25 11:50:00|1723.9|1722.9|1723.7|1722.7|1723.9|1722.9|1723.5|1722.5|0
1661428500000|2022-08-25 11:55:00|1723.8|1722.8|1723.8|1722.8|1724|1723|1723.7|1722.7|0
1661428800000|2022-08-25 12:00:00|1723.9|1722.9|1724.3|1723.3|1724.4|1723.4|1723.8|1722.8|0
1661429100000|2022-08-25 12:05:00|1724.4|1723.4|1724.4|1723.4|1724.5|1723.5|1723.9|1722.9|0
1661429400000|2022-08-25 12:10:00|1724.5|1723.5|1724.4|1723.4|1724.7|1723.7|1724.3|1723.3|0
1661429700000|2022-08-25 12:15:00|1724.5|1723.5|1724.4|1723.4|1724.7|1723.7|1724.3|1723.3|0
1661430000000|2022-08-25 12:20:00|1724.3|1723.3|1724.5|1723.5|1724.7|1723.7|1724.2|1723.2|0
1661430300000|2022-08-25 12:25:00|1724.7|1723.7|1724.7|1723.7|1724.8|1723.8|1724.5|1723.5|0
1661430600000|2022-08-25 12:30:00|1724.8|1723.8|1724.7|1723.7|1724.8|1723.8|1724.3|1723.3|0
1661430900000|2022-08-25 12:35:00|1724.5|1723.5|1724.9|1723.9|1724.9|1723.9|1724.4|1723.4|0
1661431200000|2022-08-25 12:40:00|1723.8|1722.8|1724.2|1723.2|1724.2|1723.2|1723.8|1722.8|0
1661431500000|2022-08-25 12:45:00|1723.5|1722.5|1723.4|1722.4|1723.8|1722.8|1721.8|1720.8|7
1661431800000|2022-08-25 12:50:00|1723.3|1722.3|1723.2|1722.2|1723.8|1722.8|1723.2|1722.2|1
1661432100000|2022-08-25 12:55:00|1723.8|1722.8|1725.3|1724.3|1725.3|1724.3|1723.8|1722.8|4
1661432400000|2022-08-25 13:00:00|1725.4|1724.4|1726.5|1725.5|1727.3|1726.3|1725.3|1724.3|5
1661432700000|2022-08-25 13:05:00|1726.4|1725.4|1727.4|1726.4|1727.4|1726.4|1726.4|1725.4|0
1661433000000|2022-08-25 13:10:00|1727.3|1726.3|1727.2|1726.2|1727.4|1726.4|1727.2|1726.2|0
1661433300000|2022-08-25 13:15:00|1727|1726|1727|1726|1727.2|1726.2|1726.9|1725.9|0
1661433600000|2022-08-25 13:20:00|1727.2|1726.2|1727.5|1726.5|1727.5|1726.5|1727|1726|0
1661433900000|2022-08-25 13:25:00|1727.7|1726.7|1727.3|1726.3|1727.8|1726.8|1727.3|1726.3|0
1661434200000|2022-08-25 13:30:00|1727.4|1726.4|1728|1727|1728.5|1727.5|1727.3|1726.3|1
1661434500000|2022-08-25 13:35:00|1727.9|1726.9|1727|1726|1727.9|1726.9|1727|1726|0
1661434800000|2022-08-25 13:40:00|1726.9|1725.9|1725.9|1724.9|1726.9|1725.9|1725.7|1724.7|0
1661435100000|2022-08-25 13:45:00|1726|1725|1725.2|1724.2|1726.5|1725.5|1725.2|1724.2|0
1661435400000|2022-08-25 13:50:00|1725|1724|1727.3|1726.3|1727.3|1726.3|1724.2|1723.2|0
1661435700000|2022-08-25 13:55:00|1727.2|1726.2|1727.5|1726.5|1727.9|1726.9|1727|1726|0
1661436000000|2022-08-25 14:00:00|1727.7|1726.7|1728.7|1727.7|1728.7|1727.7|1727.7|1726.7|0
1661436300000|2022-08-25 14:05:00|1728.8|1727.8|1729|1728|1729.3|1728.3|1728.5|1727.5|1
1661436600000|2022-08-25 14:10:00|1728.9|1727.9|1728.6|1727.6|1728.9|1727.9|1727.6|1726.6|0
1661436900000|2022-08-25 14:15:00|1728.7|1727.7|1728.4|1727.4|1728.9|1727.9|1728.3|1727.3|0
1661437200000|2022-08-25 14:20:00|1728.6|1727.6|1730.8|1729.8|1730.8|1729.8|1728.3|1727.3|5
1661437500000|2022-08-25 14:25:00|1730.6|1729.6|1729.6|1728.6|1730.6|1729.6|1729.4|1728.4|0
1661437800000|2022-08-25 14:30:00|1729.7|1728.7|1728.8|1727.8|1729.9|1728.9|1728.8|1727.8|0
1661438100000|2022-08-25 14:35:00|1728.7|1727.7|1727.9|1726.9|1728.7|1727.7|1727.4|1726.4|0
1661438400000|2022-08-25 14:40:00|1727.8|1726.8|1726.7|1725.7|1727.8|1726.8|1726.3|1725.3|0
1661438700000|2022-08-25 14:45:00|1726.8|1725.8|1726.8|1725.8|1727.2|1726.2|1726.7|1725.7|0
1661439000000|2022-08-25 14:50:00|1726.9|1725.9|1728.6|1727.6|1729.6|1728.6|1726.9|1725.9|25
1661498100000|2022-08-26 07:15:00|1725.4|1724.4|1724.8|1723.8|1725.4|1724.4|1724.4|1723.4|0
1661498400000|2022-08-26 07:20:00|1724.9|1723.9|1724.8|1723.8|1725.7|1724.7|1724.3|1723.3|0
1661498700000|2022-08-26 07:25:00|1724.9|1723.9|1720.7|1719.7|1725.1|1724.1|1720.4|1719.4|0
1661499000000|2022-08-26 07:30:00|1720.6|1719.6|1716.6|1715.6|1720.6|1719.6|1716.6|1715.6|3
1661499300000|2022-08-26 07:35:00|1716.7|1715.7|1718.9|1717.9|1719.3|1718.3|1715.8|1714.8|1
1661499600000|2022-08-26 07:40:00|1718.8|1717.8|1713.9|1712.9|1718.8|1717.8|1713.9|1712.9|0
1661499900000|2022-08-26 07:45:00|1713.8|1712.8|1709.8|1708.8|1713.8|1712.8|1709.3|1708.3|0
1661500200000|2022-08-26 07:50:00|1709.6|1708.6|1709.3|1708.3|1710.2|1709.2|1708.8|1707.8|11
1661500500000|2022-08-26 07:55:00|1709.9|1708.9|1710.3|1709.3|1711.1|1710.1|1709.3|1708.3|8
1661500800000|2022-08-26 08:00:00|1709.6|1708.6|1706.3|1705.3|1709.6|1708.6|1706.3|1705.3|11
1661501100000|2022-08-26 08:05:00|1706.2|1705.2|1704.9|1703.9|1706.2|1705.2|1704.3|1703.3|21
1661501400000|2022-08-26 08:10:00|1704.8|1703.8|1707.3|1706.3|1707.8|1706.8|1704.8|1703.8|7
1661501700000|2022-08-26 08:15:00|1707.1|1706.1|1709.2|1708.2|1709.3|1708.3|1707.1|1706.1|0
1661502000000|2022-08-26 08:20:00|1709.3|1708.3|1708.3|1707.3|1709.4|1708.4|1708.3|1707.3|1
1661502300000|2022-08-26 08:25:00|1708.1|1707.1|1708.8|1707.8|1709.3|1708.3|1707.1|1706.1|1
1661502600000|2022-08-26 08:30:00|1708.6|1707.6|1710.1|1709.1|1710.1|1709.1|1707.8|1706.8|0
1661502900000|2022-08-26 08:35:00|1710.2|1709.2|1711.1|1710.1|1711.8|1710.8|1710.2|1709.2|0
1661503200000|2022-08-26 08:40:00|1710.8|1709.8|1710.4|1709.4|1711.1|1710.1|1710.1|1709.1|0
1661503500000|2022-08-26 08:45:00|1710.6|1709.6|1711.4|1710.4|1711.4|1710.4|1710.6|1709.6|0
1661503800000|2022-08-26 08:50:00|1711.6|1710.6|1711.9|1710.9|1711.9|1710.9|1711.3|1710.3|0
1661504100000|2022-08-26 08:55:00|1712.1|1711.1|1712.3|1711.3|1712.3|1711.3|1711.4|1710.4|0
1661504400000|2022-08-26 09:00:00|1712.1|1711.1|1712.3|1711.3|1712.9|1711.9|1712.1|1711.1|0
1661504700000|2022-08-26 09:05:00|1712.1|1711.1|1712.2|1711.2|1712.4|1711.4|1711.9|1710.9|0
1661505000000|2022-08-26 09:10:00|1711.9|1710.9|1712.1|1711.1|1712.2|1711.2|1711.4|1710.4|0
1661505300000|2022-08-26 09:15:00|1712.2|1711.2|1712.3|1711.3|1712.3|1711.3|1711.9|1710.9|0
1661505600000|2022-08-26 09:20:00|1712.1|1711.1|1711.9|1710.9|1712.1|1711.1|1711.7|1710.7|0
1661505900000|2022-08-26 09:25:00|1712.1|1711.1|1711.8|1710.8|1712.2|1711.2|1711.8|1710.8|1
1661506200000|2022-08-26 09:30:00|1711.7|1710.7|1711.6|1710.6|1711.7|1710.7|1711.6|1710.6|0
1661506500000|2022-08-26 09:35:00|1711.7|1710.7|1712.9|1711.9|1713.4|1712.4|1711.7|1710.7|0
1661506800000|2022-08-26 09:40:00|1712.8|1711.8|1712.7|1711.7|1712.8|1711.8|1712.7|1711.7|0
1661507100000|2022-08-26 09:45:00|1712.4|1711.4|1712.4|1711.4|1712.4|1711.4|1712.4|1711.4|0
1661508000000|2022-08-26 10:00:00|1712.6|1711.6|1714.3|1713.3|1714.6|1713.6|1712.6|1711.6|0
1661508300000|2022-08-26 10:05:00|1714.2|1713.2|1713.9|1712.9|1714.2|1713.2|1713.9|1712.9|0
1661508600000|2022-08-26 10:10:00|1713.8|1712.8|1713.7|1712.7|1713.8|1712.8|1713.7|1712.7|0
1661508900000|2022-08-26 10:15:00|1713.6|1712.6|1713.1|1712.1|1713.6|1712.6|1713.1|1712.1|0
1661509500000|2022-08-26 10:25:00|1712.9|1711.9|1711.2|1710.2|1712.9|1711.9|1711.2|1710.2|0
1661509800000|2022-08-26 10:30:00|1711.1|1710.1|1709.2|1708.2|1711.1|1710.1|1709.2|1708.2|0
1661510100000|2022-08-26 10:35:00|1709.1|1708.1|1707.4|1706.4|1709.1|1708.1|1707.1|1706.1|1
1661510400000|2022-08-26 10:40:00|1707.6|1706.6|1708.3|1707.3|1709.3|1708.3|1707.6|1706.6|2
1661510700000|2022-08-26 10:45:00|1708.1|1707.1|1708.3|1707.3|1708.3|1707.3|1707.8|1706.8|0
1661511000000|2022-08-26 10:50:00|1708.1|1707.1|1707.4|1706.4|1708.2|1707.2|1707.4|1706.4|0
1661511300000|2022-08-26 10:55:00|1707.6|1706.6|1707.6|1706.6|1707.7|1706.7|1707.3|1706.3|0
1661511600000|2022-08-26 11:00:00|1707.7|1706.7|1707.6|1706.6|1708.3|1707.3|1707.6|1706.6|0
1661511900000|2022-08-26 11:05:00|1707.3|1706.3|1706.7|1705.7|1707.3|1706.3|1706.7|1705.7|0
1661512200000|2022-08-26 11:10:00|1707.4|1706.4|1707.7|1706.7|1707.8|1706.8|1707.4|1706.4|0
1661512500000|2022-08-26 11:15:00|1707.6|1706.6|1707.6|1706.6|1707.7|1706.7|1707.4|1706.4|0
1661512800000|2022-08-26 11:20:00|1707.7|1706.7|1707.3|1706.3|1707.7|1706.7|1707.3|1706.3|0
1661513100000|2022-08-26 11:25:00|1707.1|1706.1|1707.2|1706.2|1707.4|1706.4|1707.1|1706.1|0
1661513400000|2022-08-26 11:30:00|1706.9|1705.9|1707.4|1706.4|1707.4|1706.4|1706.9|1705.9|0
1661513700000|2022-08-26 11:35:00|1707.2|1706.2|1707.4|1706.4|1707.4|1706.4|1707.1|1706.1|0
1661514000000|2022-08-26 11:40:00|1707.2|1706.2|1707.1|1706.1|1707.2|1706.2|1706.8|1705.8|0
1661514300000|2022-08-26 11:45:00|1707.2|1706.2|1707.7|1706.7|1707.7|1706.7|1707.2|1706.2|0
1661514600000|2022-08-26 11:50:00|1707.4|1706.4|1707.3|1706.3|1707.7|1706.7|1707.2|1706.2|1
1661514900000|2022-08-26 11:55:00|1707.4|1706.4|1707.3|1706.3|1707.4|1706.4|1706.8|1705.8|0
1661515200000|2022-08-26 12:00:00|1707.1|1706.1|1707.2|1706.2|1707.7|1706.7|1707.1|1706.1|0
1661515500000|2022-08-26 12:05:00|1707.3|1706.3|1708.2|1707.2|1708.2|1707.2|1707.3|1706.3|0
1661515800000|2022-08-26 12:10:00|1708.1|1707.1|1708.7|1707.7|1708.7|1707.7|1707.9|1706.9|0
1661516100000|2022-08-26 12:15:00|1708.8|1707.8|1709.2|1708.2|1709.3|1708.3|1708.8|1707.8|0
1661516400000|2022-08-26 12:20:00|1709.3|1708.3|1709.2|1708.2|1709.3|1708.3|1708.4|1707.4|0
1661516700000|2022-08-26 12:25:00|1709.3|1708.3|1709.2|1708.2|1709.3|1708.3|1708.3|1707.3|0
1661517000000|2022-08-26 12:30:00|1709.1|1708.1|1711.3|1710.3|1711.6|1710.6|1708.9|1707.9|0
1661517300000|2022-08-26 12:35:00|1711.4|1710.4|1710.8|1709.8|1711.4|1710.4|1710.6|1709.6|0
1661517600000|2022-08-26 12:40:00|1710.9|1709.9|1710.3|1709.3|1711.1|1710.1|1710.3|1709.3|0
1661517900000|2022-08-26 12:45:00|1710.4|1709.4|1710.4|1709.4|1710.4|1709.4|1710.4|1709.4|0
1661518200000|2022-08-26 12:50:00|1710.3|1709.3|1709.2|1708.2|1710.3|1709.3|1708.3|1707.3|0
1661518800000|2022-08-26 13:00:00|1709.3|1708.3|1711.6|1710.6|1711.6|1710.6|1709.3|1708.3|0
1661519100000|2022-08-26 13:05:00|1711.7|1710.7|1715.2|1714.2|1715.3|1714.3|1711.7|1710.7|0
1661519400000|2022-08-26 13:10:00|1715.1|1714.1|1714.8|1713.8|1715.1|1714.1|1714.8|1713.8|0
1661519700000|2022-08-26 13:15:00|1715.1|1714.1|1715.6|1714.6|1715.6|1714.6|1715.1|1714.1|0
1661520000000|2022-08-26 13:20:00|1715.8|1714.8|1715.4|1714.4|1716.8|1715.8|1715.4|1714.4|0
1661520300000|2022-08-26 13:25:00|1714.9|1713.9|1712.7|1711.7|1714.9|1713.9|1712.7|1711.7|0
1661520600000|2022-08-26 13:30:00|1712.6|1711.6|1710.9|1709.9|1712.6|1711.6|1710.3|1709.3|0
1661520900000|2022-08-26 13:35:00|1710.8|1709.8|1708.6|1707.6|1710.8|1709.8|1707.2|1706.2|1
1661521200000|2022-08-26 13:40:00|1708.3|1707.3|1708.8|1707.8|1708.8|1707.8|1708.2|1707.2|0
1661521500000|2022-08-26 13:45:00|1708.6|1707.6|1707.4|1706.4|1708.6|1707.6|1707.2|1706.2|0
1661521800000|2022-08-26 13:50:00|1707.3|1706.3|1705.4|1704.4|1707.3|1706.3|1703.6|1702.6|0
1661522100000|2022-08-26 13:55:00|1705.5|1704.5|1707|1706|1707.1|1706.1|1705.5|1704.5|0
1661522400000|2022-08-26 14:00:00|1707.1|1706.1|1702.7|1701.7|1707.1|1706.1|1702.7|1701.7|0
1661522700000|2022-08-26 14:05:00|1702.5|1701.5|1708.7|1707.7|1708.7|1707.7|1702.5|1701.5|0
1661523000000|2022-08-26 14:10:00|1708.8|1707.8|1711.2|1710.2|1711.2|1710.2|1708.8|1707.8|0
1661523300000|2022-08-26 14:15:00|1712.2|1711.2|1713.7|1712.7|1713.7|1712.7|1711.6|1710.6|0
1661523600000|2022-08-26 14:20:00|1713.6|1712.6|1710.2|1709.2|1713.6|1712.6|1710.1|1709.1|0
1661523900000|2022-08-26 14:25:00|1710.1|1709.1|1706.9|1705.9|1710.1|1709.1|1706.9|1705.9|0
1661524200000|2022-08-26 14:30:00|1706.8|1705.8|1699.3|1698.3|1706.9|1705.9|1699.3|1698.3|1
1661524500000|2022-08-26 14:35:00|1699.2|1698.2|1697.1|1696.1|1699.2|1698.2|1696.9|1695.9|6
1661524800000|2022-08-26 14:40:00|1698.9|1697.9|1699.2|1698.2|1701.2|1700.2|1698.8|1697.8|7
1661525100000|2022-08-26 14:45:00|1698.9|1697.9|1696.6|1695.6|1698.9|1697.9|1695.3|1694.3|16
1661525400000|2022-08-26 14:50:00|1696.3|1695.3|1694.9|1693.9|1696.4|1695.4|1694.7|1693.7|20
1661756400000|2022-08-29 07:00:00|1677.3|1676.3|1668.7|1667.7|1677.4|1676.4|1667.7|1666.7|15
1661756700000|2022-08-29 07:05:00|1675.2|1674.2|1665.4|1664.4|1678.3|1677.3|1665.4|1664.4|3
1661757000000|2022-08-29 07:10:00|1650.6|1649.6|1660.8|1659.8|1664.7|1663.7|1650.6|1649.6|0
1661757300000|2022-08-29 07:15:00|1660.7|1659.7|1656.6|1655.6|1663.1|1662.1|1656.4|1655.4|1
1661757600000|2022-08-29 07:20:00|1656.3|1655.3|1658.9|1657.9|1659.1|1658.1|1654.8|1653.8|2
1661757900000|2022-08-29 07:25:00|1659.1|1658.1|1663.9|1662.9|1664.3|1663.3|1659.1|1658.1|0
1661758200000|2022-08-29 07:30:00|1664.1|1663.1|1666.8|1665.8|1667.1|1666.1|1663.9|1662.9|1
1661758500000|2022-08-29 07:35:00|1666.9|1665.9|1667.1|1666.1|1669.8|1668.8|1666.7|1665.7|1
1661758800000|2022-08-29 07:40:00|1667.2|1666.2|1660.8|1659.8|1667.2|1666.2|1660.3|1659.3|0
1661759100000|2022-08-29 07:45:00|1660.7|1659.7|1657.9|1656.9|1660.8|1659.8|1657.2|1656.2|0
1661759400000|2022-08-29 07:50:00|1658.1|1657.1|1659.2|1658.2|1659.9|1658.9|1656.9|1655.9|0
1661759700000|2022-08-29 07:55:00|1659.3|1658.3|1662.2|1661.2|1663.3|1662.3|1659.2|1658.2|26
1661760000000|2022-08-29 08:00:00|1662.3|1661.3|1664.1|1663.1|1664.2|1663.2|1660.2|1659.2|0
1661760300000|2022-08-29 08:05:00|1664.2|1663.2|1664.1|1663.1|1665.3|1664.3|1663.6|1662.6|0
1661760600000|2022-08-29 08:10:00|1663.9|1662.9|1661.2|1660.2|1664.1|1663.1|1661.2|1660.2|0
1661760900000|2022-08-29 08:15:00|1661.1|1660.1|1662.9|1661.9|1663.3|1662.3|1659.8|1658.8|0
1661761200000|2022-08-29 08:20:00|1663.1|1662.1|1661.7|1660.7|1665.4|1664.4|1660.8|1659.8|2
1661761500000|2022-08-29 08:25:00|1661.8|1660.8|1660.3|1659.3|1662.2|1661.2|1660.3|1659.3|1
1661761800000|2022-08-29 08:30:00|1660.4|1659.4|1656.7|1655.7|1660.7|1659.7|1656.7|1655.7|0
1661762100000|2022-08-29 08:35:00|1656.2|1655.2|1656.4|1655.4|1657.6|1656.6|1655.9|1654.9|2
1661762400000|2022-08-29 08:40:00|1656.2|1655.2|1655.8|1654.8|1656.3|1655.3|1655.6|1654.6|0
1661762700000|2022-08-29 08:45:00|1655.9|1654.9|1656.6|1655.6|1657.1|1656.1|1655.9|1654.9|1
1661763000000|2022-08-29 08:50:00|1656.4|1655.4|1653.6|1652.6|1656.4|1655.4|1653.4|1652.4|0
1661763300000|2022-08-29 08:55:00|1653.3|1652.3|1652.8|1651.8|1655.1|1654.1|1652.8|1651.8|1
1661763600000|2022-08-29 09:00:00|1652.6|1651.6|1651.8|1650.8|1652.7|1651.7|1651.7|1650.7|0
1661763900000|2022-08-29 09:05:00|1651.9|1650.9|1652.8|1651.8|1653.4|1652.4|1651.9|1650.9|1
1661764200000|2022-08-29 09:10:00|1652.6|1651.6|1653.6|1652.6|1653.6|1652.6|1652.4|1651.4|0
1661764500000|2022-08-29 09:15:00|1653.7|1652.7|1653.7|1652.7|1654.2|1653.2|1653.3|1652.3|0
1661764800000|2022-08-29 09:20:00|1653.8|1652.8|1654.2|1653.2|1655.6|1654.6|1653.3|1652.3|0
1661765100000|2022-08-29 09:25:00|1653.8|1652.8|1656.3|1655.3|1656.3|1655.3|1651.8|1650.8|3
1661765400000|2022-08-29 09:30:00|1656.8|1655.8|1655.9|1654.9|1656.8|1655.8|1655.8|1654.8|0
1661765700000|2022-08-29 09:35:00|1655.8|1654.8|1653.4|1652.4|1656.1|1655.1|1653.3|1652.3|5
1661766000000|2022-08-29 09:40:00|1653.3|1652.3|1653.3|1652.3|1654.1|1653.1|1653.2|1652.2|0
1661766300000|2022-08-29 09:45:00|1653.4|1652.4|1650.6|1649.6|1653.4|1652.4|1650.4|1649.4|0
1661766600000|2022-08-29 09:50:00|1650.7|1649.7|1650.9|1649.9|1651.2|1650.2|1650.3|1649.3|0
1661766900000|2022-08-29 09:55:00|1651.1|1650.1|1650.9|1649.9|1651.6|1650.6|1650.9|1649.9|0
1661767200000|2022-08-29 10:00:00|1651.1|1650.1|1651.3|1650.3|1651.7|1650.7|1651.1|1650.1|0
1661767500000|2022-08-29 10:05:00|1651.1|1650.1|1649.9|1648.9|1651.2|1650.2|1649.8|1648.8|0
1661767800000|2022-08-29 10:10:00|1650.6|1649.6|1648.9|1647.9|1650.8|1649.8|1648.6|1647.6|0
1661768100000|2022-08-29 10:15:00|1649.1|1648.1|1650.9|1649.9|1652.1|1651.1|1649.1|1648.1|0
1661768400000|2022-08-29 10:20:00|1651.1|1650.1|1651.4|1650.4|1651.8|1650.8|1650.9|1649.9|0
1661768700000|2022-08-29 10:25:00|1651.6|1650.6|1651.9|1650.9|1651.9|1650.9|1651.2|1650.2|0
1661769000000|2022-08-29 10:30:00|1651.8|1650.8|1653.7|1652.7|1653.9|1652.9|1651.8|1650.8|0
1661769300000|2022-08-29 10:35:00|1653.6|1652.6|1654.2|1653.2|1654.3|1653.3|1653.6|1652.6|0
1661769600000|2022-08-29 10:40:00|1654.4|1653.4|1653.7|1652.7|1654.6|1653.6|1653.7|1652.7|0
1661769900000|2022-08-29 10:45:00|1653.9|1652.9|1654.1|1653.1|1654.2|1653.2|1653.6|1652.6|0
1661770200000|2022-08-29 10:50:00|1654.3|1653.3|1654.7|1653.7|1655.3|1654.3|1654.2|1653.2|0
1661770500000|2022-08-29 10:55:00|1654.9|1653.9|1653.6|1652.6|1655.1|1654.1|1653.4|1652.4|0
1661770800000|2022-08-29 11:00:00|1653.7|1652.7|1654.1|1653.1|1654.2|1653.2|1653.7|1652.7|0
1661771100000|2022-08-29 11:05:00|1654.3|1653.3|1653.3|1652.3|1654.3|1653.3|1653.3|1652.3|0
1661771400000|2022-08-29 11:10:00|1653.6|1652.6|1653.7|1652.7|1653.7|1652.7|1652.8|1651.8|0
1661771700000|2022-08-29 11:15:00|1653.9|1652.9|1653.6|1652.6|1653.9|1652.9|1653.6|1652.6|0
1661772000000|2022-08-29 11:20:00|1653.8|1652.8|1653.6|1652.6|1653.8|1652.8|1653.4|1652.4|0
1661772300000|2022-08-29 11:25:00|1653.8|1652.8|1653.2|1652.2|1653.9|1652.9|1653.2|1652.2|0
1661772600000|2022-08-29 11:30:00|1653.3|1652.3|1653.3|1652.3|1653.8|1652.8|1653.3|1652.3|0
1661772900000|2022-08-29 11:35:00|1653.4|1652.4|1653.2|1652.2|1653.7|1652.7|1653.2|1652.2|0
1661773200000|2022-08-29 11:40:00|1653.5|1652.5|1653.8|1652.8|1653.8|1652.8|1653.3|1652.3|0
1661773500000|2022-08-29 11:45:00|1653.9|1652.9|1654.3|1653.3|1654.4|1653.4|1653.9|1652.9|0
1661773800000|2022-08-29 11:50:00|1654.2|1653.2|1653.7|1652.7|1654.2|1653.2|1653.5|1652.5|0
1661774100000|2022-08-29 11:55:00|1653.8|1652.8|1653.9|1652.9|1653.9|1652.9|1653.7|1652.7|0
1661774400000|2022-08-29 12:00:00|1654.2|1653.2|1653.4|1652.4|1654.3|1653.3|1653.4|1652.4|0
1661774700000|2022-08-29 12:05:00|1653.7|1652.7|1653.4|1652.4|1653.8|1652.8|1653.4|1652.4|0
1661775000000|2022-08-29 12:10:00|1653.3|1652.3|1653.5|1652.5|1653.5|1652.5|1653.3|1652.3|0
1661775600000|2022-08-29 12:20:00|1653.8|1652.8|1655.5|1654.5|1655.8|1654.8|1653.7|1652.7|0
1661775900000|2022-08-29 12:25:00|1655.8|1654.8|1657|1656|1657.4|1656.4|1655.7|1654.7|0
1661776200000|2022-08-29 12:30:00|1656.9|1655.9|1657.7|1656.7|1657.8|1656.8|1656.8|1655.8|0
1661776500000|2022-08-29 12:35:00|1657.9|1656.9|1657.8|1656.8|1659.8|1658.8|1657.4|1656.4|0
1661776800000|2022-08-29 12:40:00|1657.9|1656.9|1657.3|1656.3|1658.8|1657.8|1657|1656|0
1661777100000|2022-08-29 12:45:00|1657.4|1656.4|1657.2|1656.2|1658|1657|1657.2|1656.2|0
1661777400000|2022-08-29 12:50:00|1657.3|1656.3|1657.9|1656.9|1659.4|1658.4|1657.2|1656.2|7
1661777700000|2022-08-29 12:55:00|1657.8|1656.8|1657.4|1656.4|1657.8|1656.8|1657.3|1656.3|0
1661778000000|2022-08-29 13:00:00|1657.3|1656.3|1657|1656|1657.3|1656.3|1656.9|1655.9|0
1661778300000|2022-08-29 13:05:00|1656.9|1655.9|1657|1656|1657|1656|1656.7|1655.7|0
1661778600000|2022-08-29 13:10:00|1657.2|1656.2|1656.2|1655.2|1657.4|1656.4|1656|1655|0
1661778900000|2022-08-29 13:15:00|1656.3|1655.3|1656.2|1655.2|1656.4|1655.4|1656.2|1655.2|0
1661779200000|2022-08-29 13:20:00|1656|1655|1653.8|1652.8|1656|1655|1653.8|1652.8|1
1661779500000|2022-08-29 13:25:00|1653.9|1652.9|1653|1652|1654|1653|1653|1652|0
1661779800000|2022-08-29 13:30:00|1653.2|1652.2|1654.2|1653.2|1654.3|1653.3|1652.7|1651.7|0
1661780100000|2022-08-29 13:35:00|1654.4|1653.4|1655.2|1654.2|1656|1655|1654.4|1653.4|2
1661780400000|2022-08-29 13:40:00|1655|1654|1654.9|1653.9|1655|1654|1654.9|1653.9|0
1661780700000|2022-08-29 13:45:00|1655.2|1654.2|1655.8|1654.8|1657|1656|1655.2|1654.2|0
1661781000000|2022-08-29 13:50:00|1655.9|1654.9|1655.9|1654.9|1656.4|1655.4|1655.9|1654.9|0
1661781300000|2022-08-29 13:55:00|1657|1656|1656.7|1655.7|1657.4|1656.4|1656.7|1655.7|0
1661781600000|2022-08-29 14:00:00|1656.4|1655.4|1656.5|1655.5|1656.7|1655.7|1656.3|1655.3|0
1661781900000|2022-08-29 14:05:00|1656.7|1655.7|1657.8|1656.8|1658.4|1657.4|1656.7|1655.7|0
1661782200000|2022-08-29 14:10:00|1657.9|1656.9|1657.5|1656.5|1657.9|1656.9|1657.5|1656.5|0
1661782500000|2022-08-29 14:15:00|1657.7|1656.7|1658.9|1657.9|1659|1658|1657.2|1656.2|3
1661782800000|2022-08-29 14:20:00|1659|1658|1660.7|1659.7|1661|1660|1659|1658|1
1661783100000|2022-08-29 14:25:00|1660.8|1659.8|1659.5|1658.5|1660.8|1659.8|1659.5|1658.5|0
1661783400000|2022-08-29 14:30:00|1657.9|1656.9|1657.4|1656.4|1658.3|1657.3|1657.4|1656.4|1
1661783700000|2022-08-29 14:35:00|1657.5|1656.5|1657.4|1656.4|1657.5|1656.5|1655.4|1654.4|0
1661784000000|2022-08-29 14:40:00|1657.5|1656.5|1656.7|1655.7|1658.9|1657.9|1656.3|1655.3|2
1661784300000|2022-08-29 14:45:00|1656.5|1655.5|1656.4|1655.4|1658.3|1657.3|1655.8|1654.8|23
1661784600000|2022-08-29 14:50:00|1656.7|1655.7|1653.9|1652.9|1656.9|1655.9|1653.3|1652.3|31
1661842800000|2022-08-30 07:00:00|1663.8|1662.8|1666.2|1665.2|1666.2|1665.2|1661.2|1660.2|1
1661843100000|2022-08-30 07:05:00|1666.3|1665.3|1666|1665|1669.8|1668.8|1665.8|1664.8|2
1661843400000|2022-08-30 07:10:00|1666.1|1665.1|1660.6|1659.6|1666.3|1665.3|1659.8|1658.8|7
1661843700000|2022-08-30 07:15:00|1660.5|1659.5|1664.6|1663.6|1666.3|1665.3|1659.8|1658.8|0
1661844000000|2022-08-30 07:20:00|1664.5|1663.5|1663.5|1662.5|1665.2|1664.2|1660.1|1659.1|6
1661844300000|2022-08-30 07:25:00|1663.6|1662.6|1662.2|1661.2|1665.6|1664.6|1661.5|1660.5|0
1661844600000|2022-08-30 07:30:00|1662|1661|1667.3|1666.3|1667.5|1666.5|1661.6|1660.6|0
1661844900000|2022-08-30 07:35:00|1667.5|1666.5|1667.3|1666.3|1669.5|1668.5|1667.2|1666.2|0
1661845200000|2022-08-30 07:40:00|1667.2|1666.2|1668.7|1667.7|1668.7|1667.7|1667|1666|2
1661845500000|2022-08-30 07:45:00|1668.8|1667.8|1671.5|1670.5|1671.5|1670.5|1668.6|1667.6|0
1661845800000|2022-08-30 07:50:00|1670.3|1669.3|1669.1|1668.1|1672.5|1671.5|1669|1668|1
1661846100000|2022-08-30 07:55:00|1669|1668|1667.6|1666.6|1669.3|1668.3|1667|1666|0
1661846400000|2022-08-30 08:00:00|1667.5|1666.5|1670.3|1669.3|1670.7|1669.7|1666|1665|6
1661846700000|2022-08-30 08:05:00|1670.5|1669.5|1672.1|1671.1|1672.8|1671.8|1669.8|1668.8|5
1661847000000|2022-08-30 08:10:00|1671.7|1670.7|1671|1670|1672|1671|1670.8|1669.8|1
1661847300000|2022-08-30 08:15:00|1670.8|1669.8|1672.3|1671.3|1672.3|1671.3|1670.8|1669.8|0
1661847600000|2022-08-30 08:20:00|1672.2|1671.2|1672.3|1671.3|1672.6|1671.6|1671.7|1670.7|0
1661847900000|2022-08-30 08:25:00|1672.6|1671.6|1674.1|1673.1|1674.2|1673.2|1672.3|1671.3|1
1661848200000|2022-08-30 08:30:00|1674.3|1673.3|1674.7|1673.7|1674.8|1673.8|1673.5|1672.5|0
1661848500000|2022-08-30 08:35:00|1674.5|1673.5|1674.6|1673.6|1676.3|1675.3|1674.3|1673.3|0
1661848800000|2022-08-30 08:40:00|1674.5|1673.5|1673.1|1672.1|1674.5|1673.5|1673|1672|0
1661849100000|2022-08-30 08:45:00|1673|1672|1671.1|1670.1|1673.1|1672.1|1671.1|1670.1|0
1661849400000|2022-08-30 08:50:00|1671|1670|1672.3|1671.3|1673|1672|1670.7|1669.7|0
1661849700000|2022-08-30 08:55:00|1672.5|1671.5|1671.8|1670.8|1672.6|1671.6|1671.6|1670.6|0
1661850000000|2022-08-30 09:00:00|1672|1671|1667.8|1666.8|1672|1671|1667.8|1666.8|0
1661850300000|2022-08-30 09:05:00|1667.7|1666.7|1667.6|1666.6|1668.5|1667.5|1666.5|1665.5|0
1661850600000|2022-08-30 09:10:00|1667.5|1666.5|1667.3|1666.3|1668.1|1667.1|1666.8|1665.8|0
1661850900000|2022-08-30 09:15:00|1667.5|1666.5|1666.9|1665.9|1668.4|1667.4|1666.7|1665.7|0
1661851200000|2022-08-30 09:20:00|1667.1|1666.1|1669.8|1668.8|1670.1|1669.1|1667.1|1666.1|0
1661851500000|2022-08-30 09:25:00|1669.7|1668.7|1669.6|1668.6|1669.9|1668.9|1669.3|1668.3|0
1661851800000|2022-08-30 09:30:00|1669.4|1668.4|1672.7|1671.7|1672.9|1671.9|1669.4|1668.4|0
1661852100000|2022-08-30 09:35:00|1672.6|1671.6|1674.6|1673.6|1674.9|1673.9|1672.6|1671.6|0
1661852400000|2022-08-30 09:40:00|1674.4|1673.4|1673.7|1672.7|1674.6|1673.6|1673.6|1672.6|0
1661852700000|2022-08-30 09:45:00|1673.6|1672.6|1672.1|1671.1|1674.1|1673.1|1671.2|1670.2|1
1661853000000|2022-08-30 09:50:00|1672.2|1671.2|1673.4|1672.4|1673.4|1672.4|1672.1|1671.1|0
1661853300000|2022-08-30 09:55:00|1673.3|1672.3|1672.4|1671.4|1673.4|1672.4|1672.4|1671.4|0
1661853600000|2022-08-30 10:00:00|1672.6|1671.6|1673.4|1672.4|1673.6|1672.6|1672.6|1671.6|0
1661853900000|2022-08-30 10:05:00|1673.3|1672.3|1673.6|1672.6|1673.6|1672.6|1673.2|1672.2|0
1661854200000|2022-08-30 10:10:00|1673.4|1672.4|1671.4|1670.4|1673.4|1672.4|1671.3|1670.3|0
1661854500000|2022-08-30 10:15:00|1671.3|1670.3|1670.7|1669.7|1671.8|1670.8|1670.2|1669.2|0
1661854800000|2022-08-30 10:20:00|1670.8|1669.8|1670.1|1669.1|1672.1|1671.1|1669.3|1668.3|3
1661855100000|2022-08-30 10:25:00|1669.9|1668.9|1670.9|1669.9|1671.3|1670.3|1669.6|1668.6|0
1661855400000|2022-08-30 10:30:00|1671.1|1670.1|1670.1|1669.1|1671.9|1670.9|1669.7|1668.7|0
1661855700000|2022-08-30 10:35:00|1670.2|1669.2|1670.9|1669.9|1671.2|1670.2|1669.6|1668.6|0
1661856000000|2022-08-30 10:40:00|1670.8|1669.8|1671.7|1670.7|1672.1|1671.1|1670.6|1669.6|0
1661856300000|2022-08-30 10:45:00|1671.6|1670.6|1670.7|1669.7|1671.6|1670.6|1670.7|1669.7|0
1661856600000|2022-08-30 10:50:00|1670.9|1669.9|1669.1|1668.1|1671.2|1670.2|1669.1|1668.1|0
1661856900000|2022-08-30 10:55:00|1669.2|1668.2|1669.4|1668.4|1670.2|1669.2|1668.8|1667.8|0
1661857200000|2022-08-30 11:00:00|1669.3|1668.3|1670.2|1669.2|1670.3|1669.3|1669.2|1668.2|0
1661857500000|2022-08-30 11:05:00|1670.1|1669.1|1669.8|1668.8|1670.3|1669.3|1669.7|1668.7|0
1661857800000|2022-08-30 11:10:00|1670.1|1669.1|1670.1|1669.1|1670.6|1669.6|1670.1|1669.1|0
1661858100000|2022-08-30 11:15:00|1670.3|1669.3|1670.7|1669.7|1670.8|1669.8|1670.2|1669.2|1
1661858400000|2022-08-30 11:20:00|1670.6|1669.6|1670.3|1669.3|1672.3|1671.3|1668.8|1667.8|22
1661858700000|2022-08-30 11:25:00|1670.2|1669.2|1669.4|1668.4|1670.2|1669.2|1669.3|1668.3|0
1661859000000|2022-08-30 11:30:00|1669.3|1668.3|1669.3|1668.3|1670.6|1669.6|1668.9|1667.9|0
1661859300000|2022-08-30 11:35:00|1669.2|1668.2|1669.2|1668.2|1669.4|1668.4|1669.1|1668.1|0
1661859600000|2022-08-30 11:40:00|1669.4|1668.4|1670.9|1669.9|1671.1|1670.1|1669.4|1668.4|0
1661859900000|2022-08-30 11:45:00|1670.8|1669.8|1670.9|1669.9|1671.1|1670.1|1670.7|1669.7|0
1661860200000|2022-08-30 11:50:00|1670.8|1669.8|1670.6|1669.6|1670.8|1669.8|1670.4|1669.4|0
1661860500000|2022-08-30 11:55:00|1670.4|1669.4|1670.4|1669.4|1670.6|1669.6|1670.2|1669.2|0
1661860800000|2022-08-30 12:00:00|1670.6|1669.6|1670.6|1669.6|1670.7|1669.7|1670.3|1669.3|0
1661861100000|2022-08-30 12:05:00|1670.8|1669.8|1671.4|1670.4|1671.6|1670.6|1670.3|1669.3|1
1661861400000|2022-08-30 12:10:00|1671.6|1670.6|1672.9|1671.9|1673.3|1672.3|1671.1|1670.1|0
1661861700000|2022-08-30 12:15:00|1673.1|1672.1|1674.1|1673.1|1674.7|1673.7|1673.1|1672.1|0
1661862000000|2022-08-30 12:20:00|1674.2|1673.2|1673.6|1672.6|1674.3|1673.3|1673.5|1672.5|0
1661862300000|2022-08-30 12:25:00|1673.8|1672.8|1673.2|1672.2|1673.8|1672.8|1672.2|1671.2|0
1661862600000|2022-08-30 12:30:00|1673.1|1672.1|1672.3|1671.3|1673.1|1672.1|1671.1|1670.1|0
1661862900000|2022-08-30 12:35:00|1671.1|1670.1|1671.7|1670.7|1672.5|1671.5|1670.7|1669.7|0
1661863200000|2022-08-30 12:40:00|1671.8|1670.8|1672.1|1671.1|1673|1672|1671.3|1670.3|0
1661863500000|2022-08-30 12:45:00|1672.2|1671.2|1670.8|1669.8|1672.7|1671.7|1670.8|1669.8|0
1661863800000|2022-08-30 12:50:00|1670.7|1669.7|1669.8|1668.8|1671.1|1670.1|1669.6|1668.6|0
1661864100000|2022-08-30 12:55:00|1670.1|1669.1|1669.2|1668.2|1671|1670|1669.2|1668.2|0
1661864400000|2022-08-30 13:00:00|1669.1|1668.1|1668.8|1667.8|1669.1|1668.1|1668.7|1667.7|0
1661864700000|2022-08-30 13:05:00|1669|1668|1670|1669|1670.2|1669.2|1668.7|1667.7|1
1661865000000|2022-08-30 13:10:00|1670.2|1669.2|1670.2|1669.2|1670.3|1669.3|1669|1668|0
1661865300000|2022-08-30 13:15:00|1670.5|1669.5|1669|1668|1671.1|1670.1|1668.8|1667.8|0
1661865600000|2022-08-30 13:20:00|1668.8|1667.8|1670.2|1669.2|1670.2|1669.2|1668.7|1667.7|0
1661865900000|2022-08-30 13:25:00|1670.1|1669.1|1670.8|1669.8|1671.1|1670.1|1669.5|1668.5|0
1661866200000|2022-08-30 13:30:00|1670.7|1669.7|1671.2|1670.2|1671.2|1670.2|1669.2|1668.2|0
1661866500000|2022-08-30 13:35:00|1671.3|1670.3|1670|1669|1672|1671|1669.8|1668.8|2
1661866800000|2022-08-30 13:40:00|1670.2|1669.2|1667.2|1666.2|1670.2|1669.2|1667.2|1666.2|0
1661867100000|2022-08-30 13:45:00|1667.1|1666.1|1667.6|1666.6|1668.2|1667.2|1664|1663|31
1661867400000|2022-08-30 13:50:00|1667.5|1666.5|1667.5|1666.5|1669|1668|1666.5|1665.5|0
1661867700000|2022-08-30 13:55:00|1667.3|1666.3|1667|1666|1667.6|1666.6|1666.2|1665.2|0
1661868000000|2022-08-30 14:00:00|1667.2|1666.2|1665.6|1664.6|1667.6|1666.6|1665.6|1664.6|0
1661868300000|2022-08-30 14:05:00|1665.5|1664.5|1662.1|1661.1|1665.5|1664.5|1661.3|1660.3|0
1661868600000|2022-08-30 14:10:00|1662|1661|1662.2|1661.2|1662.2|1661.2|1660.2|1659.2|0
1661868900000|2022-08-30 14:15:00|1662.1|1661.1|1662.9|1661.9|1663.2|1662.2|1660.6|1659.6|0
1661869200000|2022-08-30 14:20:00|1663.1|1662.1|1663.6|1662.6|1664.7|1663.7|1662.9|1661.9|0
1661869500000|2022-08-30 14:25:00|1663.5|1662.5|1661.5|1660.5|1663.5|1662.5|1661.5|1660.5|2
1661869800000|2022-08-30 14:30:00|1661.4|1660.4|1657.7|1656.7|1661.7|1660.7|1657.7|1656.7|0
1661870100000|2022-08-30 14:35:00|1658|1657|1655.7|1654.7|1658.2|1657.2|1655.7|1654.7|0
1661870400000|2022-08-30 14:40:00|1657.2|1656.2|1653|1652|1657.2|1656.2|1653|1652|2
1661870700000|2022-08-30 14:45:00|1652.9|1651.9|1652.2|1651.2|1653.6|1652.6|1651.7|1650.7|5
1661871000000|2022-08-30 14:50:00|1652.6|1651.6|1654.4|1653.4|1655.2|1654.2|1651.5|1650.5|6
1661929800000|2022-08-31 07:10:00|1658.7|1657.7|1658.4|1657.4|1659.1|1658.1|1658.1|1657.1|5
1661930100000|2022-08-31 07:15:00|1658.6|1657.6|1657.9|1656.9|1661.1|1660.1|1657.9|1656.9|4
1661930400000|2022-08-31 07:20:00|1657.6|1656.6|1657.1|1656.1|1657.6|1656.6|1655.4|1654.4|0
1661930700000|2022-08-31 07:25:00|1657.2|1656.2|1657.6|1656.6|1658.7|1657.7|1657.2|1656.2|0
1661931000000|2022-08-31 07:30:00|1657.5|1656.5|1655.7|1654.7|1657.6|1656.6|1654.9|1653.9|0
1661931300000|2022-08-31 07:35:00|1655.9|1654.9|1654.5|1653.5|1657.6|1656.6|1653.9|1652.9|4
1661931600000|2022-08-31 07:40:00|1654.2|1653.2|1648.6|1647.6|1654.2|1653.2|1648.2|1647.2|0
1661931900000|2022-08-31 07:45:00|1648.5|1647.5|1646.2|1645.2|1648.6|1647.6|1646.1|1645.1|0
1661932200000|2022-08-31 07:50:00|1646.4|1645.4|1647.1|1646.1|1647.2|1646.2|1645.6|1644.6|0
1661932500000|2022-08-31 07:55:00|1647|1646|1648.6|1647.6|1648.6|1647.6|1646.9|1645.9|0
1661932800000|2022-08-31 08:00:00|1648.4|1647.4|1648.9|1647.9|1649.4|1648.4|1647.6|1646.6|2
1661933100000|2022-08-31 08:05:00|1648.6|1647.6|1646.4|1645.4|1648.6|1647.6|1645.4|1644.4|15
1661933400000|2022-08-31 08:10:00|1646.5|1645.5|1646.4|1645.4|1647.2|1646.2|1646.4|1645.4|0
1661933700000|2022-08-31 08:15:00|1646.1|1645.1|1647.2|1646.2|1647.2|1646.2|1646|1645|0
1661934000000|2022-08-31 08:20:00|1647|1646|1643.2|1642.2|1647.1|1646.1|1642.9|1641.9|0
1661934300000|2022-08-31 08:25:00|1643.4|1642.4|1643.6|1642.6|1643.6|1642.6|1643.4|1642.4|0
1661934600000|2022-08-31 08:30:00|1643.5|1642.5|1643.7|1642.7|1643.7|1642.7|1642.9|1641.9|0
1661934900000|2022-08-31 08:35:00|1644|1643|1645.4|1644.4|1645.5|1644.5|1644|1643|2
1661935200000|2022-08-31 08:40:00|1645.2|1644.2|1647.7|1646.7|1647.9|1646.9|1645.2|1644.2|0
1661935500000|2022-08-31 08:45:00|1648|1647|1650.4|1649.4|1651|1650|1647.9|1646.9|0
1661935800000|2022-08-31 08:50:00|1650.2|1649.2|1649.2|1648.2|1650.5|1649.5|1649.1|1648.1|0
1661936100000|2022-08-31 08:55:00|1648.6|1647.6|1648.7|1647.7|1648.9|1647.9|1648.4|1647.4|0
1661936400000|2022-08-31 09:00:00|1648.6|1647.6|1648.1|1647.1|1648.6|1647.6|1647.5|1646.5|0
1661936700000|2022-08-31 09:05:00|1648|1647|1645.7|1644.7|1648.1|1647.1|1645.7|1644.7|0
1661937000000|2022-08-31 09:10:00|1645.6|1644.6|1643.5|1642.5|1645.7|1644.7|1643.5|1642.5|0
1661937300000|2022-08-31 09:15:00|1643.4|1642.4|1643.9|1642.9|1644.5|1643.5|1643.2|1642.2|5
1661937600000|2022-08-31 09:20:00|1643.7|1642.7|1646.6|1645.6|1646.6|1645.6|1643.6|1642.6|2
1661937900000|2022-08-31 09:25:00|1646.7|1645.7|1646.6|1645.6|1646.7|1645.7|1646.6|1645.6|0
1661938200000|2022-08-31 09:30:00|1646.7|1645.7|1648.1|1647.1|1648.5|1647.5|1646.7|1645.7|0
1661938500000|2022-08-31 09:35:00|1648|1647|1647.4|1646.4|1648.7|1647.7|1647.4|1646.4|1
1661938800000|2022-08-31 09:40:00|1647.6|1646.6|1648.1|1647.1|1648.2|1647.2|1647.4|1646.4|1
1661939100000|2022-08-31 09:45:00|1648|1647|1647|1646|1648.1|1647.1|1647|1646|0
1661939400000|2022-08-31 09:50:00|1647.4|1646.4|1647|1646|1647.4|1646.4|1646.7|1645.7|0
1661939700000|2022-08-31 09:55:00|1646.9|1645.9|1645.7|1644.7|1646.9|1645.9|1645.5|1644.5|0
1661940000000|2022-08-31 10:00:00|1645.9|1644.9|1648|1647|1648.1|1647.1|1645.2|1644.2|0
1661940300000|2022-08-31 10:05:00|1648.1|1647.1|1647.2|1646.2|1649.6|1648.6|1646.7|1645.7|1
1661940600000|2022-08-31 10:10:00|1647.5|1646.5|1648|1647|1648.1|1647.1|1647.2|1646.2|0
1661940900000|2022-08-31 10:15:00|1647.9|1646.9|1649.7|1648.7|1650.1|1649.1|1647.9|1646.9|0
1661941200000|2022-08-31 10:20:00|1650|1649|1650.7|1649.7|1650.7|1649.7|1649.7|1648.7|0
1661941500000|2022-08-31 10:25:00|1650.6|1649.6|1650.6|1649.6|1650.7|1649.7|1650.4|1649.4|0
1661941800000|2022-08-31 10:30:00|1650.5|1649.5|1650|1649|1650.6|1649.6|1649.9|1648.9|0
1661942100000|2022-08-31 10:35:00|1650.2|1649.2|1652.5|1651.5|1652.6|1651.6|1650.2|1649.2|0
1661942400000|2022-08-31 10:40:00|1652.4|1651.4|1652.2|1651.2|1652.6|1651.6|1652|1651|0
1661942700000|2022-08-31 10:45:00|1652.4|1651.4|1654.7|1653.7|1654.9|1653.9|1652.4|1651.4|0
1661943000000|2022-08-31 10:50:00|1655.7|1654.7|1656.1|1655.1|1656.4|1655.4|1655.7|1654.7|0
1661943300000|2022-08-31 10:55:00|1656.4|1655.4|1658.4|1657.4|1658.5|1657.5|1656.1|1655.1|0
1661943600000|2022-08-31 11:00:00|1658.6|1657.6|1660.9|1659.9|1660.9|1659.9|1658.6|1657.6|0
1661943900000|2022-08-31 11:05:00|1660.7|1659.7|1659.9|1658.9|1661|1660|1659.9|1658.9|0
1661944200000|2022-08-31 11:10:00|1659.6|1658.6|1659.1|1658.1|1659.6|1658.6|1658.5|1657.5|0
1661944500000|2022-08-31 11:15:00|1659.4|1658.4|1661.6|1660.6|1661.7|1660.7|1659|1658|0
1661944800000|2022-08-31 11:20:00|1661.5|1660.5|1660.9|1659.9|1661.5|1660.5|1660.9|1659.9|0
1661945100000|2022-08-31 11:25:00|1660.7|1659.7|1659.9|1658.9|1660.7|1659.7|1659.7|1658.7|0
1661945400000|2022-08-31 11:30:00|1659.7|1658.7|1657.7|1656.7|1659.7|1658.7|1657.7|1656.7|0
1661945700000|2022-08-31 11:35:00|1657.6|1656.6|1657.1|1656.1|1657.6|1656.6|1656.7|1655.7|0
1661946000000|2022-08-31 11:40:00|1656.8|1655.8|1658.8|1657.8|1659.2|1658.2|1656.8|1655.8|0
1661946300000|2022-08-31 11:45:00|1658.9|1657.9|1659.2|1658.2|1659.2|1658.2|1658.9|1657.9|1
1661946600000|2022-08-31 11:50:00|1658.9|1657.9|1659.2|1658.2|1659.2|1658.2|1658.9|1657.9|0
1661947200000|2022-08-31 12:00:00|1659.4|1658.4|1660.8|1659.8|1661.1|1660.1|1659.4|1658.4|0
1661947500000|2022-08-31 12:05:00|1660.7|1659.7|1660.4|1659.4|1660.7|1659.7|1660.4|1659.4|0
1661947800000|2022-08-31 12:10:00|1660.3|1659.3|1659.4|1658.4|1660.3|1659.3|1659.2|1658.2|0
1661948100000|2022-08-31 12:15:00|1659.6|1658.6|1660.4|1659.4|1660.4|1659.4|1659.6|1658.6|0
1661948400000|2022-08-31 12:20:00|1660.3|1659.3|1658.7|1657.7|1660.3|1659.3|1658.7|1657.7|0
1661948700000|2022-08-31 12:25:00|1658.6|1657.6|1658.9|1657.9|1658.9|1657.9|1658.6|1657.6|0
1661949000000|2022-08-31 12:30:00|1658.8|1657.8|1657.9|1656.9|1658.8|1657.8|1657.9|1656.9|0
1661949600000|2022-08-31 12:40:00|1657.4|1656.4|1655.4|1654.4|1657.4|1656.4|1655.4|1654.4|1
1661949900000|2022-08-31 12:45:00|1655.1|1654.1|1656.8|1655.8|1656.9|1655.9|1655.1|1654.1|4
1661950200000|2022-08-31 12:50:00|1657.1|1656.1|1657.2|1656.2|1657.2|1656.2|1656.6|1655.6|0
1661950500000|2022-08-31 12:55:00|1657.4|1656.4|1656.9|1655.9|1657.4|1656.4|1656.8|1655.8|0
1661950800000|2022-08-31 13:00:00|1657.2|1656.2|1657.1|1656.1|1657.2|1656.2|1657.1|1656.1|0
1661951100000|2022-08-31 13:05:00|1657.2|1656.2|1658.8|1657.8|1659.1|1658.1|1657.1|1656.1|5
1661951400000|2022-08-31 13:10:00|1659.1|1658.1|1659.7|1658.7|1660.8|1659.8|1659.1|1658.1|0
1661951700000|2022-08-31 13:15:00|1659.6|1658.6|1659.9|1658.9|1660.1|1659.1|1658.7|1657.7|0
1661952000000|2022-08-31 13:20:00|1659.8|1658.8|1659.8|1658.8|1661.1|1660.1|1659.7|1658.7|0
1661952300000|2022-08-31 13:25:00|1659.7|1658.7|1658.7|1657.7|1659.7|1658.7|1658.4|1657.4|0
1661952600000|2022-08-31 13:30:00|1658.4|1657.4|1658.6|1657.6|1658.8|1657.8|1657.8|1656.8|0
1661952900000|2022-08-31 13:35:00|1658.4|1657.4|1660.1|1659.1|1660.6|1659.6|1658.1|1657.1|5
1661953200000|2022-08-31 13:40:00|1660.3|1659.3|1661.1|1660.1|1661.2|1660.2|1659.7|1658.7|0
1661953500000|2022-08-31 13:45:00|1661.3|1660.3|1662.9|1661.9|1663.8|1662.8|1661.3|1660.3|0
1661953800000|2022-08-31 13:50:00|1662.8|1661.8|1663.1|1662.1|1663.7|1662.7|1662.7|1661.7|2
1661954100000|2022-08-31 13:55:00|1663.3|1662.3|1664.1|1663.1|1665.6|1664.6|1661.9|1660.9|2
1661954400000|2022-08-31 14:00:00|1663.9|1662.9|1662.6|1661.6|1663.9|1662.9|1662.4|1661.4|0
1661954700000|2022-08-31 14:05:00|1662.4|1661.4|1661.7|1660.7|1662.8|1661.8|1661.7|1660.7|0
1661955000000|2022-08-31 14:10:00|1661.9|1660.9|1660.7|1659.7|1662.3|1661.3|1660.6|1659.6|0
1661955300000|2022-08-31 14:15:00|1660.6|1659.6|1658.9|1657.9|1660.6|1659.6|1658.9|1657.9|0
1661955600000|2022-08-31 14:20:00|1659.1|1658.1|1657.6|1656.6|1660.8|1659.8|1657.1|1656.1|0
1661955900000|2022-08-31 14:25:00|1657.5|1656.5|1656.1|1655.1|1657.9|1656.9|1656|1655|0
1661956200000|2022-08-31 14:30:00|1656|1655|1656.4|1655.4|1656.5|1655.5|1655.6|1654.6|0
1661956500000|2022-08-31 14:35:00|1656.3|1655.3|1653.8|1652.8|1658.5|1657.5|1653.8|1652.8|0
1661956800000|2022-08-31 14:40:00|1654|1653|1654.3|1653.3|1654.6|1653.6|1653.1|1652.1|0
1661957100000|2022-08-31 14:45:00|1654.4|1653.4|1656.6|1655.6|1656.6|1655.6|1653.6|1652.6|0
1661957400000|2022-08-31 14:50:00|1656.5|1655.5|1656.5|1655.5|1657.1|1656.1|1654|1653|36
1662015600000|2022-09-01 07:00:00|1634.5|1633.5|1635.3|1634.3|1635.3|1634.3|1630.9|1629.9|0
1662015900000|2022-09-01 07:05:00|1635.1|1634.1|1631.5|1630.5|1635.6|1634.6|1630.4|1629.4|5
1662016200000|2022-09-01 07:10:00|1631.6|1630.6|1631.4|1630.4|1632.1|1631.1|1627.8|1626.8|1
1662016500000|2022-09-01 07:15:00|1631.3|1630.3|1628.4|1627.4|1633.1|1632.1|1626.5|1625.5|2
1662016800000|2022-09-01 07:20:00|1628.6|1627.6|1629.1|1628.1|1631.5|1630.5|1628.5|1627.5|0
1662017100000|2022-09-01 07:25:00|1629|1628|1626.5|1625.5|1629.5|1628.5|1625.6|1624.6|4
1662017400000|2022-09-01 07:30:00|1626.6|1625.6|1623.8|1622.8|1629.3|1628.3|1623.8|1622.8|3
1662017700000|2022-09-01 07:35:00|1623.9|1622.9|1622.3|1621.3|1625.6|1624.6|1622.1|1621.1|0
1662018000000|2022-09-01 07:40:00|1622.4|1621.4|1622|1621|1622.4|1621.4|1620.4|1619.4|0
1662018300000|2022-09-01 07:45:00|1622.1|1621.1|1623.4|1622.4|1624.1|1623.1|1622.1|1621.1|1
1662018600000|2022-09-01 07:50:00|1623.5|1622.5|1621.6|1620.6|1624.6|1623.6|1621.6|1620.6|1
1662018900000|2022-09-01 07:55:00|1621.7|1620.7|1619.4|1618.4|1621.7|1620.7|1619.4|1618.4|2
1662019200000|2022-09-01 08:00:00|1619.2|1618.2|1619.6|1618.6|1620|1619|1618.4|1617.4|2
1662019500000|2022-09-01 08:05:00|1619.4|1618.4|1615.6|1614.6|1619.4|1618.4|1615.6|1614.6|2
1662019800000|2022-09-01 08:10:00|1615.4|1614.4|1616|1615|1616.1|1615.1|1615.1|1614.1|0
1662020100000|2022-09-01 08:15:00|1615.9|1614.9|1616.7|1615.7|1617.6|1616.6|1615.6|1614.6|2
1662020400000|2022-09-01 08:20:00|1616.9|1615.9|1611.9|1610.9|1617.2|1616.2|1611.7|1610.7|9
1662020700000|2022-09-01 08:25:00|1611.6|1610.6|1608.1|1607.1|1611.7|1610.7|1608|1607|1
1662021000000|2022-09-01 08:30:00|1608.2|1607.2|1608|1607|1608.5|1607.5|1607.7|1606.7|0
1662021300000|2022-09-01 08:35:00|1608.1|1607.1|1609.9|1608.9|1609.9|1608.9|1608|1607|1
1662021600000|2022-09-01 08:40:00|1609.6|1608.6|1610.2|1609.2|1610.7|1609.7|1609.6|1608.6|1
1662021900000|2022-09-01 08:45:00|1610|1609|1608.7|1607.7|1610|1609|1608.6|1607.6|0
1662022200000|2022-09-01 08:50:00|1608.5|1607.5|1609.1|1608.1|1609.7|1608.7|1608.5|1607.5|0
1662022500000|2022-09-01 08:55:00|1609.2|1608.2|1609.6|1608.6|1609.6|1608.6|1609|1608|0
1662022800000|2022-09-01 09:00:00|1609.4|1608.4|1609.6|1608.6|1609.9|1608.9|1609.4|1608.4|0
1662023100000|2022-09-01 09:05:00|1609.7|1608.7|1611.6|1610.6|1611.9|1610.9|1609.2|1608.2|0
1662023400000|2022-09-01 09:10:00|1611.4|1610.4|1610.2|1609.2|1611.6|1610.6|1610.2|1609.2|0
1662023700000|2022-09-01 09:15:00|1609.2|1608.2|1608.6|1607.6|1609.4|1608.4|1608.5|1607.5|0
1662024000000|2022-09-01 09:20:00|1608.7|1607.7|1608.2|1607.2|1608.9|1607.9|1608|1607|0
1662024300000|2022-09-01 09:25:00|1608.4|1607.4|1608.6|1607.6|1608.7|1607.7|1608|1607|0
1662024600000|2022-09-01 09:30:00|1608.4|1607.4|1607.9|1606.9|1608.4|1607.4|1607.6|1606.6|0
1662024900000|2022-09-01 09:35:00|1608|1607|1608.4|1607.4|1608.7|1607.7|1607.7|1606.7|0
1662025200000|2022-09-01 09:40:00|1608.1|1607.1|1609.9|1608.9|1609.9|1608.9|1608.1|1607.1|0
1662025500000|2022-09-01 09:45:00|1609.6|1608.6|1611.5|1610.5|1611.5|1610.5|1609.6|1608.6|1
1662025800000|2022-09-01 09:50:00|1611.6|1610.6|1614.7|1613.7|1614.7|1613.7|1611.6|1610.6|0
1662026100000|2022-09-01 09:55:00|1614.5|1613.5|1615.1|1614.1|1615.6|1614.6|1614.5|1613.5|0
1662026400000|2022-09-01 10:00:00|1615.2|1614.2|1616.1|1615.1|1616.6|1615.6|1615.1|1614.1|2
1662026700000|2022-09-01 10:05:00|1616.2|1615.2|1617.6|1616.6|1617.9|1616.9|1616.2|1615.2|0
1662027000000|2022-09-01 10:10:00|1617.4|1616.4|1619.9|1618.9|1619.9|1618.9|1617.1|1616.1|0
1662027300000|2022-09-01 10:15:00|1620|1619|1620|1619|1620.2|1619.2|1619.1|1618.1|0
1662027600000|2022-09-01 10:20:00|1620.1|1619.1|1617.9|1616.9|1620.6|1619.6|1617.9|1616.9|1
1662027900000|2022-09-01 10:25:00|1617.6|1616.6|1617.1|1616.1|1617.6|1616.6|1616|1615|0
1662028200000|2022-09-01 10:30:00|1616.9|1615.9|1616.6|1615.6|1616.9|1615.9|1616.6|1615.6|0
1662028500000|2022-09-01 10:35:00|1616.9|1615.9|1616.9|1615.9|1616.9|1615.9|1616.9|1615.9|0
1662028800000|2022-09-01 10:40:00|1617|1616|1618.7|1617.7|1618.7|1617.7|1617|1616|0
1662029100000|2022-09-01 10:45:00|1618.6|1617.6|1618.7|1617.7|1618.7|1617.7|1618.6|1617.6|0
1662029700000|2022-09-01 10:55:00|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|1618.5|1617.5|0
1662030000000|2022-09-01 11:00:00|1618.4|1617.4|1618.4|1617.4|1618.4|1617.4|1618.4|1617.4|0
1662030300000|2022-09-01 11:05:00|1618.1|1617.1|1618.1|1617.1|1618.1|1617.1|1618.1|1617.1|0
1662030600000|2022-09-01 11:10:00|1618|1617|1618|1617|1618|1617|1618|1617|0
1662030900000|2022-09-01 11:15:00|1617|1616|1617.4|1616.4|1617.4|1616.4|1616.9|1615.9|0
1662031200000|2022-09-01 11:20:00|1617.5|1616.5|1617.9|1616.9|1618.5|1617.5|1617.5|1616.5|1
1662031500000|2022-09-01 11:25:00|1618|1617|1619.2|1618.2|1619.4|1618.4|1617.9|1616.9|0
1662031800000|2022-09-01 11:30:00|1619|1618|1618.9|1617.9|1619.1|1618.1|1618.6|1617.6|0
1662032100000|2022-09-01 11:35:00|1618.6|1617.6|1618.1|1617.1|1618.7|1617.7|1617.9|1616.9|0
1662032400000|2022-09-01 11:40:00|1618.2|1617.2|1619.6|1618.6|1619.6|1618.6|1618.2|1617.2|0
1662032700000|2022-09-01 11:45:00|1619.7|1618.7|1619.6|1618.6|1621.7|1620.7|1619.6|1618.6|2
1662033000000|2022-09-01 11:50:00|1621.2|1620.2|1619.7|1618.7|1621.9|1620.9|1619.6|1618.6|20
1662033300000|2022-09-01 11:55:00|1620|1619|1619.6|1618.6|1620.1|1619.1|1619.6|1618.6|0
1662033600000|2022-09-01 12:00:00|1619.5|1618.5|1618.6|1617.6|1619.9|1618.9|1618.6|1617.6|0
1662033900000|2022-09-01 12:05:00|1618.5|1617.5|1617.6|1616.6|1618.5|1617.5|1617.4|1616.4|0
1662034200000|2022-09-01 12:10:00|1617.5|1616.5|1616.7|1615.7|1617.5|1616.5|1616.5|1615.5|0
1662034500000|2022-09-01 12:15:00|1616.9|1615.9|1616.7|1615.7|1617.1|1616.1|1616.7|1615.7|0
1662034800000|2022-09-01 12:20:00|1617|1616|1617.4|1616.4|1617.5|1616.5|1616.9|1615.9|0
1662035100000|2022-09-01 12:25:00|1617.2|1616.2|1617.1|1616.1|1617.5|1616.5|1617.1|1616.1|0
1662035400000|2022-09-01 12:30:00|1617.4|1616.4|1616.4|1615.4|1617.4|1616.4|1616.1|1615.1|0
1662035700000|2022-09-01 12:35:00|1616.2|1615.2|1617.6|1616.6|1617.7|1616.7|1616.1|1615.1|0
1662036000000|2022-09-01 12:40:00|1617.5|1616.5|1619.7|1618.7|1621.4|1620.4|1617.5|1616.5|0
1662036300000|2022-09-01 12:45:00|1619.6|1618.6|1619.7|1618.7|1620|1619|1619.4|1618.4|0
1662036600000|2022-09-01 12:50:00|1619.6|1618.6|1617.4|1616.4|1619.6|1618.6|1617.4|1616.4|0
1662036900000|2022-09-01 12:55:00|1617.6|1616.6|1618.2|1617.2|1618.7|1617.7|1617.5|1616.5|0
1662037200000|2022-09-01 13:00:00|1617.4|1616.4|1615.6|1614.6|1617.4|1616.4|1615.2|1614.2|0
1662037500000|2022-09-01 13:05:00|1615.7|1614.7|1616|1615|1616.2|1615.2|1615.7|1614.7|0
1662037800000|2022-09-01 13:10:00|1615.7|1614.7|1614.9|1613.9|1615.7|1614.7|1614.9|1613.9|0
1662038100000|2022-09-01 13:15:00|1614.6|1613.6|1614.9|1613.9|1614.9|1613.9|1614.6|1613.6|0
1662038400000|2022-09-01 13:20:00|1614.3|1613.3|1613|1612|1614.3|1613.3|1612.7|1611.7|0
1662038700000|2022-09-01 13:25:00|1612.9|1611.9|1612.3|1611.3|1612.9|1611.9|1612.3|1611.3|0
1662039000000|2022-09-01 13:30:00|1612.4|1611.4|1613|1612|1614.8|1613.8|1612.4|1611.4|0
1662039300000|2022-09-01 13:35:00|1613.2|1612.2|1615|1614|1615.8|1614.8|1613.2|1612.2|0
1662039600000|2022-09-01 13:40:00|1615.2|1614.2|1614.7|1613.7|1615.2|1614.2|1614.4|1613.4|0
1662039900000|2022-09-01 13:45:00|1614.8|1613.8|1616.2|1615.2|1616.9|1615.9|1614.8|1613.8|0
1662040500000|2022-09-01 13:55:00|1615.3|1614.3|1613.4|1612.4|1615.3|1614.3|1613.4|1612.4|0
1662040800000|2022-09-01 14:00:00|1613.5|1612.5|1611.3|1610.3|1614.2|1613.2|1611.2|1610.2|0
1662041100000|2022-09-01 14:05:00|1611.5|1610.5|1612.7|1611.7|1613.4|1612.4|1611.5|1610.5|0
1662041400000|2022-09-01 14:10:00|1612.5|1611.5|1611.4|1610.4|1612.5|1611.5|1610.8|1609.8|0
1662041700000|2022-09-01 14:15:00|1611.3|1610.3|1607.5|1606.5|1611.3|1610.3|1607.5|1606.5|0
1662042000000|2022-09-01 14:20:00|1607.2|1606.2|1606.9|1605.9|1607.2|1606.2|1604.7|1603.7|8
1662042600000|2022-09-01 14:30:00|1606.8|1605.8|1605.5|1604.5|1606.8|1605.8|1605|1604|0
1662042900000|2022-09-01 14:35:00|1605.4|1604.4|1604.8|1603.8|1607.7|1606.7|1604.7|1603.7|21
1662043200000|2022-09-01 14:40:00|1604.5|1603.5|1603.2|1602.2|1604.5|1603.5|1601.8|1600.8|11
1662043500000|2022-09-01 14:45:00|1603|1602|1601.9|1600.9|1603.4|1602.4|1601|1600|2
1662043800000|2022-09-01 14:50:00|1601.8|1600.8|1600.2|1599.2|1601.9|1600.9|1599.7|1598.7|44
1662102000000|2022-09-02 07:00:00|1623.8|1622.8|1622.7|1621.7|1625|1624|1622.4|1621.4|0
1662102300000|2022-09-02 07:05:00|1623|1622|1613.5|1612.5|1625.3|1624.3|1613.3|1612.3|2
1662102600000|2022-09-02 07:10:00|1613.4|1612.4|1616.2|1615.2|1618|1617|1613.3|1612.3|0
1662102900000|2022-09-02 07:15:00|1615.9|1614.9|1607.8|1606.8|1615.9|1614.9|1607.8|1606.8|0
1662103200000|2022-09-02 07:20:00|1607.9|1606.9|1613.9|1612.9|1614.2|1613.2|1607.9|1606.9|4
1662103500000|2022-09-02 07:25:00|1614|1613|1615.3|1614.3|1616.5|1615.5|1613.9|1612.9|0
1662103800000|2022-09-02 07:30:00|1615.2|1614.2|1613|1612|1615.4|1614.4|1613|1612|0
1662104100000|2022-09-02 07:35:00|1612.9|1611.9|1609.8|1608.8|1612.9|1611.9|1609.4|1608.4|0
1662104400000|2022-09-02 07:40:00|1610|1609|1608.7|1607.7|1610|1609|1608.2|1607.2|0
1662104700000|2022-09-02 07:45:00|1609|1608|1612|1611|1612.2|1611.2|1608.9|1607.9|0
1662105000000|2022-09-02 07:50:00|1612.1|1611.1|1611.5|1610.5|1613.6|1612.6|1611.2|1610.2|0
1662105300000|2022-09-02 07:55:00|1611.6|1610.6|1609.7|1608.7|1612.1|1611.1|1609.7|1608.7|0
1662105600000|2022-09-02 08:00:00|1609.9|1608.9|1610.7|1609.7|1610.7|1609.7|1609.2|1608.2|0
1662105900000|2022-09-02 08:05:00|1611.7|1610.7|1611.5|1610.5|1612|1611|1611.4|1610.4|0
1662106200000|2022-09-02 08:10:00|1611.4|1610.4|1610.4|1609.4|1611.4|1610.4|1609.9|1608.9|0
1662106500000|2022-09-02 08:15:00|1610.5|1609.5|1610.6|1609.6|1610.7|1609.7|1610.4|1609.4|1
1662106800000|2022-09-02 08:20:00|1610.9|1609.9|1610.9|1609.9|1611.5|1610.5|1610.6|1609.6|0
1662107100000|2022-09-02 08:25:00|1611|1610|1611.7|1610.7|1612.4|1611.4|1610.6|1609.6|1
1662107400000|2022-09-02 08:30:00|1612|1611|1610.5|1609.5|1612|1611|1610.5|1609.5|0
1662107700000|2022-09-02 08:35:00|1610.2|1609.2|1610.4|1609.4|1610.9|1609.9|1610.1|1609.1|0
1662108000000|2022-09-02 08:40:00|1610.2|1609.2|1610.7|1609.7|1611|1610|1610.2|1609.2|0
1662108300000|2022-09-02 08:45:00|1610.6|1609.6|1610.7|1609.7|1610.9|1609.9|1610.1|1609.1|0
1662108600000|2022-09-02 08:50:00|1611|1610|1610.6|1609.6|1611|1610|1610.2|1609.2|0
1662108900000|2022-09-02 08:55:00|1610.9|1609.9|1609.2|1608.2|1610.9|1609.9|1609|1608|0
1662109200000|2022-09-02 09:00:00|1609.1|1608.1|1607.4|1606.4|1609.6|1608.6|1607.4|1606.4|14
1662109500000|2022-09-02 09:05:00|1607.2|1606.2|1607.5|1606.5|1607.9|1606.9|1607.2|1606.2|0
1662109800000|2022-09-02 09:10:00|1607.7|1606.7|1607|1606|1607.9|1606.9|1607|1606|0
1662110100000|2022-09-02 09:15:00|1606.9|1605.9|1604|1603|1606.9|1605.9|1604|1603|0
1662110400000|2022-09-02 09:20:00|1603.7|1602.7|1605.2|1604.2|1605.2|1604.2|1603.1|1602.1|1
1662110700000|2022-09-02 09:25:00|1606|1605|1605.6|1604.6|1606|1605|1605.2|1604.2|16
1662111000000|2022-09-02 09:30:00|1605.5|1604.5|1604.2|1603.2|1605.5|1604.5|1604.2|1603.2|0
1662111300000|2022-09-02 09:35:00|1604.4|1603.4|1604.4|1603.4|1604.5|1603.5|1604.4|1603.4|0
1662111600000|2022-09-02 09:40:00|1604.1|1603.1|1604|1603|1604.1|1603.1|1604|1603|0
1662112800000|2022-09-02 10:00:00|1604.1|1603.1|1606.6|1605.6|1606.6|1605.6|1604.1|1603.1|0
1662113100000|2022-09-02 10:05:00|1606.4|1605.4|1605.9|1604.9|1606.4|1605.4|1604.4|1603.4|3
1662113400000|2022-09-02 10:10:00|1606.1|1605.1|1607|1606|1607.1|1606.1|1606|1605|0
1662113700000|2022-09-02 10:15:00|1607.1|1606.1|1607.1|1606.1|1608|1607|1607|1606|0
1662114000000|2022-09-02 10:20:00|1607|1606|1605.6|1604.6|1607|1606|1605.6|1604.6|0
1662114300000|2022-09-02 10:25:00|1605.5|1604.5|1604.5|1603.5|1605.5|1604.5|1604.5|1603.5|0
1662114600000|2022-09-02 10:30:00|1604.4|1603.4|1603.1|1602.1|1604.4|1603.4|1602.9|1601.9|0
1662114900000|2022-09-02 10:35:00|1603.2|1602.2|1605.1|1604.1|1605.4|1604.4|1603|1602|0
1662115200000|2022-09-02 10:40:00|1604.6|1603.6|1604.4|1603.4|1605|1604|1604|1603|8
1662115500000|2022-09-02 10:45:00|1604.5|1603.5|1602.2|1601.2|1604.6|1603.6|1602.2|1601.2|1
1662115800000|2022-09-02 10:50:00|1602.1|1601.1|1603.4|1602.4|1603.5|1602.5|1602.1|1601.1|0
1662116100000|2022-09-02 10:55:00|1603.2|1602.2|1603.6|1602.6|1603.7|1602.7|1603.1|1602.1|0
1662116400000|2022-09-02 11:00:00|1603.7|1602.7|1604.2|1603.2|1605|1604|1603.6|1602.6|0
1662116700000|2022-09-02 11:05:00|1604.1|1603.1|1603.6|1602.6|1604.1|1603.1|1603.2|1602.2|0
1662117000000|2022-09-02 11:10:00|1603.5|1602.5|1602.7|1601.7|1603.5|1602.5|1602|1601|0
1662117300000|2022-09-02 11:15:00|1602.9|1601.9|1605.1|1604.1|1605.2|1604.2|1602.7|1601.7|0
1662117600000|2022-09-02 11:20:00|1605|1604|1603.6|1602.6|1605|1604|1603.6|1602.6|0
1662117900000|2022-09-02 11:25:00|1603.7|1602.7|1603.9|1602.9|1604.5|1603.5|1603.7|1602.7|0
1662118200000|2022-09-02 11:30:00|1604|1603|1604.1|1603.1|1604.4|1603.4|1603.9|1602.9|0
1662118500000|2022-09-02 11:35:00|1604.2|1603.2|1605|1604|1605|1604|1604.1|1603.1|0
1662118800000|2022-09-02 11:40:00|1605.2|1604.2|1606.4|1605.4|1606.4|1605.4|1605.2|1604.2|0
1662119100000|2022-09-02 11:45:00|1606.5|1605.5|1607.4|1606.4|1607.5|1606.5|1606.4|1605.4|0
1662119400000|2022-09-02 11:50:00|1607.3|1606.3|1608.2|1607.2|1608.2|1607.2|1607.3|1606.3|0
1662119700000|2022-09-02 11:55:00|1607.8|1606.8|1607.3|1606.3|1607.8|1606.8|1607.3|1606.3|1
1662120000000|2022-09-02 12:00:00|1607.5|1606.5|1607.3|1606.3|1607.7|1606.7|1607.2|1606.2|0
1662120300000|2022-09-02 12:05:00|1607.4|1606.4|1607.8|1606.8|1607.9|1606.9|1607.4|1606.4|1
1662120600000|2022-09-02 12:10:00|1607.9|1606.9|1607.7|1606.7|1608|1607|1607.4|1606.4|3
1662120900000|2022-09-02 12:15:00|1607.5|1606.5|1607.5|1606.5|1607.8|1606.8|1607.5|1606.5|0
1662121200000|2022-09-02 12:20:00|1607.7|1606.7|1608|1607|1608.7|1607.7|1606.7|1605.7|45
1662121500000|2022-09-02 12:25:00|1607.9|1606.9|1606.8|1605.8|1608|1607|1606.7|1605.7|0
1662121800000|2022-09-02 12:30:00|1607.5|1606.5|1615.4|1614.4|1615.7|1614.7|1604.8|1603.8|2
1662122100000|2022-09-02 12:35:00|1615.5|1614.5|1622.4|1621.4|1622.4|1621.4|1615.5|1614.5|3
1662122400000|2022-09-02 12:40:00|1623|1622|1618.5|1617.5|1623.7|1622.7|1618.2|1617.2|2
1662122700000|2022-09-02 12:45:00|1618.7|1617.7|1620|1619|1620.2|1619.2|1617|1616|0
1662123000000|2022-09-02 12:50:00|1620.2|1619.2|1619|1618|1620.4|1619.4|1618.9|1617.9|0
1662123300000|2022-09-02 12:55:00|1619.2|1618.2|1618.2|1617.2|1619.5|1618.5|1617.8|1616.8|0
1662123600000|2022-09-02 13:00:00|1618.3|1617.3|1618.9|1617.9|1619|1618|1618|1617|0
1662123900000|2022-09-02 13:05:00|1619|1618|1620.3|1619.3|1620.4|1619.4|1618.5|1617.5|0
1662124200000|2022-09-02 13:10:00|1620.4|1619.4|1619.5|1618.5|1620.4|1619.4|1619.5|1618.5|0
1662124500000|2022-09-02 13:15:00|1619.4|1618.4|1621.8|1620.8|1621.8|1620.8|1619.4|1618.4|0
1662124800000|2022-09-02 13:20:00|1621.9|1620.9|1622.4|1621.4|1622.5|1621.5|1621.8|1620.8|0
1662125100000|2022-09-02 13:25:00|1622|1621|1623.7|1622.7|1623.8|1622.8|1621.9|1620.9|1
1662125400000|2022-09-02 13:30:00|1623.5|1622.5|1620.9|1619.9|1623.8|1622.8|1620.9|1619.9|0
1662125700000|2022-09-02 13:35:00|1620.8|1619.8|1620.3|1619.3|1621|1620|1620|1619|2
1662126000000|2022-09-02 13:40:00|1620|1619|1617.9|1616.9|1620|1619|1617.4|1616.4|0
1662126300000|2022-09-02 13:45:00|1618|1617|1621.3|1620.3|1621.4|1620.4|1618|1617|0
1662126600000|2022-09-02 13:50:00|1621.4|1620.4|1620.3|1619.3|1622.4|1621.4|1620|1619|1
1662126900000|2022-09-02 13:55:00|1620.4|1619.4|1619.5|1618.5|1622.3|1621.3|1619.5|1618.5|0
1662127200000|2022-09-02 14:00:00|1619.7|1618.7|1617.4|1616.4|1619.7|1618.7|1617|1616|0
1662127500000|2022-09-02 14:05:00|1617.7|1616.7|1619.2|1618.2|1619.2|1618.2|1616|1615|0
1662127800000|2022-09-02 14:10:00|1619.3|1618.3|1621.2|1620.2|1621.2|1620.2|1619.3|1618.3|2
1662128100000|2022-09-02 14:15:00|1622.1|1621.1|1622.7|1621.7|1622.8|1621.8|1621.9|1620.9|0
1662128400000|2022-09-02 14:20:00|1622.6|1621.6|1622.4|1621.4|1622.6|1621.6|1622.3|1621.3|0
1662128700000|2022-09-02 14:25:00|1622.6|1621.6|1624.7|1623.7|1624.7|1623.7|1622.6|1621.6|1
1662129000000|2022-09-02 14:30:00|1624.8|1623.8|1624.8|1623.8|1625.3|1624.3|1624.7|1623.7|1
1662129300000|2022-09-02 14:35:00|1624.9|1623.9|1629.1|1628.1|1629.6|1628.6|1624.8|1623.8|0
1662129600000|2022-09-02 14:40:00|1629.2|1628.2|1629.1|1628.1|1629.3|1628.3|1628.8|1627.8|4
1662129900000|2022-09-02 14:45:00|1629.3|1628.3|1629.4|1628.4|1629.4|1628.4|1628.1|1627.1|1
1662130200000|2022-09-02 14:50:00|1629.6|1628.6|1631.2|1630.2|1631.4|1630.4|1629.4|1628.4|11
1662361200000|2022-09-05 07:00:00|1596.7|1595.7|1597.1|1596.1|1597.6|1596.6|1595.7|1594.7|0
1662361500000|2022-09-05 07:05:00|1596.8|1595.8|1596.2|1595.2|1600.1|1599.1|1595.4|1594.4|6
1662361800000|2022-09-05 07:10:00|1596.3|1595.3|1597.6|1596.6|1599.8|1598.8|1595.7|1594.7|2
1662362100000|2022-09-05 07:15:00|1597.4|1596.4|1604.1|1603.1|1604.4|1603.4|1595.8|1594.8|0
1662362400000|2022-09-05 07:20:00|1604.2|1603.2|1602.3|1601.3|1605.6|1604.6|1600.7|1599.7|1
1662362700000|2022-09-05 07:25:00|1602.2|1601.2|1603.8|1602.8|1604.2|1603.2|1599.9|1598.9|1
1662363000000|2022-09-05 07:30:00|1603.9|1602.9|1607.9|1606.9|1608.2|1607.2|1603.9|1602.9|1
1662363300000|2022-09-05 07:35:00|1608.1|1607.1|1607.2|1606.2|1608.9|1607.9|1606.6|1605.6|0
1662363600000|2022-09-05 07:40:00|1607.4|1606.4|1605.5|1604.5|1607.5|1606.5|1605.4|1604.4|0
1662363900000|2022-09-05 07:45:00|1605.4|1604.4|1607.9|1606.9|1608.3|1607.3|1605.3|1604.3|0
1662364200000|2022-09-05 07:50:00|1608.1|1607.1|1607.6|1606.6|1608.1|1607.1|1606.9|1605.9|0
1662364500000|2022-09-05 07:55:00|1607.8|1606.8|1607.4|1606.4|1608.6|1607.6|1607|1606|0
1662364800000|2022-09-05 08:00:00|1607.3|1606.3|1606.4|1605.4|1607.3|1606.3|1606.3|1605.3|0
1662365100000|2022-09-05 08:05:00|1606.3|1605.3|1605.8|1604.8|1606.9|1605.9|1605.1|1604.1|0
1662365400000|2022-09-05 08:10:00|1605.6|1604.6|1604.1|1603.1|1605.8|1604.8|1604.1|1603.1|0
1662365700000|2022-09-05 08:15:00|1603.9|1602.9|1605|1604|1606.8|1605.8|1603.8|1602.8|0
1662366000000|2022-09-05 08:20:00|1605.3|1604.3|1607|1606|1607.5|1606.5|1605.3|1604.3|0
1662366300000|2022-09-05 08:25:00|1607.3|1606.3|1609.4|1608.4|1610|1609|1606.9|1605.9|0
1662366600000|2022-09-05 08:30:00|1609.6|1608.6|1611.4|1610.4|1612.5|1611.5|1609.6|1608.6|2
1662366900000|2022-09-05 08:35:00|1611.3|1610.3|1611.8|1610.8|1612.5|1611.5|1611.3|1610.3|0
1662367200000|2022-09-05 08:40:00|1612|1611|1614.5|1613.5|1614.6|1613.6|1611.8|1610.8|0
1662367500000|2022-09-05 08:45:00|1614.4|1613.4|1612.8|1611.8|1614.5|1613.5|1612.8|1611.8|0
1662367800000|2022-09-05 08:50:00|1613|1612|1612.9|1611.9|1613.4|1612.4|1612.8|1611.8|0
1662368100000|2022-09-05 08:55:00|1613.1|1612.1|1615|1614|1615.6|1614.6|1613|1612|0
1662368400000|2022-09-05 09:00:00|1615.3|1614.3|1614.9|1613.9|1615.8|1614.8|1614.9|1613.9|0
1662368700000|2022-09-05 09:05:00|1614.6|1613.6|1613.8|1612.8|1614.8|1613.8|1613.8|1612.8|0
1662369000000|2022-09-05 09:10:00|1613.6|1612.6|1613.3|1612.3|1613.6|1612.6|1612.6|1611.6|0
1662369300000|2022-09-05 09:15:00|1613.5|1612.5|1613.5|1612.5|1613.8|1612.8|1613.3|1612.3|0
1662369600000|2022-09-05 09:20:00|1613.4|1612.4|1613.6|1612.6|1613.9|1612.9|1613.3|1612.3|0
1662369900000|2022-09-05 09:25:00|1613.9|1612.9|1618|1617|1618.1|1617.1|1613.8|1612.8|0
1662370200000|2022-09-05 09:30:00|1618.3|1617.3|1620|1619|1620.5|1619.5|1618.1|1617.1|0
1662370500000|2022-09-05 09:35:00|1620.3|1619.3|1619.4|1618.4|1620.3|1619.3|1619.4|1618.4|1
1662370800000|2022-09-05 09:40:00|1619.5|1618.5|1622.5|1621.5|1623.5|1622.5|1619.5|1618.5|2
1662371100000|2022-09-05 09:45:00|1622.8|1621.8|1621.4|1620.4|1622.8|1621.8|1621.3|1620.3|0
1662371400000|2022-09-05 09:50:00|1621.6|1620.6|1619.1|1618.1|1621.6|1620.6|1619.1|1618.1|0
1662371700000|2022-09-05 09:55:00|1619|1618|1617|1616|1619.3|1618.3|1616.6|1615.6|0
1662372000000|2022-09-05 10:00:00|1616.9|1615.9|1617.4|1616.4|1617.9|1616.9|1616.9|1615.9|0
1662372300000|2022-09-05 10:05:00|1617.6|1616.6|1617.5|1616.5|1617.8|1616.8|1617.3|1616.3|0
1662372600000|2022-09-05 10:10:00|1617.8|1616.8|1620.4|1619.4|1621.3|1620.3|1617.6|1616.6|2
1662372900000|2022-09-05 10:15:00|1620.3|1619.3|1619.4|1618.4|1620.5|1619.5|1619.3|1618.3|0
1662373200000|2022-09-05 10:20:00|1619.3|1618.3|1619.1|1618.1|1619.6|1618.6|1619.1|1618.1|0
1662373500000|2022-09-05 10:25:00|1619|1618|1617.3|1616.3|1619|1618|1617.3|1616.3|0
1662373800000|2022-09-05 10:30:00|1617.1|1616.1|1615.8|1614.8|1617.1|1616.1|1615.4|1614.4|0
1662374100000|2022-09-05 10:35:00|1615.6|1614.6|1615.5|1614.5|1615.9|1614.9|1615.5|1614.5|0
1662374400000|2022-09-05 10:40:00|1615.4|1614.4|1615.1|1614.1|1615.4|1614.4|1614.1|1613.1|2
1662374700000|2022-09-05 10:45:00|1614.9|1613.9|1614.5|1613.5|1615|1614|1614.5|1613.5|0
1662375000000|2022-09-05 10:50:00|1614.3|1613.3|1614.5|1613.5|1614.8|1613.8|1614.1|1613.1|0
1662375300000|2022-09-05 10:55:00|1614.3|1613.3|1614.3|1613.3|1614.3|1613.3|1613.6|1612.6|0
1662375600000|2022-09-05 11:00:00|1614|1613|1614.5|1613.5|1614.5|1613.5|1614|1613|0
1662375900000|2022-09-05 11:05:00|1614.6|1613.6|1614.5|1613.5|1614.8|1613.8|1614.5|1613.5|0
1662376200000|2022-09-05 11:10:00|1614.3|1613.3|1613.9|1612.9|1614.4|1613.4|1613.9|1612.9|0
1662376500000|2022-09-05 11:15:00|1613.6|1612.6|1612.1|1611.1|1613.6|1612.6|1612.1|1611.1|0
1662376800000|2022-09-05 11:20:00|1612.3|1611.3|1613.4|1612.4|1613.5|1612.5|1612.3|1611.3|0
1662377100000|2022-09-05 11:25:00|1613.1|1612.1|1613.8|1612.8|1613.8|1612.8|1612.6|1611.6|0
1662377400000|2022-09-05 11:30:00|1613.5|1612.5|1613.1|1612.1|1613.6|1612.6|1612.6|1611.6|0
1662377700000|2022-09-05 11:35:00|1613.3|1612.3|1613.3|1612.3|1613.6|1612.6|1613.3|1612.3|0
1662378000000|2022-09-05 11:40:00|1613|1612|1614.1|1613.1|1614.1|1613.1|1612.9|1611.9|2
1662378300000|2022-09-05 11:45:00|1614.3|1613.3|1614.5|1613.5|1615.4|1614.4|1614.3|1613.3|0
1662378600000|2022-09-05 11:50:00|1614.6|1613.6|1612.5|1611.5|1615|1614|1612.5|1611.5|0
1662378900000|2022-09-05 11:55:00|1612.3|1611.3|1613.5|1612.5|1613.8|1612.8|1612.3|1611.3|0
1662379200000|2022-09-05 12:00:00|1613.3|1612.3|1612.7|1611.7|1613.3|1612.3|1612.1|1611.1|0
1662379500000|2022-09-05 12:05:00|1612.5|1611.5|1612.5|1611.5|1612.7|1611.7|1612.4|1611.4|0
1662379800000|2022-09-05 12:10:00|1612.6|1611.6|1612.5|1611.5|1613|1612|1612.5|1611.5|0
1662380100000|2022-09-05 12:15:00|1612.2|1611.2|1612.7|1611.7|1612.7|1611.7|1612.2|1611.2|0
1662380400000|2022-09-05 12:20:00|1612.5|1611.5|1612.1|1611.1|1612.5|1611.5|1612|1611|0
1662380700000|2022-09-05 12:25:00|1612.2|1611.2|1612.4|1611.4|1612.9|1611.9|1612.1|1611.1|0
1662381000000|2022-09-05 12:30:00|1612.5|1611.5|1612.9|1611.9|1612.9|1611.9|1612.2|1611.2|0
1662381300000|2022-09-05 12:35:00|1612.6|1611.6|1613.2|1612.2|1613.2|1612.2|1612.6|1611.6|0
1662381600000|2022-09-05 12:40:00|1613|1612|1614.5|1613.5|1614.5|1613.5|1613|1612|0
1662381900000|2022-09-05 12:45:00|1614.6|1613.6|1614.9|1613.9|1615.2|1614.2|1614.4|1613.4|0
1662382200000|2022-09-05 12:50:00|1615|1614|1616.2|1615.2|1616.5|1615.5|1615|1614|0
1662382500000|2022-09-05 12:55:00|1616|1615|1615.9|1614.9|1616.2|1615.2|1615.6|1614.6|0
1662382800000|2022-09-05 13:00:00|1616|1615|1616.1|1615.1|1616.4|1615.4|1616|1615|0
1662383100000|2022-09-05 13:05:00|1616.2|1615.2|1615.9|1614.9|1616.2|1615.2|1615.7|1614.7|0
1662383400000|2022-09-05 13:10:00|1616|1615|1616.6|1615.6|1616.6|1615.6|1615.7|1614.7|2
1662383700000|2022-09-05 13:15:00|1616.7|1615.7|1617|1616|1617|1616|1616.6|1615.6|0
1662384000000|2022-09-05 13:20:00|1616.7|1615.7|1617.1|1616.1|1617.1|1616.1|1616.7|1615.7|0
1662384300000|2022-09-05 13:25:00|1617.2|1616.2|1617.2|1616.2|1617.4|1616.4|1617.1|1616.1|0
1662384600000|2022-09-05 13:30:00|1617.4|1616.4|1616.4|1615.4|1617.4|1616.4|1616.2|1615.2|0
1662384900000|2022-09-05 13:35:00|1616.5|1615.5|1618|1617|1618.1|1617.1|1616.5|1615.5|0
1662385200000|2022-09-05 13:40:00|1617.7|1616.7|1618.1|1617.1|1618.1|1617.1|1617.7|1616.7|0
1662385500000|2022-09-05 13:45:00|1617.9|1616.9|1618.6|1617.6|1618.9|1617.9|1617.7|1616.7|0
1662385800000|2022-09-05 13:50:00|1618.4|1617.4|1618.1|1617.1|1618.5|1617.5|1617.9|1616.9|0
1662386100000|2022-09-05 13:55:00|1618.2|1617.2|1615.9|1614.9|1618.5|1617.5|1615.7|1614.7|0
1662386400000|2022-09-05 14:00:00|1616|1615|1615.7|1614.7|1616.1|1615.1|1615.6|1614.6|0
1662386700000|2022-09-05 14:05:00|1615.5|1614.5|1615.1|1614.1|1615.5|1614.5|1613.5|1612.5|0
1662387000000|2022-09-05 14:10:00|1615.2|1614.2|1615.2|1614.2|1615.4|1614.4|1615|1614|0
1662387300000|2022-09-05 14:15:00|1615.4|1614.4|1615.2|1614.2|1615.9|1614.9|1615.2|1614.2|0
1662387600000|2022-09-05 14:20:00|1615.4|1614.4|1614.4|1613.4|1615.5|1614.5|1614.2|1613.2|2
1662387900000|2022-09-05 14:25:00|1614.6|1613.6|1615.9|1614.9|1615.9|1614.9|1614.5|1613.5|0
1662388200000|2022-09-05 14:30:00|1615.7|1614.7|1620|1619|1620|1619|1615.7|1614.7|0
1662388500000|2022-09-05 14:35:00|1620.2|1619.2|1622.4|1621.4|1623|1622|1620|1619|4
1662388800000|2022-09-05 14:40:00|1622.6|1621.6|1621.9|1620.9|1622.9|1621.9|1621.9|1620.9|1
1662389100000|2022-09-05 14:45:00|1621.7|1620.7|1620|1619|1621.7|1620.7|1619.9|1618.9|0
1662389400000|2022-09-05 14:50:00|1619.9|1618.9|1621.1|1620.1|1621.4|1620.4|1619.7|1618.7|3
1662448200000|2022-09-06 07:10:00|1634.6|1633.6|1635.5|1634.5|1636.5|1635.5|1634.5|1633.5|0
1662448500000|2022-09-06 07:15:00|1635.2|1634.2|1635.7|1634.7|1636.5|1635.5|1634.4|1633.4|0
1662448800000|2022-09-06 07:20:00|1635.9|1634.9|1635.1|1634.1|1636.4|1635.4|1634.2|1633.2|0
1662449100000|2022-09-06 07:25:00|1635.2|1634.2|1634.2|1633.2|1636.2|1635.2|1632.5|1631.5|0
1662449400000|2022-09-06 07:30:00|1634.4|1633.4|1631.6|1630.6|1635.1|1634.1|1631.6|1630.6|0
1662449700000|2022-09-06 07:35:00|1631.7|1630.7|1628.6|1627.6|1632|1631|1628.6|1627.6|0
1662450000000|2022-09-06 07:40:00|1628.5|1627.5|1626.9|1625.9|1628.6|1627.6|1626.7|1625.7|0
1662450300000|2022-09-06 07:45:00|1627|1626|1625|1624|1627|1626|1624.2|1623.2|0
1662450600000|2022-09-06 07:50:00|1624.9|1623.9|1623.6|1622.6|1624.9|1623.9|1622.4|1621.4|2
1662450900000|2022-09-06 07:55:00|1623.9|1622.9|1626|1625|1626.1|1625.1|1623.9|1622.9|0
1662451200000|2022-09-06 08:00:00|1625.7|1624.7|1626.9|1625.9|1627.6|1626.6|1625.7|1624.7|0
1662451500000|2022-09-06 08:05:00|1626.5|1625.5|1624.1|1623.1|1626.5|1625.5|1623.5|1622.5|2
1662451800000|2022-09-06 08:10:00|1624|1623|1622.6|1621.6|1624|1623|1622|1621|0
1662452100000|2022-09-06 08:15:00|1622.7|1621.7|1624.9|1623.9|1625.2|1624.2|1622.7|1621.7|0
1662452400000|2022-09-06 08:20:00|1624.7|1623.7|1624.7|1623.7|1625.5|1624.5|1624.4|1623.4|0
1662452700000|2022-09-06 08:25:00|1624.6|1623.6|1625.4|1624.4|1625.4|1624.4|1623.6|1622.6|0
1662453000000|2022-09-06 08:30:00|1624.6|1623.6|1623.2|1622.2|1624.9|1623.9|1623.1|1622.1|0
1662453300000|2022-09-06 08:35:00|1623.1|1622.1|1621.7|1620.7|1623.2|1622.2|1621.4|1620.4|0
1662453600000|2022-09-06 08:40:00|1621.9|1620.9|1624.1|1623.1|1624.5|1623.5|1621.9|1620.9|0
1662453900000|2022-09-06 08:45:00|1624.2|1623.2|1625.4|1624.4|1626.2|1625.2|1624.1|1623.1|0
1662454200000|2022-09-06 08:50:00|1625.5|1624.5|1624.7|1623.7|1625.5|1624.5|1623.7|1622.7|0
1662454500000|2022-09-06 08:55:00|1624.6|1623.6|1626.6|1625.6|1626.6|1625.6|1624.4|1623.4|0
1662454800000|2022-09-06 09:00:00|1626.5|1625.5|1624.6|1623.6|1626.5|1625.5|1624.6|1623.6|0
1662455100000|2022-09-06 09:05:00|1624.7|1623.7|1623.5|1622.5|1625|1624|1623.4|1622.4|0
1662455400000|2022-09-06 09:10:00|1623.4|1622.4|1623.2|1622.2|1623.6|1622.6|1623.1|1622.1|0
1662455700000|2022-09-06 09:15:00|1623.1|1622.1|1623.5|1622.5|1623.5|1622.5|1623|1622|0
1662456000000|2022-09-06 09:20:00|1623.6|1622.6|1625|1624|1625.1|1624.1|1623.5|1622.5|0
1662456300000|2022-09-06 09:25:00|1625.1|1624.1|1625.1|1624.1|1625.4|1624.4|1624.7|1623.7|0
1662456600000|2022-09-06 09:30:00|1625.2|1624.2|1627.2|1626.2|1627.4|1626.4|1625.2|1624.2|0
1662456900000|2022-09-06 09:35:00|1627.4|1626.4|1626.9|1625.9|1627.6|1626.6|1626.6|1625.6|0
1662457200000|2022-09-06 09:40:00|1627|1626|1626.7|1625.7|1627.6|1626.6|1626.7|1625.7|0
1662457500000|2022-09-06 09:45:00|1627.2|1626.2|1626.4|1625.4|1627.2|1626.2|1626.4|1625.4|0
1662457800000|2022-09-06 09:50:00|1626.2|1625.2|1627|1626|1627|1626|1625.9|1624.9|0
1662458100000|2022-09-06 09:55:00|1627.1|1626.1|1627|1626|1627.1|1626.1|1626.6|1625.6|0
1662458400000|2022-09-06 10:00:00|1627.2|1626.2|1627.9|1626.9|1628.5|1627.5|1627.1|1626.1|0
1662458700000|2022-09-06 10:05:00|1628.1|1627.1|1627.6|1626.6|1628.4|1627.4|1627.6|1626.6|0
1662459000000|2022-09-06 10:10:00|1627.5|1626.5|1626.5|1625.5|1627.5|1626.5|1626.1|1625.1|0
1662459300000|2022-09-06 10:15:00|1626.6|1625.6|1628.4|1627.4|1629|1628|1626.6|1625.6|0
1662459600000|2022-09-06 10:20:00|1628.2|1627.2|1628.1|1627.1|1628.4|1627.4|1627.7|1626.7|0
1662459900000|2022-09-06 10:25:00|1628.2|1627.2|1628.1|1627.1|1628.6|1627.6|1628|1627|0
1662460200000|2022-09-06 10:30:00|1628|1627|1627|1626|1628|1627|1626.7|1625.7|0
1662460500000|2022-09-06 10:35:00|1627.1|1626.1|1626|1625|1627.1|1626.1|1626|1625|0
1662460800000|2022-09-06 10:40:00|1625.9|1624.9|1624.9|1623.9|1626|1625|1624.4|1623.4|0
1662461100000|2022-09-06 10:45:00|1624.7|1623.7|1625.4|1624.4|1625.4|1624.4|1624.7|1623.7|0
1662461400000|2022-09-06 10:50:00|1625.2|1624.2|1624.9|1623.9|1625.4|1624.4|1624.4|1623.4|0
1662461700000|2022-09-06 10:55:00|1624.7|1623.7|1624.7|1623.7|1625|1624|1624.7|1623.7|0
1662462000000|2022-09-06 11:00:00|1624.6|1623.6|1624.6|1623.6|1624.7|1623.7|1624.4|1623.4|0
1662462300000|2022-09-06 11:05:00|1624.5|1623.5|1624.6|1623.6|1624.7|1623.7|1624.4|1623.4|0
1662462600000|2022-09-06 11:10:00|1624.5|1623.5|1624.5|1623.5|1624.9|1623.9|1624.4|1623.4|0
1662462900000|2022-09-06 11:15:00|1624.4|1623.4|1623.6|1622.6|1624.4|1623.4|1623.4|1622.4|0
1662463200000|2022-09-06 11:20:00|1623.5|1622.5|1620.1|1619.1|1623.6|1622.6|1620.1|1619.1|0
1662463500000|2022-09-06 11:25:00|1620.2|1619.2|1619.9|1618.9|1620.6|1619.6|1619.7|1618.7|0
1662463800000|2022-09-06 11:30:00|1619.7|1618.7|1618.6|1617.6|1619.7|1618.7|1618.4|1617.4|0
1662464100000|2022-09-06 11:35:00|1618.5|1617.5|1617.5|1616.5|1618.6|1617.6|1617.2|1616.2|0
1662464400000|2022-09-06 11:40:00|1617.6|1616.6|1617.7|1616.7|1617.9|1616.9|1617.4|1616.4|3
1662464700000|2022-09-06 11:45:00|1617.9|1616.9|1618|1617|1618.1|1617.1|1617.9|1616.9|0
1662465000000|2022-09-06 11:50:00|1617.9|1616.9|1617.7|1616.7|1618.1|1617.1|1617.5|1616.5|0
1662465300000|2022-09-06 11:55:00|1617.9|1616.9|1619.7|1618.7|1620.2|1619.2|1617.9|1616.9|0
1662465600000|2022-09-06 12:00:00|1619.9|1618.9|1619.7|1618.7|1620.1|1619.1|1619.7|1618.7|0
1662465900000|2022-09-06 12:05:00|1619.6|1618.6|1620|1619|1620|1619|1619.4|1618.4|0
1662466200000|2022-09-06 12:10:00|1619.9|1618.9|1620.2|1619.2|1620.4|1619.4|1619.9|1618.9|0
1662466500000|2022-09-06 12:15:00|1620.1|1619.1|1619.6|1618.6|1620.1|1619.1|1619.6|1618.6|0
1662466800000|2022-09-06 12:20:00|1619.5|1618.5|1618.5|1617.5|1620.1|1619.1|1618.5|1617.5|1
1662467100000|2022-09-06 12:25:00|1618.6|1617.6|1618|1617|1618.9|1617.9|1618|1617|2
1662467400000|2022-09-06 12:30:00|1618.1|1617.1|1618.4|1617.4|1618.9|1617.9|1618|1617|0
1662467700000|2022-09-06 12:35:00|1618.5|1617.5|1619|1618|1619.2|1618.2|1618.4|1617.4|0
1662468000000|2022-09-06 12:40:00|1619.1|1618.1|1621|1620|1621|1620|1619.1|1618.1|0
1662468300000|2022-09-06 12:45:00|1620.7|1619.7|1620.6|1619.6|1620.7|1619.7|1620.6|1619.6|0
1662468600000|2022-09-06 12:50:00|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|1620.5|1619.5|0
1662469200000|2022-09-06 13:00:00|1620.6|1619.6|1620.5|1619.5|1620.6|1619.6|1620.5|1619.5|0
1662469500000|2022-09-06 13:05:00|1620.4|1619.4|1618.2|1617.2|1620.4|1619.4|1618.2|1617.2|0
1662470100000|2022-09-06 13:15:00|1618.4|1617.4|1619.1|1618.1|1619.1|1618.1|1618.4|1617.4|0
1662470400000|2022-09-06 13:20:00|1619.2|1618.2|1617.9|1616.9|1620.9|1619.9|1617.9|1616.9|1
1662470700000|2022-09-06 13:25:00|1617.7|1616.7|1617.3|1616.3|1618.1|1617.1|1617.3|1616.3|0
1662471000000|2022-09-06 13:30:00|1617.4|1616.4|1615.1|1614.1|1617.9|1616.9|1614.3|1613.3|0
1662471300000|2022-09-06 13:35:00|1615.2|1614.2|1613.9|1612.9|1618.4|1617.4|1613.9|1612.9|2
1662471600000|2022-09-06 13:40:00|1613.7|1612.7|1611.8|1610.8|1614.4|1613.4|1611.8|1610.8|2
1662471900000|2022-09-06 13:45:00|1611.7|1610.7|1611.7|1610.7|1612.1|1611.1|1611.3|1610.3|0
1662472200000|2022-09-06 13:50:00|1611.6|1610.6|1607.3|1606.3|1611.6|1610.6|1607.3|1606.3|0
1662472500000|2022-09-06 13:55:00|1607.2|1606.2|1608.9|1607.9|1608.9|1607.9|1606.3|1605.3|1
1662472800000|2022-09-06 14:00:00|1609.1|1608.1|1604.1|1603.1|1609.1|1608.1|1603.7|1602.7|1
1662473100000|2022-09-06 14:05:00|1603.9|1602.9|1603.4|1602.4|1604.8|1603.8|1602.3|1601.3|3
1662473400000|2022-09-06 14:10:00|1603.3|1602.3|1599.9|1598.9|1603.3|1602.3|1598.9|1597.9|2
1662473700000|2022-09-06 14:15:00|1600|1599|1599.2|1598.2|1600.2|1599.2|1597.9|1596.9|7
1662474000000|2022-09-06 14:20:00|1599.3|1598.3|1597.9|1596.9|1600|1599|1597.9|1596.9|0
1662474300000|2022-09-06 14:25:00|1598|1597|1600.8|1599.8|1600.9|1599.9|1597.9|1596.9|2
1662474600000|2022-09-06 14:30:00|1600.9|1599.9|1603|1602|1603|1602|1600.9|1599.9|0
1662474900000|2022-09-06 14:35:00|1603.2|1602.2|1606.4|1605.4|1606.4|1605.4|1602.8|1601.8|3
1662475200000|2022-09-06 14:40:00|1606.5|1605.5|1608.7|1607.7|1609|1608|1606.5|1605.5|4
1662475500000|2022-09-06 14:45:00|1608.8|1607.8|1609.4|1608.4|1609.7|1608.7|1607.9|1606.9|3
1662475800000|2022-09-06 14:50:00|1609.3|1608.3|1611.5|1610.5|1611.7|1610.7|1609.3|1608.3|6
1662534300000|2022-09-07 07:05:00|1590.5|1589.5|1585.4|1584.4|1592.4|1591.4|1585.4|1584.4|0
1662534600000|2022-09-07 07:10:00|1585.5|1584.5|1585.8|1584.8|1592.3|1591.3|1585.4|1584.4|2
1662534900000|2022-09-07 07:15:00|1585.9|1584.9|1589.4|1588.4|1592.3|1591.3|1585.8|1584.8|0
1662535200000|2022-09-07 07:20:00|1589.3|1588.3|1586.4|1585.4|1589.4|1588.4|1586.4|1585.4|0
1662535500000|2022-09-07 07:25:00|1586.3|1585.3|1585.2|1584.2|1586.5|1585.5|1584.8|1583.8|0
1662535800000|2022-09-07 07:30:00|1585|1584|1586.4|1585.4|1586.5|1585.5|1583.5|1582.5|1
1662536100000|2022-09-07 07:35:00|1586.3|1585.3|1587.9|1586.9|1588.7|1587.7|1586|1585|1
1662536400000|2022-09-07 07:40:00|1588|1587|1588.2|1587.2|1588.8|1587.8|1587.9|1586.9|0
1662536700000|2022-09-07 07:45:00|1588.4|1587.4|1591.2|1590.2|1591.5|1590.5|1588.3|1587.3|0
1662537000000|2022-09-07 07:50:00|1591|1590|1592.8|1591.8|1593.4|1592.4|1590.9|1589.9|0
1662537300000|2022-09-07 07:55:00|1593|1592|1592|1591|1593.4|1592.4|1591.9|1590.9|3
1662537600000|2022-09-07 08:00:00|1592.2|1591.2|1595.4|1594.4|1595.5|1594.5|1591.3|1590.3|0
1662537900000|2022-09-07 08:05:00|1595.5|1594.5|1599.8|1598.8|1599.9|1598.9|1595.5|1594.5|1
1662538200000|2022-09-07 08:10:00|1599.9|1598.9|1594.4|1593.4|1600|1599|1594.4|1593.4|0
1662538500000|2022-09-07 08:15:00|1594.3|1593.3|1594.5|1593.5|1594.7|1593.7|1593.9|1592.9|0
1662538800000|2022-09-07 08:20:00|1594.7|1593.7|1595.4|1594.4|1595.5|1594.5|1594|1593|0
1662539100000|2022-09-07 08:25:00|1595.3|1594.3|1596.7|1595.7|1597.5|1596.5|1595.2|1594.2|0
1662539400000|2022-09-07 08:30:00|1596.8|1595.8|1597|1596|1597.2|1596.2|1596.3|1595.3|0
1662539700000|2022-09-07 08:35:00|1596.9|1595.9|1596.2|1595.2|1597.2|1596.2|1596|1595|0
1662540000000|2022-09-07 08:40:00|1596|1595|1595.9|1594.9|1596.3|1595.3|1595.3|1594.3|0
1662540300000|2022-09-07 08:45:00|1596|1595|1599.9|1598.9|1600|1599|1596|1595|0
1662540600000|2022-09-07 08:50:00|1599.8|1598.8|1605.8|1604.8|1606|1605|1599.7|1598.7|0
1662540900000|2022-09-07 08:55:00|1605.7|1604.7|1609.7|1608.7|1609.7|1608.7|1605.7|1604.7|0
1662541200000|2022-09-07 09:00:00|1609.8|1608.8|1606.9|1605.9|1609.8|1608.8|1606.7|1605.7|0
1662541500000|2022-09-07 09:05:00|1606.8|1605.8|1609.9|1608.9|1609.9|1608.9|1606.3|1605.3|0
1662541800000|2022-09-07 09:10:00|1610|1609|1610.9|1609.9|1612.4|1611.4|1609.9|1608.9|1
1662542100000|2022-09-07 09:15:00|1610.8|1609.8|1611.9|1610.9|1613|1612|1610.7|1609.7|0
1662542400000|2022-09-07 09:20:00|1612|1611|1608.4|1607.4|1614.2|1613.2|1608.4|1607.4|60
1662542700000|2022-09-07 09:25:00|1608.5|1607.5|1608.3|1607.3|1609.3|1608.3|1605.8|1604.8|0
1662543000000|2022-09-07 09:30:00|1608.2|1607.2|1608.2|1607.2|1608.3|1607.3|1607.3|1606.3|0
1662543300000|2022-09-07 09:35:00|1608.3|1607.3|1610|1609|1610.2|1609.2|1608.3|1607.3|0
1662543600000|2022-09-07 09:40:00|1609.9|1608.9|1609.7|1608.7|1610.7|1609.7|1609.5|1608.5|0
1662543900000|2022-09-07 09:45:00|1609.5|1608.5|1609.5|1608.5|1609.7|1608.7|1608.2|1607.2|0
1662544200000|2022-09-07 09:50:00|1609.4|1608.4|1608.9|1607.9|1609.5|1608.5|1608.8|1607.8|1
1662544500000|2022-09-07 09:55:00|1609|1608|1610.9|1609.9|1610.9|1609.9|1609|1608|5
1662544800000|2022-09-07 10:00:00|1610.8|1609.8|1612.3|1611.3|1613.7|1612.7|1610.8|1609.8|10
1662545100000|2022-09-07 10:05:00|1612.4|1611.4|1612.5|1611.5|1613.5|1612.5|1612.4|1611.4|0
1662545400000|2022-09-07 10:10:00|1612.4|1611.4|1611.7|1610.7|1612.7|1611.7|1611.7|1610.7|0
1662545700000|2022-09-07 10:15:00|1611.8|1610.8|1609|1608|1612.4|1611.4|1608.9|1607.9|0
1662546000000|2022-09-07 10:20:00|1609.2|1608.2|1609|1608|1609.5|1608.5|1607.9|1606.9|0
1662546300000|2022-09-07 10:25:00|1608.9|1607.9|1611.7|1610.7|1611.7|1610.7|1608.9|1607.9|0
1662546600000|2022-09-07 10:30:00|1611.5|1610.5|1609.2|1608.2|1611.7|1610.7|1609.2|1608.2|0
1662546900000|2022-09-07 10:35:00|1609|1608|1607.8|1606.8|1609.2|1608.2|1607.8|1606.8|0
1662547200000|2022-09-07 10:40:00|1607.9|1606.9|1608.4|1607.4|1608.8|1607.8|1607.8|1606.8|0
1662547500000|2022-09-07 10:45:00|1608.5|1607.5|1607.3|1606.3|1608.7|1607.7|1607.3|1606.3|0
1662547800000|2022-09-07 10:50:00|1607|1606|1607.2|1606.2|1607.3|1606.3|1606.7|1605.7|0
1662548100000|2022-09-07 10:55:00|1607.3|1606.3|1606.7|1605.7|1607.4|1606.4|1606.5|1605.5|0
1662548400000|2022-09-07 11:00:00|1606.8|1605.8|1606.9|1605.9|1606.9|1605.9|1606.7|1605.7|0
1662548700000|2022-09-07 11:05:00|1606.8|1605.8|1608.9|1607.9|1609.5|1608.5|1606.8|1605.8|0
1662549000000|2022-09-07 11:10:00|1608.8|1607.8|1609.7|1608.7|1609.7|1608.7|1608.4|1607.4|0
1662549300000|2022-09-07 11:15:00|1609.5|1608.5|1609.5|1608.5|1609.7|1608.7|1609.2|1608.2|0
1662549600000|2022-09-07 11:20:00|1609.4|1608.4|1611.8|1610.8|1611.9|1610.9|1609.3|1608.3|2
1662549900000|2022-09-07 11:25:00|1611.9|1610.9|1612.5|1611.5|1612.5|1611.5|1611.8|1610.8|0
1662550200000|2022-09-07 11:30:00|1612.4|1611.4|1612.2|1611.2|1612.5|1611.5|1612.2|1611.2|0
1662550500000|2022-09-07 11:35:00|1612|1611|1608.7|1607.7|1612|1611|1608.7|1607.7|8
1662550800000|2022-09-07 11:40:00|1608.5|1607.5|1607.2|1606.2|1608.5|1607.5|1606.3|1605.3|0
1662551100000|2022-09-07 11:45:00|1607.3|1606.3|1607.5|1606.5|1607.7|1606.7|1607.2|1606.2|0
1662551400000|2022-09-07 11:50:00|1607.4|1606.4|1608.4|1607.4|1608.4|1607.4|1607.3|1606.3|0
1662551700000|2022-09-07 11:55:00|1608.5|1607.5|1608.8|1607.8|1609.4|1608.4|1608.5|1607.5|0
1662552000000|2022-09-07 12:00:00|1608.5|1607.5|1608.5|1607.5|1608.9|1607.9|1608.4|1607.4|0
1662552300000|2022-09-07 12:05:00|1608.4|1607.4|1603.5|1602.5|1608.4|1607.4|1603.4|1602.4|0
1662552600000|2022-09-07 12:10:00|1603.7|1602.7|1605|1604|1605|1604|1601.2|1600.2|7
1662552900000|2022-09-07 12:15:00|1604.9|1603.9|1603.4|1602.4|1605.2|1604.2|1603.3|1602.3|0
1662553200000|2022-09-07 12:20:00|1603.3|1602.3|1602|1601|1603.4|1602.4|1601.5|1600.5|0
1662553500000|2022-09-07 12:25:00|1601.9|1600.9|1601.8|1600.8|1602.3|1601.3|1601.7|1600.7|0
1662553800000|2022-09-07 12:30:00|1601.7|1600.7|1602.7|1601.7|1602.8|1601.8|1601.7|1600.7|0
1662554100000|2022-09-07 12:35:00|1602.5|1601.5|1603.4|1602.4|1603.4|1602.4|1602.3|1601.3|0
1662554400000|2022-09-07 12:40:00|1603.3|1602.3|1602.4|1601.4|1603.4|1602.4|1602.3|1601.3|0
1662554700000|2022-09-07 12:45:00|1602.3|1601.3|1604.5|1603.5|1604.5|1603.5|1602.3|1601.3|0
1662555000000|2022-09-07 12:50:00|1604.7|1603.7|1603|1602|1604.7|1603.7|1603|1602|0
1662555300000|2022-09-07 12:55:00|1603.2|1602.2|1603.9|1602.9|1603.9|1602.9|1603.2|1602.2|0
1662555600000|2022-09-07 13:00:00|1603.4|1602.4|1603.3|1602.3|1603.4|1602.4|1603.3|1602.3|0
1662555900000|2022-09-07 13:05:00|1603.4|1602.4|1604.9|1603.9|1605|1604|1603.4|1602.4|0
1662556200000|2022-09-07 13:10:00|1604.8|1603.8|1602.3|1601.3|1604.8|1603.8|1602.3|1601.3|0
1662556500000|2022-09-07 13:15:00|1602.4|1601.4|1605.2|1604.2|1605.2|1604.2|1602.4|1601.4|0
1662556800000|2022-09-07 13:20:00|1605.3|1604.3|1605.4|1604.4|1605.4|1604.4|1605.3|1604.3|0
1662557100000|2022-09-07 13:25:00|1605.2|1604.2|1604.5|1603.5|1605.2|1604.2|1604.5|1603.5|0
1662557400000|2022-09-07 13:30:00|1604.8|1603.8|1605.2|1604.2|1605.4|1604.4|1604.8|1603.8|0
1662557700000|2022-09-07 13:35:00|1605.4|1604.4|1608|1607|1608|1607|1605.4|1604.4|0
1662558000000|2022-09-07 13:40:00|1608.1|1607.1|1609.6|1608.6|1610.1|1609.1|1608.1|1607.1|0
1662558300000|2022-09-07 13:45:00|1609.8|1608.8|1611.7|1610.7|1612|1611|1609.8|1608.8|0
1662558600000|2022-09-07 13:50:00|1611.5|1610.5|1609.6|1608.6|1611.5|1610.5|1609.3|1608.3|0
1662558900000|2022-09-07 13:55:00|1609.7|1608.7|1610|1609|1612.3|1611.3|1609.7|1608.7|0
1662559200000|2022-09-07 14:00:00|1609.7|1608.7|1609.7|1608.7|1609.7|1608.7|1607.3|1606.3|0
1662559500000|2022-09-07 14:05:00|1609.8|1608.8|1610.5|1609.5|1610.7|1609.7|1609.8|1608.8|0
1662559800000|2022-09-07 14:10:00|1610.4|1609.4|1610|1609|1610.6|1609.6|1608.5|1607.5|2
1662560100000|2022-09-07 14:15:00|1609.9|1608.9|1610|1609|1610.4|1609.4|1609.6|1608.6|0
1662560400000|2022-09-07 14:20:00|1609.9|1608.9|1612.2|1611.2|1612.6|1611.6|1609.9|1608.9|0
1662560700000|2022-09-07 14:25:00|1612.1|1611.1|1613.2|1612.2|1613.5|1612.5|1611.1|1610.1|0
1662561000000|2022-09-07 14:30:00|1613.1|1612.1|1612.9|1611.9|1614|1613|1612.9|1611.9|0
1662561300000|2022-09-07 14:35:00|1613|1612|1612.9|1611.9|1613.1|1612.1|1612.6|1611.6|0
1662561600000|2022-09-07 14:40:00|1612.7|1611.7|1611.6|1610.6|1612.7|1611.7|1611.2|1610.2|1
1662561900000|2022-09-07 14:45:00|1611.7|1610.7|1611.6|1610.6|1612|1611|1611.1|1610.1|0
1662562200000|2022-09-07 14:50:00|1611.7|1610.7|1612|1611|1612.6|1611.6|1611.6|1610.6|3
1662634200000|2022-09-08 10:50:00|1611.4|1610.4|1611.1|1610.1|1611.4|1610.4|1611.1|1610.1|0
1662634500000|2022-09-08 10:55:00|1611|1610|1609.7|1608.7|1611|1610|1609.2|1608.2|0
1662634800000|2022-09-08 11:00:00|1609.9|1608.9|1610|1609|1610.1|1609.1|1609.7|1608.7|1
1662635100000|2022-09-08 11:05:00|1609.9|1608.9|1609.7|1608.7|1609.9|1608.9|1609.6|1608.6|0
1662635400000|2022-09-08 11:10:00|1609.9|1608.9|1609.6|1608.6|1610.2|1609.2|1609.5|1608.5|3
1662635700000|2022-09-08 11:15:00|1609.5|1608.5|1609.5|1608.5|1609.9|1608.9|1609.4|1608.4|0
1662636000000|2022-09-08 11:20:00|1609.6|1608.6|1609.1|1608.1|1609.9|1608.9|1609.1|1608.1|0
1662636300000|2022-09-08 11:25:00|1609.2|1608.2|1608.2|1607.2|1609.2|1608.2|1608.1|1607.1|0
1662636600000|2022-09-08 11:30:00|1608.1|1607.1|1607.9|1606.9|1608.1|1607.1|1607.9|1606.9|0
1662636900000|2022-09-08 11:35:00|1608|1607|1607.9|1606.9|1608|1607|1607.9|1606.9|0
1662637500000|2022-09-08 11:45:00|1607.7|1606.7|1606.2|1605.2|1607.7|1606.7|1606.2|1605.2|0
1662637800000|2022-09-08 11:50:00|1606.4|1605.4|1606.2|1605.2|1606.5|1605.5|1606.2|1605.2|0
1662638100000|2022-09-08 11:55:00|1606.4|1605.4|1608.5|1607.5|1608.6|1607.6|1606.4|1605.4|0
1662638400000|2022-09-08 12:00:00|1608.6|1607.6|1608.9|1607.9|1608.9|1607.9|1608.5|1607.5|0
1662638700000|2022-09-08 12:05:00|1608.6|1607.6|1609.2|1608.2|1609.4|1608.4|1608.6|1607.6|0
1662639000000|2022-09-08 12:10:00|1609.4|1608.4|1611|1610|1611.4|1610.4|1609.2|1608.2|2
1662639300000|2022-09-08 12:15:00|1610.9|1609.9|1608.1|1607.1|1617.9|1616.9|1605.2|1604.2|0
1662639600000|2022-09-08 12:20:00|1608.2|1607.2|1611.7|1610.7|1611.7|1610.7|1608.1|1607.1|0
1662639900000|2022-09-08 12:25:00|1611.6|1610.6|1610.7|1609.7|1611.7|1610.7|1610.5|1609.5|0
1662640200000|2022-09-08 12:30:00|1610.9|1609.9|1609.7|1608.7|1611.4|1610.4|1609.7|1608.7|0
1662640500000|2022-09-08 12:35:00|1609.5|1608.5|1609.4|1608.4|1610.1|1609.1|1608.4|1607.4|0
1662640800000|2022-09-08 12:40:00|1609.1|1608.1|1607.7|1606.7|1609.4|1608.4|1607.7|1606.7|0
1662641100000|2022-09-08 12:45:00|1607.9|1606.9|1608|1607|1608.7|1607.7|1607.6|1606.6|0
1662641400000|2022-09-08 12:50:00|1608.1|1607.1|1605.6|1604.6|1611.5|1610.5|1605.6|1604.6|0
1662641700000|2022-09-08 12:55:00|1605.5|1604.5|1601.1|1600.1|1605.5|1604.5|1601.1|1600.1|3
1662642000000|2022-09-08 13:00:00|1601|1600|1601.6|1600.6|1601.9|1600.9|1600.7|1599.7|0
1662642300000|2022-09-08 13:05:00|1601.7|1600.7|1600.3|1599.3|1601.7|1600.7|1598.9|1597.9|0
1662642600000|2022-09-08 13:10:00|1600.4|1599.4|1602.4|1601.4|1602.4|1601.4|1600.4|1599.4|0
1662642900000|2022-09-08 13:15:00|1602.6|1601.6|1603.4|1602.4|1604.2|1603.2|1602.6|1601.6|1
1662643200000|2022-09-08 13:20:00|1603.6|1602.6|1602.7|1601.7|1603.6|1602.6|1600.8|1599.8|0
1662643500000|2022-09-08 13:25:00|1602.6|1601.6|1603.7|1602.7|1603.7|1602.7|1601.9|1600.9|0
1662643800000|2022-09-08 13:30:00|1603.6|1602.6|1605.6|1604.6|1605.7|1604.7|1602.8|1601.8|0
1662644100000|2022-09-08 13:35:00|1605.4|1604.4|1605.6|1604.6|1605.7|1604.7|1604.7|1603.7|0
1662644400000|2022-09-08 13:40:00|1605.4|1604.4|1613.2|1612.2|1613.4|1612.4|1605.3|1604.3|2
1662644700000|2022-09-08 13:45:00|1612.9|1611.9|1613.9|1612.9|1614.2|1613.2|1612.8|1611.8|0
1662645000000|2022-09-08 13:50:00|1613.8|1612.8|1616.1|1615.1|1616.3|1615.3|1613.7|1612.7|1
1662645300000|2022-09-08 13:55:00|1616.2|1615.2|1620.7|1619.7|1620.8|1619.8|1616.2|1615.2|0
1662645600000|2022-09-08 14:00:00|1620.6|1619.6|1617.2|1616.2|1621.1|1620.1|1616.9|1615.9|0
1662645900000|2022-09-08 14:05:00|1617.3|1616.3|1619.9|1618.9|1620.7|1619.7|1616.8|1615.8|0
1662646200000|2022-09-08 14:10:00|1620|1619|1622.4|1621.4|1622.7|1621.7|1619.3|1618.3|0
1662646500000|2022-09-08 14:15:00|1622.3|1621.3|1626.3|1625.3|1626.7|1625.7|1622.2|1621.2|2
1662646800000|2022-09-08 14:20:00|1626.2|1625.2|1626.9|1625.9|1627.3|1626.3|1626.2|1625.2|1
1662647100000|2022-09-08 14:25:00|1626.5|1625.5|1625.7|1624.7|1626.9|1625.9|1625.7|1624.7|0
1662647400000|2022-09-08 14:30:00|1625.5|1624.5|1625.8|1624.8|1626.2|1625.2|1625.2|1624.2|0
1662647700000|2022-09-08 14:35:00|1625.7|1624.7|1629.4|1628.4|1629.4|1628.4|1625.2|1624.2|11
1662648000000|2022-09-08 14:40:00|1630.8|1629.8|1630.9|1629.9|1631|1630|1630.3|1629.3|1
1662648300000|2022-09-08 14:45:00|1630.8|1629.8|1628.3|1627.3|1631.5|1630.5|1628.3|1627.3|5
1662648600000|2022-09-08 14:50:00|1629.4|1628.4|1627.9|1626.9|1629.4|1628.4|1627.7|1626.7|10
1662706800000|2022-09-09 07:00:00|1637.5|1636.5|1632.7|1631.7|1637.7|1636.7|1632.4|1631.4|0
1662707100000|2022-09-09 07:05:00|1632.5|1631.5|1632.8|1631.8|1636.8|1635.8|1632.2|1631.2|0
1662707400000|2022-09-09 07:10:00|1632.9|1631.9|1638.5|1637.5|1638.7|1637.7|1632.9|1631.9|0
1662707700000|2022-09-09 07:15:00|1638.9|1637.9|1635.3|1634.3|1638.9|1637.9|1634.5|1633.5|0
1662708000000|2022-09-09 07:20:00|1635.4|1634.4|1634.5|1633.5|1636.4|1635.4|1634.4|1633.4|0
1662708300000|2022-09-09 07:25:00|1634.7|1633.7|1636.9|1635.9|1636.9|1635.9|1634.7|1633.7|0
1662708600000|2022-09-09 07:30:00|1636.8|1635.8|1638.3|1637.3|1639.4|1638.4|1635.8|1634.8|0
1662708900000|2022-09-09 07:35:00|1638.2|1637.2|1638.2|1637.2|1639|1638|1637.4|1636.4|0
1662709200000|2022-09-09 07:40:00|1638.3|1637.3|1635.9|1634.9|1639.2|1638.2|1635.9|1634.9|0
1662709500000|2022-09-09 07:45:00|1636.2|1635.2|1639.4|1638.4|1639.8|1638.8|1636.2|1635.2|0
1662709800000|2022-09-09 07:50:00|1639.3|1638.3|1638.3|1637.3|1639.4|1638.4|1637.4|1636.4|0
1662710100000|2022-09-09 07:55:00|1638.4|1637.4|1639.2|1638.2|1639.8|1638.8|1638.4|1637.4|0
1662710400000|2022-09-09 08:00:00|1639.4|1638.4|1639.4|1638.4|1639.8|1638.8|1639.2|1638.2|0
1662710700000|2022-09-09 08:05:00|1639.3|1638.3|1640.7|1639.7|1641|1640|1638.9|1637.9|0
1662711000000|2022-09-09 08:10:00|1640.8|1639.8|1642.8|1641.8|1643.2|1642.2|1640.8|1639.8|0
1662711300000|2022-09-09 08:15:00|1642.7|1641.7|1646.5|1645.5|1646.9|1645.9|1642.7|1641.7|0
1662711600000|2022-09-09 08:20:00|1646.7|1645.7|1647.7|1646.7|1648|1647|1646.5|1645.5|0
1662711900000|2022-09-09 08:25:00|1647.5|1646.5|1649.4|1648.4|1649.5|1648.5|1645.7|1644.7|0
1662712200000|2022-09-09 08:30:00|1649.7|1648.7|1649.9|1648.9|1650|1649|1648.7|1647.7|0
1662712500000|2022-09-09 08:35:00|1650.8|1649.8|1649.3|1648.3|1651.9|1650.9|1649|1648|0
1662712800000|2022-09-09 08:40:00|1649.2|1648.2|1650.4|1649.4|1651|1650|1649|1648|0
1662713100000|2022-09-09 08:45:00|1650.3|1649.3|1651|1650|1651.3|1650.3|1649.4|1648.4|0
1662713400000|2022-09-09 08:50:00|1650.9|1649.9|1651.7|1650.7|1651.8|1650.8|1650.8|1649.8|0
1662713700000|2022-09-09 08:55:00|1651.5|1650.5|1652.7|1651.7|1653|1652|1651.3|1650.3|0
1662714000000|2022-09-09 09:00:00|1652.4|1651.4|1651.5|1650.5|1652.5|1651.5|1651.2|1650.2|6
1662714300000|2022-09-09 09:05:00|1651.4|1650.4|1650|1649|1651.4|1650.4|1649.5|1648.5|0
1662714600000|2022-09-09 09:10:00|1650.3|1649.3|1651|1650|1652.7|1651.7|1650.3|1649.3|0
1662714900000|2022-09-09 09:15:00|1650.9|1649.9|1650.9|1649.9|1651.2|1650.2|1650.8|1649.8|0
1662715200000|2022-09-09 09:20:00|1650.8|1649.8|1650.8|1649.8|1651.4|1650.4|1650.8|1649.8|0
1662715500000|2022-09-09 09:25:00|1651|1650|1650.7|1649.7|1651.4|1650.4|1650.3|1649.3|0
1662715800000|2022-09-09 09:30:00|1651|1650|1654.2|1653.2|1654.2|1653.2|1650.8|1649.8|11
1662716100000|2022-09-09 09:35:00|1654.3|1653.3|1654.3|1653.3|1654.3|1653.3|1654.1|1653.1|0
1662716400000|2022-09-09 09:40:00|1654.2|1653.2|1652.3|1651.3|1654.3|1653.3|1652.2|1651.2|19
1662716700000|2022-09-09 09:45:00|1652.2|1651.2|1653.1|1652.1|1653.2|1652.2|1652.2|1651.2|0
1662717000000|2022-09-09 09:50:00|1653.2|1652.2|1650.7|1649.7|1653.5|1652.5|1650.7|1649.7|0
1662717300000|2022-09-09 09:55:00|1650.6|1649.6|1651.1|1650.1|1651.3|1650.3|1650.3|1649.3|0
1662717600000|2022-09-09 10:00:00|1651|1650|1650.5|1649.5|1651|1650|1650.3|1649.3|0
1662717900000|2022-09-09 10:05:00|1650.2|1649.2|1649.6|1648.6|1650.5|1649.5|1648.8|1647.8|0
1662718200000|2022-09-09 10:10:00|1649.5|1648.5|1649.8|1648.8|1649.8|1648.8|1649.1|1648.1|0
1662718500000|2022-09-09 10:15:00|1649.6|1648.6|1647.5|1646.5|1649.6|1648.6|1647.3|1646.3|0
1662718800000|2022-09-09 10:20:00|1647.3|1646.3|1648.1|1647.1|1648.1|1647.1|1647.2|1646.2|0
1662719100000|2022-09-09 10:25:00|1648|1647|1648.8|1647.8|1648.8|1647.8|1647.6|1646.6|0
1662719400000|2022-09-09 10:30:00|1649|1648|1648.2|1647.2|1650.1|1649.1|1648.2|1647.2|2
1662719700000|2022-09-09 10:35:00|1648.1|1647.1|1649.8|1648.8|1650.1|1649.1|1648.1|1647.1|3
1662720000000|2022-09-09 10:40:00|1649.7|1648.7|1649.7|1648.7|1649.8|1648.8|1649.6|1648.6|0
1662720300000|2022-09-09 10:45:00|1650|1649|1649.5|1648.5|1650.2|1649.2|1649.3|1648.3|0
1662720600000|2022-09-09 10:50:00|1649.6|1648.6|1648.5|1647.5|1649.7|1648.7|1648.5|1647.5|0
1662720900000|2022-09-09 10:55:00|1648.3|1647.3|1647.8|1646.8|1648.5|1647.5|1647.3|1646.3|0
1662721200000|2022-09-09 11:00:00|1647.7|1646.7|1647.7|1646.7|1648.1|1647.1|1647.5|1646.5|0
1662721500000|2022-09-09 11:05:00|1647.8|1646.8|1648|1647|1649.8|1648.8|1647.7|1646.7|8
1662721800000|2022-09-09 11:10:00|1647.7|1646.7|1649|1648|1649|1648|1647.7|1646.7|0
1662722100000|2022-09-09 11:15:00|1648.7|1647.7|1648.2|1647.2|1648.8|1647.8|1648.2|1647.2|1
1662722400000|2022-09-09 11:20:00|1648.1|1647.1|1648|1647|1648.1|1647.1|1648|1647|0
1662723000000|2022-09-09 11:30:00|1647.7|1646.7|1646.6|1645.6|1647.7|1646.7|1646.5|1645.5|0
1662723300000|2022-09-09 11:35:00|1646.7|1645.7|1648.5|1647.5|1648.5|1647.5|1646.7|1645.7|0
1662723600000|2022-09-09 11:40:00|1648.6|1647.6|1648.6|1647.6|1648.6|1647.6|1648.6|1647.6|0
1662723900000|2022-09-09 11:45:00|1648.7|1647.7|1648.8|1647.8|1648.8|1647.8|1648.7|1647.7|0
1662724500000|2022-09-09 11:55:00|1649.3|1648.3|1649.3|1648.3|1649.3|1648.3|1649.3|1648.3|0
1662725100000|2022-09-09 12:05:00|1649.2|1648.2|1647.5|1646.5|1649.2|1648.2|1647.5|1646.5|1
1662725400000|2022-09-09 12:10:00|1647.3|1646.3|1647.2|1646.2|1647.5|1646.5|1647.1|1646.1|0
1662725700000|2022-09-09 12:15:00|1647.5|1646.5|1647.8|1646.8|1647.8|1646.8|1647.3|1646.3|0
1662726000000|2022-09-09 12:20:00|1648.1|1647.1|1648.1|1647.1|1648.6|1647.6|1648|1647|0
1662726300000|2022-09-09 12:25:00|1648.3|1647.3|1648.3|1647.3|1648.8|1647.8|1648.3|1647.3|7
1662726600000|2022-09-09 12:30:00|1648.2|1647.2|1648.3|1647.3|1648.7|1647.7|1648|1647|0
1662726900000|2022-09-09 12:35:00|1648.6|1647.6|1650.2|1649.2|1650.5|1649.5|1648.5|1647.5|4
1662727200000|2022-09-09 12:40:00|1650.5|1649.5|1651.2|1650.2|1651.2|1650.2|1650.5|1649.5|1
1662727500000|2022-09-09 12:45:00|1651.5|1650.5|1653|1652|1653|1652|1651.5|1650.5|1
1662727800000|2022-09-09 12:50:00|1652.3|1651.3|1653.8|1652.8|1654.1|1653.1|1652.3|1651.3|2
1662728100000|2022-09-09 12:55:00|1654.1|1653.1|1654.3|1653.3|1654.3|1653.3|1653.7|1652.7|0
1662728400000|2022-09-09 13:00:00|1653.8|1652.8|1653.5|1652.5|1653.8|1652.8|1653.5|1652.5|0
1662728700000|2022-09-09 13:05:00|1653.3|1652.3|1653.5|1652.5|1653.8|1652.8|1653|1652|0
1662729000000|2022-09-09 13:10:00|1653.3|1652.3|1653.2|1652.2|1653.5|1652.5|1653.1|1652.1|0
1662729300000|2022-09-09 13:15:00|1653.1|1652.1|1651.2|1650.2|1653.1|1652.1|1651.2|1650.2|0
1662729600000|2022-09-09 13:20:00|1651.1|1650.1|1649.3|1648.3|1651.1|1650.1|1649.3|1648.3|2
1662729900000|2022-09-09 13:25:00|1649.2|1648.2|1647.1|1646.1|1649.2|1648.2|1647.1|1646.1|0
1662730200000|2022-09-09 13:30:00|1647|1646|1647.7|1646.7|1647.7|1646.7|1646.8|1645.8|1
1662730500000|2022-09-09 13:35:00|1648|1647|1650|1649|1650|1649|1648|1647|0
1662730800000|2022-09-09 13:40:00|1649.8|1648.8|1648.1|1647.1|1649.8|1648.8|1647.7|1646.7|0
1662731100000|2022-09-09 13:45:00|1648|1647|1648.5|1647.5|1648.5|1647.5|1647.8|1646.8|1
1662731400000|2022-09-09 13:50:00|1649.3|1648.3|1648.7|1647.7|1649.3|1648.3|1648.7|1647.7|0
1662731700000|2022-09-09 13:55:00|1648.6|1647.6|1648.8|1647.8|1648.8|1647.8|1648.5|1647.5|0
1662732000000|2022-09-09 14:00:00|1649|1648|1649.3|1648.3|1649.3|1648.3|1649|1648|0
1662732300000|2022-09-09 14:05:00|1649.5|1648.5|1651.1|1650.1|1651.1|1650.1|1649.5|1648.5|0
1662732600000|2022-09-09 14:10:00|1651|1650|1652.9|1651.9|1653.1|1652.1|1651|1650|0
1662732900000|2022-09-09 14:15:00|1653.1|1652.1|1654.9|1653.9|1654.9|1653.9|1653.1|1652.1|1
1662733200000|2022-09-09 14:20:00|1655|1654|1652.7|1651.7|1655.1|1654.1|1650.9|1649.9|14
1662733500000|2022-09-09 14:25:00|1652.9|1651.9|1653.2|1652.2|1653.2|1652.2|1652.5|1651.5|0
1662733800000|2022-09-09 14:30:00|1653.4|1652.4|1653.1|1652.1|1653.6|1652.6|1653|1652|0
1662734100000|2022-09-09 14:35:00|1653|1652|1653.9|1652.9|1653.9|1652.9|1653|1652|1
1662734400000|2022-09-09 14:40:00|1654.2|1653.2|1655.2|1654.2|1656.1|1655.1|1654.2|1653.2|7
1662734700000|2022-09-09 14:45:00|1655.1|1654.1|1656|1655|1656|1655|1654.9|1653.9|5
1662735000000|2022-09-09 14:50:00|1655.9|1654.9|1651.5|1650.5|1655.9|1654.9|1650.9|1649.9|10